Dark

PLTR20271217P45
PLTR Dec 17 2027 45.00 Put (PLTR271217P00045000)
option OPRA

EOD

Jul 23, 2026

2.37+3.947%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3700	2.3700	2.3700	2.3700	+3.947%	1	310	0.000%
2026-07-22	2.2800	2.2800	2.2800	2.2800	+6.047%	1	311	+3.947%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-7.328%	2	311	+10.233%
2026-07-02	2.3200	2.3200	2.3200	2.3200	-12.782%	2	311	+2.155%
2026-06-30	2.6600	2.6600	2.6600	2.6600	-14.744%	3	311	-10.902%
2026-06-25	3.1600	3.1600	3.1100	3.1200	+11.429%	9	311	-24.038%
2026-06-24	2.7900	2.8700	2.7900	2.8000	+7.692%	7	307	-15.357%
2026-06-23	2.6000	2.6000	2.6000	2.6000	+8.787%	2	306	-8.846%
2026-06-18	2.4100	2.4100	2.3900	2.3900	+3.913%	6	306	-0.837%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-9.091%	2	306	+3.043%
2026-06-15	2.5300	2.5300	2.5300	2.5300	+10.000%	1	306	-6.324%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+8.491%	1	306	+3.043%
2026-06-01	2.1000	2.1200	2.1000	2.1200	-0.469%	2	306	+11.792%
2026-05-29	2.1800	2.1900	2.1300	2.1300	-7.391%	5	307	+11.268%
2026-05-26	2.3000	2.3000	2.3000	2.3000	-1.709%	1	311	+3.043%
2026-05-21	2.3400	2.3400	2.3400	2.3400	-2.500%	1	311	+1.282%
2026-05-20	2.4000	2.4000	2.4000	2.4000	-3.226%	2	311	-1.250%
2026-05-13	2.4800	2.4800	2.4800	2.4800	+3.333%	1	310	-4.435%
2026-05-08	2.4000	2.4300	2.4000	2.4000	0.000%	8	310	-1.250%
2026-05-04	2.4000	2.4000	2.4000	2.4000	-16.084%	1	311	-1.250%
2026-04-29	2.8600	2.8600	2.8600	2.8600	+9.160%	1	312	-17.133%
2026-04-28	2.6500	2.6500	2.6200	2.6200	-8.070%	5	312	-9.542%
2026-04-24	2.8500	2.8500	2.8500	2.8500	+9.195%	2	317	-16.842%
2026-04-23	2.6100	2.6100	2.6100	2.6100	+5.668%	8	319	-9.195%
2026-04-22	2.5500	2.5500	2.4700	2.4700	-6.792%	7	327	-4.049%
2026-04-20	2.6500	2.6500	2.6500	2.6500	-1.119%	2	330	-10.566%
2026-04-17	2.4100	2.6800	2.4100	2.6800	-1.107%	6	332	-11.567%
2026-04-16	2.7800	2.7800	2.7100	2.7100	-2.518%	8	334	-12.546%
2026-04-15	2.7800	2.7800	2.7800	2.7800	-19.420%	2	341	-14.748%
2026-04-10	3.6500	3.6500	3.4500	3.4500	+1.471%	12	341	-31.304%
2026-04-09	3.3300	3.4000	3.3300	3.4000	+19.718%	2	341	-30.294%
2026-04-08	2.6700	2.8400	2.6700	2.8400	-1.730%	5	343	-16.549%
2026-04-07	2.8900	2.8900	2.8900	2.8900	-2.034%	1	345	-17.993%
2026-04-01	2.9500	2.9500	2.9500	2.9500	-4.839%	1	346	-19.661%
2026-03-31	3.1000	3.1000	3.1000	3.1000	0.000%	1	347	-23.548%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+1.639%	1	348	-23.548%
2026-03-26	3.1200	3.1200	3.0500	3.0500	+8.929%	4	347	-22.295%
2026-03-23	2.8500	2.8500	2.8000	2.8000	-5.405%	3	349	-15.357%
2026-03-19	3.0500	3.0500	2.9600	2.9600	-6.329%	2	348	-19.932%
2026-03-05	3.1600	3.1600	3.1600	3.1600	-10.986%	3	348	-25.000%
2026-03-02	3.5800	3.5800	3.5300	3.5500	-9.439%	14	348	-33.239%
2026-02-27	3.9200	3.9200	3.9200	3.9200	+3.704%	1	351	-39.541%
2026-02-25	3.7800	3.7800	3.7800	3.7800	-6.203%	1	351	-37.302%
2026-02-24	4.0300	4.0300	4.0300	4.0300	+8.333%	3	351	-41.191%
2026-02-18	3.7200	3.7200	3.7200	3.7200	-4.615%	3	351	-36.290%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-9.302%	1	354	-39.231%
2026-02-12	4.2600	4.3000	4.2500	4.3000	+8.040%	4	354	-44.884%
2026-02-06	3.9800	3.9800	3.9800	3.9800	-5.910%	1	353	-40.452%
2026-02-05	4.2300	4.2300	4.2300	4.2300	+3.171%	1	353	-43.972%
2026-02-04	3.8600	4.1000	3.8600	4.1000	+18.497%	2	354	-42.195%
2026-02-03	3.2200	3.4600	3.2200	3.4600	-5.205%	22	355	-31.503%
2026-02-02	3.6000	3.6500	3.6000	3.6500	0.000%	11	366	-35.068%
2026-01-30	3.6500	3.6500	3.6500	3.6500	-2.667%	7	357	-35.068%
2026-01-29	3.9000	3.9000	3.7500	3.7500	+3.022%	3	364	-36.800%
2026-01-28	3.5200	3.6400	3.5200	3.6400	+4.899%	6	364	-34.890%
2026-01-27	3.4100	3.4700	3.4100	3.4700	+3.274%	2	363	-31.700%
2026-01-23	3.3600	3.3600	3.3600	3.3600	-11.811%	5	362	-29.464%
2026-01-21	3.8100	3.8100	3.8100	3.8100	+4.670%	1	367	-37.795%
2026-01-20	3.6400	3.6400	3.6400	3.6400	+3.116%	1	367	-34.890%
2026-01-15	3.5500	3.5500	3.5300	3.5300	-5.867%	3	367	-32.861%
2026-01-08	3.7500	3.7500	3.7500	3.7500	+2.740%	1	364	-36.800%
2026-01-07	3.7000	3.7000	3.6500	3.6500	-5.195%	45	363	-35.068%
2026-01-05	3.8500	3.8500	3.8500	3.8500	-1.282%	2	368	-38.442%
2025-12-31	3.9000	3.9000	3.9000	3.9000	+2.632%	1	368	-39.231%
2025-12-29	3.8000	3.8000	3.8000	3.8000	+1.333%	2	368	-37.632%
2025-12-26	3.7600	3.7600	3.7500	3.7500	-1.832%	2	366	-36.800%
2025-12-23	3.7100	3.8200	3.7100	3.8200	+0.526%	4	364	-37.958%
2025-12-22	3.8500	3.8500	3.8000	3.8000	-5.000%	2	363	-37.632%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-1.961%	4	361	-40.750%
2025-12-17	4.0000	4.0800	4.0000	4.0800	+3.291%	11	361	-41.912%
2025-12-16	3.9500	3.9500	3.9500	3.9500	0.000%	1	361	-40.000%
2025-12-15	3.9500	3.9500	3.9500	3.9500	-1.250%	2	360	-40.000%
2025-12-10	4.0000	4.0000	4.0000	4.0000	-1.235%	11	360	-40.750%
2025-12-09	4.0900	4.1000	4.0500	4.0500	0.000%	8	349	-41.481%
2025-12-08	4.0100	4.0900	4.0100	4.0500	-1.220%	42	344	-41.481%
2025-12-05	4.1000	4.1000	4.1000	4.1000	+4.592%	2	312	-42.195%
2025-12-03	3.9200	3.9200	3.9200	3.9200	+1.292%	2	314	-39.541%
2025-12-02	3.8500	3.8700	3.8500	3.8700	-8.941%	10	314	-38.760%
2025-11-25	4.2500	4.2500	4.2500	4.2500	+6.250%	2	313	-44.235%
2025-11-24	4.3800	4.3800	4.0000	4.0000	-12.664%	11	313	-40.750%
2025-11-21	4.5800	4.5800	4.5800	4.5800	-1.505%	1	314	-48.253%
2025-11-20	4.6500	4.6500	4.6500	4.6500	+4.966%	1	314	-49.032%
2025-11-18	4.4300	4.4300	4.4300	4.4300	+6.747%	1	313	-46.501%
2025-11-17	4.1500	4.1500	4.1500	4.1500	+1.220%	2	313	-42.892%
2025-11-14	4.1000	4.1000	4.1000	4.1000	+6.771%	1	313	-42.195%
2025-11-13	3.8400	3.8400	3.8400	3.8400	+10.663%	5	313	-38.281%
2025-11-07	3.3500	3.4700	3.3500	3.4700	+2.059%	2	313	-31.700%
2025-11-06	3.4000	3.4000	3.4000	3.4000	+4.615%	1	313	-30.294%
2025-11-05	3.2500	3.2500	3.2500	3.2500	+1.562%	10	313	-27.077%
2025-11-04	3.1300	3.2000	3.1300	3.2000	+5.611%	34	313	-25.938%
2025-10-31	2.9000	3.0300	2.9000	3.0300	+6.316%	8	302	-21.782%
2025-10-30	2.8500	2.8500	2.8500	2.8500	+1.786%	1	299	-16.842%
2025-10-29	2.7400	2.8000	2.7400	2.8000	+3.704%	7	298	-15.357%
2025-10-27	2.7500	2.8500	2.7000	2.7000	-5.263%	4	294	-12.222%
2025-10-24	2.8500	2.8500	2.8500	2.8500	-12.308%	1	294	-16.842%
2025-10-22	3.3000	3.3000	3.2500	3.2500	+1.562%	5	294	-27.077%
2025-10-17	3.2500	3.3000	3.2000	3.2000	+4.918%	31	296	-25.938%
2025-10-15	2.9200	3.0500	2.9200	3.0500	-6.154%	2	276	-22.295%
2025-10-14	3.2000	3.2500	3.2000	3.2500	+3.175%	3	277	-27.077%
2025-10-13	3.1500	3.1500	3.1500	3.1500	+5.000%	1	278	-24.762%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+3.448%	1	277	-21.000%
2025-10-03	2.8500	2.9000	2.8500	2.9000	+7.407%	2	278	-18.276%
2025-10-02	2.7000	2.7000	2.7000	2.7000	-2.174%	1	277	-12.222%
2025-10-01	2.6900	2.7600	2.6300	2.7600	+8.235%	15	276	-14.130%
2025-09-30	2.5500	2.5500	2.5500	2.5500	+6.250%	1	285	-7.059%
2025-09-19	2.3500	2.4000	2.3300	2.4000	0.000%	7	284	-1.250%
2025-09-18	2.4500	2.4500	2.4000	2.4000	-6.977%	3	283	-1.250%
2025-09-16	2.6000	2.6000	2.5800	2.5800	-0.769%	4	283	-8.140%
2025-09-15	2.6000	2.6000	2.6000	2.6000	-1.887%	1	283	-8.846%
2025-09-12	2.6300	2.6500	2.6300	2.6500	-1.119%	5	283	-10.566%
2025-09-10	2.7700	2.7700	2.6800	2.6800	-9.153%	22	287	-11.567%
2025-09-09	2.8400	2.9500	2.8400	2.9500	-1.338%	5	267	-19.661%
2025-09-08	3.0700	3.0700	2.9900	2.9900	-5.079%	11	267	-20.736%
2025-09-03	3.1500	3.1500	3.1500	3.1500	-7.353%	6	276	-24.762%
2025-08-28	3.4000	3.4000	3.4000	3.4000	0.000%	1	276	-30.294%
2025-08-26	3.4000	3.4000	3.4000	3.4000	-0.293%	2	275	-30.294%
2025-08-22	3.4100	3.4100	3.4100	3.4100	-2.571%	1	275	-30.499%
2025-08-21	3.5500	3.5500	3.5000	3.5000	-7.895%	18	274	-32.286%
2025-08-20	3.7000	4.2000	3.7000	3.8000	+18.750%	12	266	-37.632%
2025-08-19	3.0500	3.2000	3.0500	3.2000	+7.023%	12	256	-25.938%
2025-08-18	2.9900	2.9900	2.9900	2.9900	-0.333%	2	266	-20.736%
2025-08-14	2.7200	3.0000	2.7200	3.0000	+10.294%	22	266	-21.000%
2025-08-13	2.6000	2.7200	2.6000	2.7200	+1.115%	13	286	-12.868%
2025-08-12	2.7000	2.7000	2.6900	2.6900	-2.182%	6	273	-11.896%
2025-08-11	2.7000	2.7500	2.7000	2.7500	+1.852%	11	273	-13.818%
2025-08-08	2.6300	2.7000	2.6300	2.7000	+5.882%	3	275	-12.222%
2025-08-07	2.6000	2.6000	2.5500	2.5500	-1.923%	3	274	-7.059%
2025-08-06	2.7000	2.7000	2.6000	2.6000	-5.455%	2	274	-8.846%
2025-08-05	2.8000	2.8000	2.6000	2.7500	-14.063%	11	274	-13.818%
2025-08-04	3.2000	3.2000	3.2000	3.2000	-1.538%	1	269	-25.938%
2025-08-01	3.2500	3.2500	3.2500	3.2500	+7.616%	1	269	-27.077%
2025-07-31	3.0500	3.0900	3.0000	3.0200	-4.127%	8	270	-21.523%
2025-07-30	3.1500	3.1500	3.1500	3.1500	-4.545%	2	274	-24.762%
2025-07-29	3.0600	3.3000	3.0600	3.3000	+1.538%	9	274	-28.182%
2025-07-28	3.1500	3.2700	3.1500	3.2500	+1.562%	11	281	-27.077%
2025-07-25	3.2200	3.2500	3.2000	3.2000	-3.030%	9	292	-25.938%
2025-07-24	3.3500	3.4500	3.3000	3.3000	-2.367%	3	298	-28.182%
2025-07-23	3.4000	3.4000	3.3500	3.3800	-3.704%	7	298	-29.882%
2025-07-22	3.4000	3.5100	3.4000	3.5100	-1.127%	4	303	-32.479%
2025-07-18	3.6100	3.6100	3.5500	3.5500	-0.281%	21	299	-33.239%
2025-07-17	3.6500	3.6500	3.5600	3.5600	-9.184%	2	319	-33.427%
2025-07-16	3.8500	3.9200	3.8500	3.9200	-0.759%	3	320	-39.541%
2025-07-15	3.9500	3.9500	3.9500	3.9500	+3.675%	5	323	-40.000%
2025-07-14	4.2100	4.2100	3.8100	3.8100	-10.353%	9	318	-37.795%
2025-07-11	4.2900	4.2900	4.2500	4.2500	-3.628%	26	313	-44.235%
2025-07-10	4.4100	4.4100	4.4100	4.4100	-0.676%	20	299	-46.259%
2025-07-09	4.7500	4.7500	4.4400	4.4400	-4.310%	5	279	-46.622%
2025-07-07	4.6400	4.6400	4.6400	4.6400	-1.277%	1	284	-48.922%
2025-07-03	4.7000	4.7000	4.7000	4.7000	-4.082%	10	283	-49.574%
2025-07-02	4.9000	4.9000	4.9000	4.9000	-6.130%	1	283	-51.633%
2025-07-01	5.0000	5.2600	4.9500	5.2200	+8.524%	20	284	-54.598%
2025-06-30	4.9600	4.9700	4.8000	4.8100	-3.800%	55	280	-50.728%
2025-06-27	4.7500	5.0000	4.7000	5.0000	+8.460%	6	280	-52.600%
2025-06-26	4.6100	4.6100	4.6100	4.6100	-2.947%	7	275	-48.590%
2025-06-25	4.7500	4.7500	4.7500	4.7500	+2.151%	1	282	-50.105%
2025-06-24	4.7300	4.7300	4.6500	4.6500	-10.577%	4	283	-49.032%
2025-06-23	5.0500	5.2000	5.0500	5.2000	+0.971%	22	279	-54.423%
2025-06-20	5.1500	5.1500	5.1500	5.1500	-0.962%	2	300	-53.981%
2025-06-17	5.2000	5.2000	5.2000	5.2000	+1.961%	1	299	-54.423%
2025-06-16	5.1000	5.1000	5.0400	5.1000	-5.556%	61	299	-53.529%
2025-06-13	5.4000	5.4000	5.4000	5.4000	+8.000%	2	252	-56.111%
2025-06-12	5.0000	5.0000	5.0000	5.0000	-3.475%	1	252	-52.600%
2025-06-11	5.2200	5.2200	5.1800	5.1800	-3.178%	8	252	-54.247%
2025-06-10	5.3400	5.3500	5.3400	5.3500	-2.904%	22	260	-55.701%
2025-06-09	5.4600	5.5100	5.4600	5.5100	+2.037%	14	240	-56.987%
2025-06-03	5.4000	5.4000	5.4000	5.4000	-1.818%	1	233	-56.111%
2025-05-30	5.5000	5.5000	5.5000	5.5000	-3.509%	2	232	-56.909%
2025-05-28	5.7000	5.7000	5.7000	5.7000	-1.724%	3	231	-58.421%
2025-05-27	5.8000	5.8000	5.8000	5.8000	-0.172%	2	230	-59.138%
2025-05-22	5.7300	5.8100	5.7300	5.8100	-1.190%	3	230	-59.208%
2025-05-21	5.6000	5.8800	5.6000	5.8800	+5.000%	32	229	-59.694%
2025-05-19	5.6000	5.6000	5.6000	5.6000	-2.778%	1	261	-57.679%
2025-05-16	5.8000	5.8000	5.7600	5.7600	-0.518%	6	260	-58.854%
2025-05-15	5.7000	5.7900	5.7000	5.7900	+1.224%	23	259	-59.067%
2025-05-14	5.7300	5.7500	5.7200	5.7200	-0.522%	8	236	-58.566%
2025-05-13	5.9800	5.9800	5.7000	5.7500	-7.258%	72	234	-58.783%
2025-05-12	6.2500	6.2500	6.2000	6.2000	-4.615%	3	233	-61.774%
2025-05-09	6.5000	6.5000	6.5000	6.5000	+2.686%	2	232	-63.538%
2025-05-08	6.5800	6.5800	6.3300	6.3300	-9.571%	34	231	-62.559%
2025-05-07	7.0200	7.0200	7.0000	7.0000	-0.850%	3	202	-66.143%
2025-05-06	6.9000	7.2200	6.9000	7.0600	+9.798%	6	199	-66.431%
2025-05-05	6.4000	6.4300	6.4000	6.4300	-1.832%	21	195	-63.142%
2025-05-02	6.6000	6.8100	6.5500	6.5500	-9.028%	38	184	-63.817%
2025-05-01	7.2000	7.2000	7.2000	7.2000	-1.774%	1	184	-67.083%
2025-04-30	7.3300	7.3300	7.3300	7.3300	-0.946%	1	184	-67.667%
2025-04-29	7.4000	7.4000	7.4000	7.4000	-0.538%	1	185	-67.973%
2025-04-28	7.4400	7.4400	7.4400	7.4400	-3.377%	1	186	-68.145%
2025-04-25	7.7000	7.7000	7.7000	7.7000	-1.535%	2	186	-69.221%
2025-04-24	8.1000	8.1000	7.8200	7.8200	-13.591%	2	185	-69.693%
2025-04-22	9.1000	9.1000	8.8500	9.0500	-3.723%	6	187	-73.812%
2025-04-21	8.8200	9.4000	8.8200	9.4000	+2.732%	3	185	-74.787%
2025-04-17	9.1500	9.1500	9.1500	9.1500	+4.691%	5	179	-74.098%
2025-04-16	8.6700	8.7400	8.6700	8.7400	+1.275%	20	179	-72.883%
2025-04-15	8.8300	8.9000	8.5900	8.6300	-5.165%	16	179	-72.538%
2025-04-14	8.9000	9.1000	8.9000	9.1000	-6.667%	2	187	-73.956%
2025-04-11	9.7500	9.7500	9.7500	9.7500	-3.465%	2	187	-75.692%
2025-04-08	10.0000	10.1000	10.0000	10.1000	-5.607%	2	187	-76.535%
2025-04-07	12.0000	15.9900	9.7600	10.7000	-4.804%	9	187	-77.850%
2025-04-04	11.2400	11.2400	11.2400	11.2400	+19.068%	2	180	-78.915%
2025-04-03	9.3500	9.4400	9.3500	9.4400	-1.667%	3	179	-74.894%
2025-03-31	9.6000	9.6000	9.6000	9.6000	+12.941%	1	178	-75.313%
2025-03-27	8.5000	8.5000	8.5000	8.5000	+1.796%	20	177	-72.118%
2025-03-26	8.3500	8.3500	8.3500	8.3500	+1.954%	10	177	-71.617%
2025-03-25	8.1900	8.1900	8.1900	8.1900	+1.361%	20	177	-71.062%
2025-03-24	8.3000	8.6000	8.0800	8.0800	-11.694%	8	157	-70.668%
2025-03-18	9.1500	9.1500	9.1500	9.1500	+4.571%	1	152	-74.098%
2025-03-17	8.7500	8.7500	8.7500	8.7500	-2.778%	15	151	-72.914%
2025-03-14	9.0000	9.0000	9.0000	9.0000	-7.692%	20	151	-73.667%
2025-03-13	9.8500	9.8500	9.7500	9.7500	-0.814%	3	148	-75.692%
2025-03-12	9.5000	10.5000	9.5000	9.8300	-1.700%	9	148	-75.890%
2025-03-11	10.2500	10.2500	9.9200	10.0000	-3.846%	17	150	-76.300%
2025-03-10	9.7000	10.7000	9.1500	10.4000	+15.556%	45	146	-77.212%
2025-03-07	9.5000	9.7500	9.0000	9.0000	-4.762%	10	115	-73.667%
2025-03-06	9.2500	9.7500	8.2000	9.4500	+12.500%	35	110	-74.921%
2025-03-05	8.3100	8.6800	8.2500	8.4000	-6.145%	55	76	-71.786%
2025-03-04	8.9300	9.3000	8.5500	8.9500	-0.556%	8	35	-73.520%
2025-03-03	8.0000	9.0000	7.7600	9.0000	+2.857%	10	29	-73.667%
2025-02-28	9.2000	10.2100	8.4000	8.7500	+2.941%	52	26	-72.914%
2025-02-27	7.8900	8.5000	7.8900	8.5000	0.000%	9	7	-72.118%

.dark-mode .rLbRX4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rLbRX4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P45PLTR Dec 17 2027 45.00 Put (PLTR271217P00045000)option OPRA

PLTR20271217P45
PLTR Dec 17 2027 45.00 Put (PLTR271217P00045000)
option OPRA