Dark

PLTR20280121P170
PLTR Jan 21 2028 170.00 Put (PLTR280121P00170000)
option OPRA

EOD

Sep 25, 2026

32.000.000%(0.00)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	32.1000	32.1500	31.9900	32.0000	0.000%	28	1,886	0.000%
2026-09-24	32.3500	32.4600	31.6000	32.0000	-0.621%	57	1,885	0.000%
2026-09-23	32.0100	32.2400	32.0100	32.2000	-5.985%	17	1,886	-0.621%
2026-09-22	34.3000	34.3000	34.2500	34.2500	-7.056%	4	1,881	-6.569%
2026-09-18	36.8500	36.8500	36.8500	36.8500	-1.602%	12	1,877	-13.161%
2026-09-17	37.2500	37.4500	36.8500	37.4500	-3.080%	179	1,877	-14.553%
2026-09-16	38.6400	38.6400	38.6400	38.6400	+2.087%	1	1,728	-17.184%
2026-09-15	37.9000	37.9000	37.8500	37.8500	-0.158%	2	1,728	-15.456%
2026-09-14	38.1000	38.1000	37.9000	37.9100	-3.043%	3	1,727	-15.590%
2026-09-09	39.2500	39.2500	39.0000	39.1000	+2.142%	27	1,729	-18.159%
2026-09-08	38.2800	38.2800	38.2800	38.2800	+1.323%	1	1,710	-16.405%
2026-09-04	36.7500	37.7800	36.7500	37.7800	+7.360%	16	1,704	-15.299%
2026-09-03	34.8000	35.1900	34.7600	35.1900	-9.769%	29	1,704	-9.065%
2026-09-02	37.3500	40.0000	37.3500	39.0000	+10.544%	19	1,718	-17.949%
2026-09-01	34.2500	35.2800	34.2500	35.2800	+3.218%	2	1,705	-9.297%
2026-08-31	34.1200	34.1800	33.7500	34.1800	-1.356%	12	1,705	-6.378%
2026-08-28	35.2000	35.2000	34.6200	34.6500	-1.980%	18	1,696	-7.648%
2026-08-27	35.7300	35.7300	35.1500	35.3500	-5.101%	20	1,689	-9.477%
2026-08-26	37.2500	37.2500	37.2500	37.2500	-2.868%	1	1,699	-14.094%
2026-08-25	38.3500	38.3500	38.3500	38.3500	+1.724%	3	1,700	-16.558%
2026-08-24	38.7100	38.7100	37.3000	37.7000	+1.480%	4	1,703	-15.119%
2026-08-21	36.7200	37.2700	36.7200	37.1500	-2.749%	5	1,700	-13.863%
2026-08-20	38.2000	38.2000	38.2000	38.2000	+1.650%	1	1,703	-16.230%
2026-08-19	38.7000	38.7000	37.5800	37.5800	-2.894%	14	1,702	-14.848%
2026-08-18	38.9800	38.9800	38.7000	38.7000	-0.026%	11	1,701	-17.313%
2026-08-17	38.7100	38.7100	38.7100	38.7100	-0.232%	2	1,695	-17.334%
2026-08-14	38.9500	38.9500	38.3400	38.8000	-0.513%	153	1,693	-17.526%
2026-08-13	39.9000	39.9000	39.0000	39.0000	-4.177%	15	1,544	-17.949%
2026-08-12	41.0100	41.0100	40.6500	40.7000	+0.942%	11	1,532	-21.376%
2026-08-11	39.6000	40.3200	39.6000	40.3200	+2.936%	8	1,528	-20.635%
2026-08-10	39.2400	39.4000	39.1700	39.1700	-6.045%	5	1,529	-18.305%
2026-08-07	42.2800	42.2800	41.6900	41.6900	-8.273%	13	1,527	-23.243%
2026-08-06	45.4500	45.4500	45.4500	45.4500	+1.564%	10	1,526	-29.593%
2026-08-05	43.4000	44.7500	43.4000	44.7500	-2.949%	7	1,516	-28.492%
2026-08-04	46.1100	46.1100	46.1100	46.1100	-23.621%	2	1,510	-30.601%
2026-08-03	60.6000	60.6000	60.3700	60.3700	-2.613%	11	1,510	-46.994%
2026-07-28	61.8500	61.9900	61.6000	61.9900	+2.632%	201	1,515	-48.379%
2026-07-27	60.4000	60.4000	60.4000	60.4000	+2.373%	1	1,519	-47.020%
2026-07-13	60.0300	60.0300	59.0000	59.0000	-0.840%	8	1,518	-45.763%
2026-07-08	59.5000	59.5000	59.5000	59.5000	+1.415%	2	1,518	-46.218%
2026-07-02	58.6700	58.6700	58.6700	58.6700	-4.679%	2	1,522	-45.458%
2026-07-01	61.5500	61.5500	61.5500	61.5500	-12.930%	1	1,522	-48.010%
2026-06-26	70.6900	70.6900	70.6900	70.6900	+4.540%	4	1,522	-54.732%
2026-06-24	68.1000	68.4900	67.6200	67.6200	+26.157%	31	1,522	-52.677%
2026-06-04	53.6000	53.6000	53.6000	53.6000	+1.921%	1	1,535	-40.299%
2026-06-03	52.0000	52.6100	52.0000	52.5900	+5.496%	15	1,535	-39.152%
2026-06-02	49.8500	49.8500	49.8500	49.8500	-10.950%	9	1,537	-35.807%
2026-05-27	56.5700	56.5700	55.9800	55.9800	+3.284%	4	1,528	-42.837%
2026-05-22	54.2000	54.2000	54.2000	54.2000	-0.055%	5	1,532	-40.959%
2026-05-21	54.2300	54.2300	54.2300	54.2300	-3.471%	20	1,528	-40.992%
2026-05-18	56.7500	56.7500	56.1800	56.1800	-3.966%	4	1,528	-43.040%
2026-05-13	58.5000	58.5000	58.5000	58.5000	+4.595%	1	1,528	-45.299%
2026-05-05	55.3200	55.9300	55.3200	55.9300	+8.813%	4	1,529	-42.786%
2026-05-04	51.5000	51.9500	51.0400	51.4000	-2.077%	281	1,531	-37.743%
2026-05-01	52.4900	52.4900	52.4900	52.4900	-4.927%	1	1,357	-39.036%
2026-04-30	55.2100	55.2100	55.2100	55.2100	+1.564%	3	1,357	-42.039%
2026-04-28	54.3600	54.3600	54.3600	54.3600	+3.701%	2	1,358	-41.133%
2026-04-21	52.4200	52.4200	52.4200	52.4200	-4.587%	1	1,361	-38.955%
2026-04-16	54.9400	54.9400	54.9400	54.9400	+4.648%	1	1,361	-41.755%
2026-04-08	52.5000	52.5000	52.5000	52.5000	-0.038%	1	1,362	-39.048%
2026-04-07	52.7500	52.7500	52.5200	52.5200	+1.195%	60	1,362	-39.071%
2026-04-06	51.9600	51.9600	51.9000	51.9000	-10.285%	30	1,392	-38.343%
2026-03-30	57.9000	57.9000	57.8500	57.8500	+15.654%	26	1,407	-44.685%
2026-03-25	49.0100	50.1300	49.0100	50.0200	+2.985%	11	1,398	-36.026%
2026-03-23	48.4000	48.5700	48.4000	48.5700	-6.954%	3	1,404	-34.116%
2026-03-16	52.2000	52.2000	52.2000	52.2000	-1.416%	1	1,402	-38.697%
2026-03-13	52.9500	52.9500	52.9500	52.9500	-0.750%	25	1,401	-39.566%
2026-03-10	53.3500	53.3500	53.3500	53.3500	+2.301%	1	1,401	-40.019%
2026-03-09	52.0200	52.4500	52.0200	52.1500	+3.063%	53	1,401	-38.639%
2026-03-06	50.6000	50.6000	50.6000	50.6000	-3.637%	18	1,380	-36.759%
2026-03-04	52.5100	52.5100	52.5100	52.5100	-16.928%	3	1,380	-39.059%
2026-02-24	63.2100	63.2100	63.2100	63.2100	+6.684%	5	1,377	-49.375%
2026-02-18	59.2500	59.2500	59.2500	59.2500	-7.782%	1	1,377	-45.992%
2026-02-12	62.9200	64.2500	62.9200	64.2500	+9.418%	3	1,378	-50.195%
2026-02-10	58.7200	58.7200	58.7200	58.7200	+4.484%	10	1,379	-45.504%
2026-02-09	55.8000	56.2000	55.8000	56.2000	-7.261%	20	1,382	-43.060%
2026-02-06	60.6000	60.6000	60.6000	60.6000	-5.681%	1	1,382	-47.195%
2026-02-05	64.2500	64.2500	64.2500	64.2500	+7.983%	10	1,382	-50.195%
2026-02-04	59.9500	59.9500	59.5000	59.5000	+14.094%	3	1,382	-46.218%
2026-02-03	51.7000	52.1500	51.6000	52.1500	-2.886%	39	1,383	-38.639%
2026-02-02	53.9800	54.0500	53.7000	53.7000	-3.121%	4	1,389	-40.410%
2026-01-30	54.7000	55.4300	54.7000	55.4300	+1.539%	27	1,389	-42.270%
2026-01-29	55.1000	56.0300	54.5900	54.5900	+7.779%	7	1,373	-41.381%
2026-01-28	50.6500	50.6500	50.6500	50.6500	+6.744%	4	1,378	-36.821%
2026-01-23	47.9800	47.9800	47.0500	47.4500	-2.707%	5	1,374	-32.561%
2026-01-22	48.7700	48.7700	48.7700	48.7700	-1.335%	1	1,370	-34.386%
2026-01-21	50.1100	50.1100	49.4300	49.4300	+2.128%	13	1,370	-35.262%
2026-01-20	48.9500	48.9500	48.3500	48.4000	+1.234%	210	1,374	-33.884%
2026-01-16	46.9000	47.8100	46.9000	47.8100	+6.363%	21	1,303	-33.068%
2026-01-15	44.8500	44.9500	44.8500	44.9500	-2.048%	16	1,303	-28.810%
2026-01-14	46.5900	47.0000	45.8900	45.8900	+1.302%	24	1,303	-30.268%
2026-01-13	45.7000	45.7000	45.3000	45.3000	-1.990%	2	1,281	-29.360%
2026-01-09	46.3900	46.3900	46.2200	46.2200	-1.660%	6	1,281	-30.766%
2026-01-08	45.5000	47.0000	45.5000	47.0000	+6.287%	4	1,286	-31.915%
2026-01-07	44.2200	44.2200	44.2200	44.2200	-4.903%	1	1,286	-27.635%
2026-01-06	46.5000	46.5000	46.5000	46.5000	-2.434%	15	1,285	-31.183%
2026-01-05	48.1900	48.1900	47.6600	47.6600	-3.853%	2	1,288	-32.858%
2026-01-02	46.7400	50.0000	46.7400	49.5700	+5.468%	946	1,288	-35.445%
2025-12-31	46.4700	47.0000	46.4700	47.0000	+1.974%	2	1,504	-31.915%
2025-12-30	46.0900	46.0900	46.0900	46.0900	+1.811%	1	1,504	-30.571%
2025-12-29	45.2700	45.2700	45.2700	45.2700	+2.074%	5	1,505	-29.313%
2025-12-26	44.3500	44.3500	44.3500	44.3500	+1.487%	3	1,500	-27.847%
2025-12-24	43.8000	43.8000	43.7000	43.7000	-0.456%	8	1,497	-26.773%
2025-12-23	43.9000	43.9000	43.9000	43.9000	-0.408%	1	1,497	-27.107%
2025-12-22	44.1000	44.4000	44.0800	44.0800	-0.159%	13	1,496	-27.405%
2025-12-19	45.9500	45.9500	44.1500	44.1500	-4.952%	78	1,497	-27.520%
2025-12-18	46.5300	46.5300	46.3700	46.4500	-5.685%	16	1,553	-31.109%
2025-12-17	46.1000	49.2500	46.1000	49.2500	+7.415%	48	1,543	-35.025%
2025-12-16	46.7500	46.7500	45.8500	45.8500	-6.045%	827	1,518	-30.207%
2025-12-12	47.3500	48.8000	47.3500	48.8000	+6.087%	10	1,266	-34.426%
2025-12-11	47.0500	48.0500	46.0000	46.0000	+1.099%	15	1,261	-30.435%
2025-12-10	46.8500	46.8500	45.5000	45.5000	-4.008%	48	1,255	-29.670%
2025-12-09	47.4000	47.4000	47.4000	47.4000	-1.064%	3	1,252	-32.489%
2025-12-08	47.7500	48.2000	47.7500	47.9100	+0.440%	22	1,252	-33.208%
2025-12-05	48.1000	48.1100	47.7000	47.7000	-1.446%	37	1,249	-32.914%
2025-12-04	48.3600	48.4000	48.3600	48.4000	-1.925%	10	1,250	-33.884%
2025-12-03	50.0000	50.0000	49.3500	49.3500	-1.693%	20	1,250	-35.157%
2025-12-02	50.4500	50.4500	49.0000	50.2000	-2.030%	52	1,250	-36.255%
2025-12-01	52.5000	52.6000	51.2400	51.2400	-0.505%	14	1,246	-37.549%
2025-11-28	52.4800	52.4800	51.5000	51.5000	-1.530%	14	1,248	-37.864%
2025-11-26	52.1400	52.3000	51.7000	52.3000	-1.784%	35	1,244	-38.815%
2025-11-25	53.2500	53.2500	53.2500	53.2500	+0.358%	1	1,244	-39.906%
2025-11-24	55.0500	55.1300	53.0000	53.0600	-6.088%	8	1,244	-39.691%
2025-11-21	58.6000	60.0500	56.2500	56.5000	+0.355%	11	1,243	-43.363%
2025-11-20	50.9000	56.3000	50.9000	56.3000	+5.510%	8	1,244	-43.162%
2025-11-19	54.6100	54.6100	53.3600	53.3600	+0.679%	11	1,238	-40.030%
2025-11-18	53.0000	53.0000	53.0000	53.0000	+2.317%	1	1,229	-39.623%
2025-11-17	50.5000	52.2000	50.5000	51.8000	+2.696%	10	1,229	-38.224%
2025-11-14	52.0000	53.5000	50.0000	50.4400	-2.058%	28	1,227	-36.558%
2025-11-13	49.4000	51.5800	49.4000	51.5000	+7.448%	12	1,218	-37.864%
2025-11-12	46.9500	48.5500	46.9500	47.9300	+4.880%	26	1,218	-33.236%
2025-11-11	45.7500	46.7500	45.4000	45.7000	+1.556%	24	1,211	-29.978%
2025-11-10	46.1700	46.2200	44.9300	45.0000	-8.163%	508	1,202	-28.889%
2025-11-07	50.0900	50.6000	48.5000	49.0000	-1.010%	719	1,198	-34.694%
2025-11-06	47.2500	50.6300	47.2500	49.5000	+5.431%	25	632	-35.354%
2025-11-05	47.5500	48.6000	46.4000	46.9500	-0.887%	489	615	-31.842%
2025-11-04	43.4500	47.4500	43.4500	47.3700	+10.112%	107	251	-32.447%
2025-11-03	43.3500	43.3500	42.8200	43.0200	-3.586%	119	197	-25.616%
2025-10-31	43.3100	44.6200	43.3100	44.6200	+1.478%	2	197	-28.283%
2025-10-30	43.9700	43.9700	43.9700	43.9700	-0.068%	10	198	-27.223%
2025-10-29	43.3500	44.0000	43.3500	44.0000	-1.544%	20	198	-27.273%
2025-10-28	44.8800	44.8800	44.6900	44.6900	+0.789%	4	212	-28.396%
2025-10-27	44.0500	44.4200	43.9500	44.3400	-3.314%	16	218	-27.830%
2025-10-24	46.0000	46.1500	45.7100	45.8600	-2.695%	74	218	-30.222%
2025-10-23	48.0000	48.0000	47.1300	47.1300	-3.224%	2	148	-32.103%
2025-10-22	50.0000	51.2800	48.7000	48.7000	+3.816%	17	148	-34.292%
2025-10-21	46.9800	47.0000	46.6000	46.9100	+0.342%	15	133	-31.784%
2025-10-20	46.7500	46.7500	46.7500	46.7500	-4.063%	1	148	-31.551%
2025-10-17	50.0000	50.0000	48.7300	48.7300	+0.288%	11	149	-34.332%
2025-10-16	46.3500	48.9000	46.3500	48.5900	+1.802%	5	149	-34.143%
2025-10-15	46.6500	47.7300	46.6500	47.7300	-1.078%	11	145	-32.956%
2025-10-13	48.2500	48.2500	48.2500	48.2500	+0.416%	1	155	-33.679%
2025-10-10	48.0500	48.0500	48.0500	48.0500	+6.778%	3	154	-33.403%
2025-10-08	45.0000	45.0000	45.0000	45.0000	-0.662%	3	151	-28.889%
2025-10-07	44.8600	45.9600	44.6700	45.3000	-1.543%	49	150	-29.360%
2025-10-06	46.0000	46.0100	45.9800	46.0100	-3.704%	25	116	-30.450%
2025-10-03	44.6000	48.7800	44.6000	47.7800	+9.311%	86	111	-33.026%
2025-10-02	44.4000	44.4000	43.7100	43.7100	-2.105%	4	51	-26.790%
2025-10-01	44.1500	44.6500	44.1500	44.6500	-1.107%	2	50	-28.331%
2025-09-30	45.1500	45.1500	45.1500	45.1500	-1.848%	3	50	-29.125%
2025-09-29	45.6000	46.2300	45.5800	46.0000	-2.563%	26	51	-30.435%
2025-09-26	47.2100	47.2100	47.2100	47.2100	+2.630%	1	31	-32.218%
2025-09-25	47.6500	47.6500	46.0000	46.0000	+1.210%	4	30	-30.435%
2025-09-24	45.4500	45.4500	45.4500	45.4500	-2.656%	4	26	-29.593%
2025-09-23	45.1700	46.6900	45.1700	46.6900	+2.615%	3	26	-31.463%
2025-09-22	44.8500	45.5000	44.8500	45.5000	+2.709%	16	23	-29.670%
2025-09-19	44.4800	44.4800	44.3000	44.3000	-3.591%	4	13	-27.765%
2025-09-18	47.3000	47.3000	45.9500	45.9500	-7.990%	9	13	-30.359%
2025-09-17	49.9400	49.9400	49.9400	49.9400	+4.063%	1	6	-35.923%
2025-09-16	47.9900	47.9900	47.9900	47.9900	+0.650%	3	5	-33.319%
2025-09-15	47.6800	47.6800	47.6800	47.6800	0.000%	2	2	-32.886%

.dark-mode .gMVj1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMVj1G{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121P170PLTR Jan 21 2028 170.00 Put (PLTR280121P00170000)option OPRA

PLTR20280121P170
PLTR Jan 21 2028 170.00 Put (PLTR280121P00170000)
option OPRA