Dark

PLTR20271217P55
PLTR Dec 17 2027 55.00 Put (PLTR271217P00055000)
option OPRA

EOD

Jul 22, 2026

3.81-1.039%(-0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.8100	3.8100	3.8100	3.8100	-1.039%	3	1,209	0.000%
2026-07-01	3.8500	3.8500	3.8500	3.8500	-11.494%	1	1,206	-1.039%
2026-06-29	4.3500	4.3500	4.3500	4.3500	-10.861%	2	1,205	-12.414%
2026-06-26	4.8800	4.8800	4.8800	4.8800	+12.963%	1	1,205	-21.926%
2026-06-24	4.3200	4.3200	4.3200	4.3200	+9.924%	1	1,205	-11.806%
2026-06-22	3.9300	3.9300	3.9300	3.9300	+5.930%	1	1,205	-3.053%
2026-06-17	3.7400	3.7400	3.7100	3.7100	-9.951%	2	1,206	+2.695%
2026-06-09	4.1200	4.1200	4.1200	4.1200	+3.000%	9	1,206	-7.524%
2026-06-08	4.0000	4.0000	4.0000	4.0000	+18.694%	1	1,215	-4.750%
2026-06-03	3.5000	3.5000	3.3700	3.3700	+0.597%	2	1,214	+13.056%
2026-06-02	3.3500	3.3500	3.3500	3.3500	+4.688%	6	1,215	+13.731%
2026-06-01	3.2300	3.2500	3.2000	3.2000	-1.538%	5	1,210	+19.063%
2026-05-29	3.3000	3.3000	3.2300	3.2500	-10.714%	20	1,211	+17.231%
2026-05-22	3.6400	3.6400	3.6400	3.6400	-5.943%	2	1,191	+4.670%
2026-05-18	3.8700	3.8700	3.8700	3.8700	-0.258%	1	1,191	-1.550%
2026-05-15	3.8000	3.8800	3.8000	3.8800	+0.779%	2	1,191	-1.804%
2026-05-14	3.8500	3.8500	3.8500	3.8500	-4.229%	10	1,192	-1.039%
2026-05-13	4.0400	4.0400	4.0200	4.0200	+3.077%	11	1,211	-5.224%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+4.000%	1	1,211	-2.308%
2026-05-07	3.8000	3.8000	3.7500	3.7500	-3.846%	9	1,211	+1.600%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+2.362%	2	1,217	-2.308%
2026-05-01	3.8100	3.8100	3.8100	3.8100	-5.926%	10	1,217	0.000%
2026-04-29	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,217	-5.926%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+1.449%	8	1,217	-9.286%
2026-04-24	4.1400	4.1400	4.1400	4.1400	+8.947%	1	1,209	-7.971%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-9.953%	10	1,208	+0.263%
2026-04-16	4.1300	4.2200	4.1300	4.2200	-7.253%	2	1,208	-9.716%
2026-04-14	4.5500	4.5500	4.5500	4.5500	-15.741%	3	1,209	-16.264%
2026-04-13	5.4000	5.4000	5.4000	5.4000	0.000%	2	1,211	-29.444%
2026-04-10	5.2700	5.4000	5.2700	5.4000	+0.559%	3	1,209	-29.444%
2026-04-09	5.1000	5.3700	5.1000	5.3700	+17.249%	62	1,210	-29.050%
2026-03-26	4.5800	4.5800	4.5800	4.5800	+6.760%	1	1,271	-16.812%
2026-03-24	4.0500	4.3900	4.0500	4.2900	+0.468%	6	1,272	-11.189%
2026-03-17	4.2700	4.2700	4.2700	4.2700	-6.769%	1	1,269	-10.773%
2026-03-16	4.5000	4.5800	4.5000	4.5800	+2.921%	11	1,269	-16.812%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-16.510%	10	1,279	-14.382%
2026-03-02	5.3000	5.3300	5.3000	5.3300	-7.785%	2	1,279	-28.518%
2026-02-27	5.7800	5.7800	5.7800	5.7800	-4.463%	40	1,280	-34.083%
2026-02-23	5.9500	6.0500	5.9500	6.0500	+8.036%	30	1,320	-37.025%
2026-02-20	5.7100	5.7200	5.6000	5.6000	+0.539%	26	1,335	-31.964%
2026-02-18	5.5700	5.5700	5.5700	5.5700	-10.880%	1	1,334	-31.598%
2026-02-13	6.2500	6.2500	6.2500	6.2500	-0.794%	1	1,334	-39.040%
2026-02-12	6.3000	6.3000	6.3000	6.3000	+9.565%	20	1,334	-39.524%
2026-02-11	5.7500	5.7500	5.7500	5.7500	+0.877%	10	1,314	-33.739%
2026-02-06	5.8500	5.8500	5.7000	5.7000	-11.491%	41	1,304	-33.158%
2026-02-05	6.2000	6.5500	6.2000	6.4400	+8.784%	161	1,293	-40.839%
2026-02-04	5.5700	6.0000	5.5700	5.9200	+18.400%	24	1,245	-35.642%
2026-02-03	4.9000	5.0000	4.9000	5.0000	-4.031%	11	1,224	-23.800%
2026-02-02	5.2100	5.2100	5.2100	5.2100	+8.542%	10	1,223	-26.871%
2026-01-26	4.8000	4.8000	4.8000	4.8000	-8.571%	50	1,223	-20.625%
2026-01-21	5.2500	5.2500	5.2500	5.2500	0.000%	1	1,273	-27.429%
2026-01-20	5.2500	5.2500	5.2500	5.2500	+8.025%	1	1,273	-27.429%
2026-01-15	4.8600	4.8600	4.8600	4.8600	-2.410%	2	1,273	-21.605%
2026-01-14	4.9500	5.0800	4.9500	4.9800	+0.606%	178	1,407	-23.494%
2026-01-13	4.9600	4.9600	4.9500	4.9500	-1.198%	16	1,377	-23.030%
2026-01-12	5.1500	5.1500	5.0100	5.0100	-1.765%	5	1,393	-23.952%
2026-01-09	5.1000	5.1000	5.1000	5.1000	+0.990%	6	1,390	-25.294%
2026-01-07	5.0500	5.0500	5.0200	5.0500	-1.942%	13	1,390	-24.554%
2026-01-06	5.1500	5.1500	5.1500	5.1500	-0.962%	1	1,388	-26.019%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-5.455%	20	1,407	-26.731%
2026-01-02	5.4500	5.6300	5.3000	5.5000	+4.762%	30	1,407	-30.727%
2025-12-31	5.2500	5.2500	5.2500	5.2500	+1.351%	10	1,393	-27.429%
2025-12-26	5.1800	5.1800	5.1800	5.1800	+1.569%	1	1,393	-26.448%
2025-12-23	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,392	-25.294%
2025-12-22	5.2600	5.2600	5.1000	5.1000	-3.592%	3	1,390	-25.294%
2025-12-19	5.3500	5.3500	5.2500	5.2900	-4.685%	57	1,390	-27.977%
2025-12-17	5.2500	5.5500	5.2500	5.5500	+1.835%	2	1,377	-31.351%
2025-12-16	5.4500	5.4500	5.4500	5.4500	-0.366%	1	1,376	-30.092%
2025-12-15	5.4100	5.5000	5.4100	5.4700	-0.545%	3	1,375	-30.347%
2025-12-12	5.5900	5.6000	5.4500	5.5000	-2.655%	125	1,374	-30.727%
2025-12-11	5.6500	5.6500	5.6500	5.6500	+4.630%	1	1,355	-32.566%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-3.743%	1	1,355	-29.444%
2025-12-09	5.4800	5.6100	5.4800	5.6100	+0.179%	2	1,354	-32.086%
2025-12-08	5.6500	5.6500	5.5500	5.6000	+0.901%	38	1,354	-31.964%
2025-12-05	5.4500	5.5500	5.4500	5.5500	-0.893%	3	1,317	-31.351%
2025-12-04	5.8000	5.8000	5.5500	5.6000	-0.885%	12	1,317	-31.964%
2025-12-03	5.6500	5.6500	5.6500	5.6500	+3.480%	1	1,309	-32.566%
2025-12-02	5.5500	5.5500	5.4600	5.4600	-5.043%	3	1,308	-30.220%
2025-12-01	6.9500	6.9500	5.7500	5.7500	-0.691%	4	1,307	-33.739%
2025-11-26	5.9300	5.9300	5.7900	5.7900	-3.500%	15	1,309	-34.197%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-0.826%	1	1,309	-36.500%
2025-11-24	6.0500	6.0500	6.0500	6.0500	-5.469%	1	1,310	-37.025%
2025-11-21	6.5500	6.7000	6.4000	6.4000	-1.538%	35	1,311	-40.469%
2025-11-20	6.5000	6.5000	6.5000	6.5000	+6.557%	1	1,281	-41.385%
2025-11-19	6.1000	6.1000	6.1000	6.1000	-1.613%	2	1,282	-37.541%
2025-11-18	6.1000	6.2000	6.1000	6.2000	+7.826%	3	1,282	-38.548%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+0.877%	14	1,283	-33.739%
2025-11-14	5.9000	5.9000	5.7000	5.7000	0.000%	108	1,277	-33.158%
2025-11-13	5.6500	5.7000	5.5500	5.7000	+14.000%	28	1,169	-33.158%
2025-11-12	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,158	-23.800%
2025-11-07	5.1100	5.1100	4.9000	4.9000	0.000%	16	1,158	-22.245%
2025-11-06	4.9300	4.9300	4.9000	4.9000	+3.158%	2	1,142	-22.245%
2025-11-05	4.7500	4.7500	4.7500	4.7500	0.000%	1	1,143	-19.789%
2025-11-04	4.6000	4.7500	4.6000	4.7500	+5.791%	34	1,142	-19.789%
2025-11-03	4.3000	4.4900	4.2500	4.4900	+8.193%	212	1,140	-15.145%
2025-10-30	4.1500	4.1500	4.1500	4.1500	-2.353%	4	1,140	-8.193%
2025-10-28	4.2500	4.2500	4.2500	4.2500	+4.167%	5	1,140	-10.353%
2025-10-27	4.0500	4.0800	4.0500	4.0800	-2.857%	6	1,135	-6.618%
2025-10-24	4.2000	4.2000	4.2000	4.2000	-10.638%	10	1,135	-9.286%
2025-10-17	4.7000	4.7000	4.7000	4.7000	+8.046%	1	1,135	-18.936%
2025-10-10	4.0800	4.3500	3.9200	4.3500	+6.618%	109	1,135	-12.414%
2025-10-09	4.0500	4.2200	4.0200	4.0800	-3.546%	223	1,079	-6.618%
2025-10-06	4.3400	4.3400	4.1500	4.2300	-3.864%	90	1,079	-9.929%
2025-10-03	4.4500	4.4500	4.3900	4.4000	+14.286%	91	1,099	-13.409%
2025-09-30	3.8500	3.8500	3.8500	3.8500	-1.282%	1	1,018	-1.039%
2025-09-24	3.9000	3.9000	3.9000	3.9000	+1.828%	1	1,017	-2.308%
2025-09-22	3.6100	3.9500	3.5300	3.8300	+6.389%	500	1,016	-0.522%
2025-09-19	3.6000	3.6000	3.6000	3.6000	-11.765%	3	623	+5.833%
2025-09-15	4.0800	4.0800	4.0800	4.0800	+0.493%	1	624	-6.618%
2025-09-10	4.0600	4.0600	4.0600	4.0600	-11.739%	2	624	-6.158%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-7.071%	9	624	-17.174%
2025-09-02	5.0000	5.0000	4.9500	4.9500	-5.714%	2	624	-23.030%
2025-08-29	5.2500	5.2500	5.2500	5.2500	-0.380%	1	623	-27.429%
2025-08-28	5.3000	5.3000	5.2700	5.2700	-0.566%	2	623	-27.704%
2025-08-27	5.2800	5.3000	5.2800	5.3000	+3.922%	2	622	-28.113%
2025-08-22	5.1000	5.1000	5.1000	5.1000	-7.273%	3	622	-25.294%
2025-08-20	5.5000	5.5000	5.5000	5.5000	+10.442%	3	623	-30.727%
2025-08-19	4.9200	4.9800	4.9200	4.9800	+11.910%	3	623	-23.494%
2025-08-15	4.4500	4.4500	4.4500	4.4500	+4.706%	3	620	-14.382%
2025-08-14	4.2500	4.2500	4.2500	4.2500	+4.938%	1	620	-10.353%
2025-08-12	4.0000	4.0500	4.0000	4.0500	-3.571%	11	620	-5.926%
2025-08-11	4.2000	4.2000	4.2000	4.2000	+6.599%	40	620	-9.286%
2025-08-08	3.9400	3.9400	3.9400	3.9400	-0.505%	1	580	-3.299%
2025-08-07	4.0500	4.0500	3.9600	3.9600	-8.756%	3	580	-3.788%
2025-08-06	4.3400	4.3400	4.3400	4.3400	+3.333%	1	582	-12.212%
2025-08-05	4.0000	4.2000	4.0000	4.2000	-17.647%	32	583	-9.286%
2025-08-04	5.1000	5.1000	5.1000	5.1000	-2.299%	3	611	-25.294%
2025-08-01	5.2200	5.2200	5.2200	5.2200	+9.895%	10	614	-27.011%
2025-07-31	4.5200	4.8000	4.5200	4.7500	-1.042%	206	614	-19.789%
2025-07-30	4.8000	4.8000	4.8000	4.8000	-5.882%	1	415	-20.625%
2025-07-28	5.1200	5.1200	5.1000	5.1000	+3.448%	2	416	-25.294%
2025-07-25	5.0000	5.0000	4.9300	4.9300	-8.872%	11	417	-22.718%
2025-07-22	5.6000	5.6000	5.4000	5.4100	-1.636%	12	428	-29.575%
2025-07-17	5.5000	5.5000	5.4700	5.5000	-6.780%	14	428	-30.727%
2025-07-16	5.9500	5.9500	5.9000	5.9000	-1.503%	9	437	-35.424%
2025-07-15	5.9900	6.1700	5.9800	5.9900	-0.992%	14	429	-36.394%
2025-07-14	6.0800	6.0800	6.0500	6.0500	-6.202%	10	429	-37.025%
2025-07-11	6.5000	6.5000	6.4500	6.4500	-3.587%	11	419	-40.930%
2025-07-10	6.7600	6.7900	6.6900	6.6900	-5.106%	13	408	-43.049%
2025-07-09	7.0500	7.0500	7.0500	7.0500	+0.142%	10	418	-45.957%
2025-07-08	7.0100	7.0400	7.0100	7.0400	+1.295%	10	428	-45.881%
2025-07-07	6.9500	6.9500	6.9500	6.9500	-6.711%	8	423	-45.180%
2025-07-02	7.4500	7.4500	7.4500	7.4500	-3.871%	5	431	-48.859%
2025-07-01	7.7500	7.7500	7.7500	7.7500	+3.333%	5	447	-50.839%
2025-06-27	7.4400	7.5800	7.4400	7.5000	+8.382%	3	447	-49.200%
2025-06-26	7.0300	7.0300	6.8500	6.9200	-3.352%	13	447	-44.942%
2025-06-24	7.4500	7.4500	7.1600	7.1600	-7.013%	5	438	-46.788%
2025-06-18	7.7500	7.7500	7.7000	7.7000	-2.655%	3	439	-50.519%
2025-06-17	7.9100	7.9100	7.9100	7.9100	+1.151%	1	439	-51.833%
2025-06-13	7.8200	7.8200	7.8200	7.8200	+0.773%	2	439	-51.279%
2025-06-11	7.8400	7.8400	7.7600	7.7600	-2.390%	9	440	-50.902%
2025-06-10	7.9500	7.9500	7.9500	7.9500	-3.636%	1	439	-52.075%
2025-06-09	8.2500	8.2500	8.2500	8.2500	-2.367%	1	439	-53.818%
2025-06-06	8.6500	8.6500	8.4500	8.4500	-7.549%	8	439	-54.911%
2025-06-05	9.1000	9.3000	9.1000	9.1400	+11.463%	142	369	-58.315%
2025-06-04	8.2000	8.2000	8.2000	8.2000	0.000%	1	369	-53.537%
2025-06-03	8.2000	8.2000	8.2000	8.2000	-1.561%	2	369	-53.537%
2025-06-02	8.5700	8.5700	8.3300	8.3300	-0.833%	12	371	-54.262%
2025-05-30	8.4000	8.4000	8.4000	8.4000	0.000%	6	363	-54.643%
2025-05-29	8.4000	8.4000	8.4000	8.4000	-1.176%	2	360	-54.643%
2025-05-28	8.5000	8.5000	8.5000	8.5000	-1.392%	8	358	-55.176%
2025-05-27	8.6200	8.6200	8.6200	8.6200	+1.412%	1	350	-55.800%
2025-05-23	8.5000	8.5000	8.5000	8.5000	-0.468%	20	351	-55.176%
2025-05-21	8.4000	8.5400	8.4000	8.5400	-0.698%	2	351	-55.386%
2025-05-20	8.6000	8.6000	8.6000	8.6000	-2.825%	2	353	-55.698%
2025-05-19	8.8000	8.8500	8.8000	8.8500	+4.982%	10	355	-56.949%
2025-05-15	8.6400	8.6400	8.4300	8.4300	-1.172%	11	365	-54.804%
2025-05-14	8.5300	8.5300	8.5300	8.5300	-0.234%	1	355	-55.334%
2025-05-13	8.8500	8.9100	8.5500	8.5500	-8.751%	37	356	-55.439%
2025-05-12	9.6500	9.6500	9.3700	9.3700	-3.402%	18	391	-59.338%
2025-05-09	9.7000	9.7000	9.7000	9.7000	-1.020%	4	387	-60.722%
2025-05-08	9.7500	9.8000	9.7500	9.8000	-6.489%	2	389	-61.122%
2025-05-07	10.4800	10.4800	10.4800	10.4800	-0.569%	1	389	-63.645%
2025-05-06	10.8200	10.8200	10.5000	10.5400	+12.128%	36	388	-63.852%
2025-05-05	9.7400	9.7400	9.4000	9.4000	-7.298%	29	366	-59.468%
2025-05-02	10.1400	10.1400	10.1400	10.1400	-2.500%	2	340	-62.426%
2025-05-01	10.6500	10.6500	10.2000	10.4000	-2.347%	8	339	-63.365%
2025-04-30	10.7500	10.7500	10.6500	10.6500	-2.473%	3	331	-64.225%
2025-04-29	11.0000	11.0000	10.9200	10.9200	0.000%	3	332	-65.110%
2025-04-28	11.1800	11.2200	10.9200	10.9200	-0.727%	8	335	-65.110%
2025-04-25	11.5000	11.6000	11.0000	11.0000	-6.780%	420	341	-65.364%
2025-04-24	11.8000	11.8000	11.8000	11.8000	-3.279%	11	344	-67.712%
2025-04-23	11.8900	12.2000	11.8900	12.2000	-9.091%	4	355	-68.770%
2025-04-22	13.4200	13.4200	13.4200	13.4200	+1.513%	1	359	-71.610%
2025-04-21	13.4500	13.4500	13.2200	13.2200	+5.760%	6	360	-71.180%
2025-04-16	12.3700	12.5000	12.3700	12.5000	+2.881%	6	354	-69.520%
2025-04-15	12.7000	12.7200	12.1500	12.1500	-7.252%	19	348	-68.642%
2025-04-14	12.9500	13.3000	12.9500	13.1000	-5.688%	4	357	-70.916%
2025-04-11	13.8900	13.8900	13.8900	13.8900	-0.216%	2	357	-72.570%
2025-04-10	13.9200	13.9200	13.9200	13.9200	+10.301%	10	356	-72.629%
2025-04-09	14.6200	15.2700	12.5000	12.6200	-17.246%	37	346	-69.810%
2025-04-08	15.2500	15.2500	15.2500	15.2500	+3.041%	4	315	-75.016%
2025-04-07	15.0000	16.2600	14.3300	14.8000	-6.032%	210	319	-74.257%
2025-04-04	15.7400	15.7500	15.0000	15.7500	+16.927%	28	109	-75.810%
2025-04-03	13.4700	13.4700	13.4700	13.4700	+0.899%	4	110	-71.715%
2025-04-02	13.2500	13.4000	13.2000	13.3500	-3.957%	4	106	-71.461%
2025-04-01	13.9000	14.0500	13.9000	13.9000	+0.361%	5	104	-72.590%
2025-03-31	14.9000	14.9000	13.8500	13.8500	+2.139%	3	105	-72.491%
2025-03-28	13.5600	13.5600	13.5600	13.5600	+6.940%	2	106	-71.903%
2025-03-27	12.6800	12.6800	12.6800	12.6800	+3.089%	2	107	-69.953%
2025-03-26	12.3000	12.3000	12.3000	12.3000	+2.500%	1	105	-69.024%
2025-03-25	12.0000	12.0000	12.0000	12.0000	-7.692%	1	104	-68.250%
2025-03-19	13.3600	13.5100	13.0000	13.0000	+6.122%	3	103	-70.692%
2025-03-14	13.0000	13.5000	12.2500	12.2500	-9.259%	52	100	-68.898%
2025-03-12	13.5000	14.1200	13.5000	13.5000	-8.784%	23	84	-71.778%
2025-03-11	13.8500	14.8000	13.8500	14.8000	-1.333%	5	61	-74.257%
2025-03-10	14.8400	15.1300	14.7600	15.0000	+11.111%	11	62	-74.600%
2025-03-07	13.9500	13.9500	13.5000	13.5000	0.000%	4	51	-71.778%
2025-03-06	13.0500	13.5000	13.0500	13.5000	+8.783%	6	45	-71.778%
2025-03-05	13.0000	13.0000	10.9000	12.4100	-8.074%	31	45	-69.299%
2025-03-04	13.5000	13.5000	13.5000	13.5000	+9.223%	1	14	-71.778%
2025-03-03	12.3600	12.3600	12.3600	12.3600	-5.287%	2	13	-69.175%
2025-02-28	12.9300	13.3500	11.5500	13.0500	0.000%	22	11	-70.805%

.dark-mode .WBYPzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WBYPzq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217P55PLTR Dec 17 2027 55.00 Put (PLTR271217P00055000)option OPRA

PLTR20271217P55
PLTR Dec 17 2027 55.00 Put (PLTR271217P00055000)
option OPRA