Dark

PLTR20260918P105
PLTR Sep 18 2026 105.00 Put (PLTR260918P00105000)
option OPRA

EOD

Jul 23, 2026

4.25+5.985%(+0.24)928

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8000	4.7700	3.8000	4.2500	+5.985%	928	7,173	0.000%
2026-07-22	3.0000	4.1900	3.0000	4.0100	+45.818%	750	6,995	+5.985%
2026-07-21	2.7300	2.8900	2.6100	2.7500	+4.167%	300	6,908	+54.545%
2026-07-20	2.9500	3.0000	2.5000	2.6400	-15.655%	74	6,903	+60.985%
2026-07-17	3.0100	3.1800	2.8100	3.1300	+13.406%	101	6,903	+35.783%
2026-07-16	2.9700	3.3100	2.6500	2.7600	-2.817%	94	6,831	+53.986%
2026-07-15	2.9700	2.9700	2.7000	2.8400	-3.401%	97	6,785	+49.648%
2026-07-14	4.5000	4.5000	2.8400	2.9400	-16.239%	86	6,787	+44.558%
2026-07-13	3.7700	3.9000	3.3500	3.5100	-8.831%	71	6,769	+21.083%
2026-07-10	3.5000	4.0700	3.5000	3.8500	+2.667%	79	6,758	+10.390%
2026-07-09	4.1000	4.5000	3.7500	3.7500	+11.940%	50	6,757	+13.333%
2026-07-08	4.0100	4.0100	3.3300	3.3500	+25.000%	256	6,744	+26.866%
2026-07-07	2.9400	3.1000	2.5600	2.6800	-16.250%	63	6,718	+58.582%
2026-07-06	3.6200	3.6200	3.0800	3.2000	-16.883%	198	6,708	+32.813%
2026-07-02	3.6400	3.9500	3.3000	3.8500	-11.085%	144	6,776	+10.390%
2026-07-01	5.5500	5.5500	3.9800	4.3300	-31.270%	827	6,776	-1.848%
2026-06-30	6.5500	6.5500	5.8000	6.3000	-4.545%	57	6,755	-32.540%
2026-06-29	6.6000	6.8900	6.0000	6.6000	-13.725%	637	6,740	-35.606%
2026-06-26	9.2000	9.2000	7.4500	7.6500	-21.939%	841	6,823	-44.444%
2026-06-25	8.5700	10.3000	8.5700	9.8000	+29.801%	574	7,309	-56.633%
2026-06-24	6.7000	8.0000	6.4500	7.5500	+17.054%	171	7,290	-43.709%
2026-06-23	5.5600	6.6200	5.5600	6.4500	+9.694%	382	7,275	-34.109%
2026-06-22	4.2500	5.9000	4.0100	5.8800	+45.185%	656	7,185	-27.721%
2026-06-18	4.1700	4.8000	3.8500	4.0500	+3.846%	44	6,925	+4.938%
2026-06-17	3.6200	3.9000	3.0700	3.9000	+12.069%	26	6,925	+8.974%
2026-06-16	3.4000	4.0000	3.4000	3.4800	-1.695%	55	6,925	+22.126%
2026-06-15	3.9500	3.9500	3.4500	3.5400	-24.681%	449	7,287	+20.056%
2026-06-12	5.0000	5.1100	4.4500	4.7000	+4.444%	85	7,287	-9.574%
2026-06-11	4.7500	4.9500	4.4500	4.5000	-7.216%	94	7,287	-5.556%
2026-06-10	4.8500	4.8500	4.2500	4.8500	+8.989%	459	7,302	-12.371%
2026-06-09	4.0000	5.1200	3.9000	4.4500	+15.584%	86	6,897	-4.494%
2026-06-08	3.8500	3.8500	3.6500	3.8500	+1.316%	26	6,898	+10.390%
2026-06-05	3.3000	3.8000	3.3000	3.8000	+18.750%	46	6,900	+11.842%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-0.929%	11	6,879	+32.813%
2026-06-03	2.7500	3.2300	2.7500	3.2300	+30.769%	99	6,879	+31.579%
2026-06-02	2.1500	2.6500	2.1500	2.4700	+20.488%	44	6,828	+72.065%
2026-06-01	2.1600	2.2500	2.0500	2.0500	-5.963%	16	6,848	+107.317%
2026-05-29	2.7300	2.7300	2.1800	2.1800	-28.289%	57	6,849	+94.954%
2026-05-28	3.5000	3.6200	3.0400	3.0400	-25.854%	18	6,877	+39.803%
2026-05-27	4.4000	4.4700	3.9000	4.1000	+7.895%	88	6,884	+3.659%
2026-05-26	3.9500	4.3300	3.7200	3.8000	+1.333%	51	6,869	+11.842%
2026-05-22	4.1000	4.1500	3.7500	3.7500	-1.832%	33	6,865	+13.333%
2026-05-21	3.9200	3.9900	3.7100	3.8200	-9.048%	30	6,874	+11.257%
2026-05-20	4.5500	4.5500	4.2000	4.2000	0.000%	5	6,874	+1.190%
2026-05-19	4.0900	4.5000	4.0900	4.2000	-7.692%	14	6,890	+1.190%
2026-05-18	4.9300	4.9300	4.5000	4.5500	-3.191%	36	6,890	-6.593%
2026-05-15	4.8500	4.8800	4.5500	4.7000	-2.692%	63	6,890	-9.574%
2026-05-14	5.2400	5.2400	4.7500	4.8300	-14.057%	23	6,914	-12.008%
2026-05-13	4.5000	5.7400	4.5000	5.6200	+17.820%	276	6,688	-24.377%
2026-05-12	4.6000	4.9000	4.6000	4.7700	+1.489%	76	6,688	-10.901%
2026-05-11	4.7600	4.9900	4.6100	4.7000	+1.075%	10	6,688	-9.574%
2026-05-08	4.6500	4.7400	4.6000	4.6500	0.000%	29	6,620	-8.602%
2026-05-07	4.6000	4.7000	4.2700	4.6500	-9.709%	18	6,618	-8.602%
2026-05-06	5.0700	5.2500	5.0700	5.1500	+0.980%	17	6,611	-17.476%
2026-05-05	4.5300	5.4000	4.3000	5.1000	+21.429%	262	6,598	-16.667%
2026-05-04	4.0500	4.2000	3.9500	4.2000	-6.250%	37	6,564	+1.190%
2026-05-01	4.4000	4.7300	4.4000	4.4800	-10.934%	46	6,356	-5.134%
2026-04-30	5.1500	5.2500	4.9500	5.0300	-7.706%	913	6,356	-15.507%
2026-04-29	5.9500	6.0000	5.4500	5.4500	+7.921%	11	5,674	-22.018%
2026-04-28	5.0500	5.0500	5.0500	5.0500	+4.124%	1	5,669	-15.842%
2026-04-27	4.8300	4.8500	4.8300	4.8500	-3.194%	2	5,670	-12.371%
2026-04-24	5.3200	5.3200	5.0100	5.0100	-5.472%	43	5,672	-15.170%
2026-04-23	4.7000	5.6500	4.6500	5.3000	+30.864%	54	5,662	-19.811%
2026-04-22	4.1900	4.1900	4.0500	4.0500	-11.379%	7	5,626	+4.938%
2026-04-21	4.5500	4.5700	4.4500	4.5700	-2.766%	19	5,617	-7.002%
2026-04-20	4.7500	4.7700	4.6500	4.7000	+1.075%	32	5,617	-9.574%
2026-04-17	4.7700	4.7700	4.4500	4.6500	-11.090%	13	5,618	-8.602%
2026-04-16	5.4100	5.5700	5.1500	5.2300	-0.947%	20	5,612	-18.738%
2026-04-15	6.1500	6.1500	5.2800	5.2800	-15.520%	614	5,625	-19.508%
2026-04-14	6.3500	6.4500	6.1600	6.2500	-14.384%	235	5,735	-32.000%
2026-04-13	8.1500	8.1500	7.0500	7.3000	-16.092%	55	5,645	-41.781%
2026-04-10	8.6700	10.3000	8.6000	8.7000	+2.233%	769	5,621	-51.149%
2026-04-09	8.5000	8.7900	8.1500	8.5100	+51.964%	57	5,310	-50.059%
2026-04-08	5.5000	5.6600	5.5000	5.6000	+7.280%	4	5,282	-24.107%
2026-04-07	5.8200	5.8200	5.2200	5.2200	-4.220%	4	5,281	-18.582%
2026-04-06	5.4500	5.4500	5.4500	5.4500	-6.838%	2	5,280	-22.018%
2026-04-02	6.2700	6.2700	5.7000	5.8500	+1.739%	28	5,277	-27.350%
2026-04-01	5.9000	5.9000	5.5900	5.7500	-1.877%	24	5,277	-26.087%
2026-03-31	7.1000	7.1000	5.8600	5.8600	-23.896%	29	5,278	-27.474%
2026-03-30	6.8900	7.9500	6.8900	7.7000	+5.479%	54	5,276	-44.805%
2026-03-27	6.6500	7.3000	6.6500	7.3000	+15.873%	27	5,281	-41.781%
2026-03-26	6.1000	6.3000	6.1000	6.3000	+16.667%	2	5,281	-32.540%
2026-03-25	5.0500	5.4000	4.9500	5.4000	+0.935%	6	5,281	-21.296%
2026-03-24	5.6500	5.6500	5.3000	5.3500	+13.830%	4	5,279	-20.561%
2026-03-23	4.9000	5.1000	4.7000	4.7000	-22.314%	14	5,280	-9.574%
2026-03-20	5.6500	6.0500	5.5000	6.0500	+8.036%	10	5,284	-29.752%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-0.885%	3	5,275	-24.107%
2026-03-18	5.2000	5.7000	5.1000	5.6500	-1.739%	610	5,272	-24.779%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-2.542%	1	4,792	-26.087%
2026-03-16	6.1100	6.1100	5.9000	5.9000	-9.231%	9	4,792	-27.966%
2026-03-13	6.7000	6.7000	6.4800	6.5000	+7.438%	5	4,790	-34.615%
2026-03-12	6.0500	6.2000	6.0500	6.0500	-3.968%	213	4,790	-29.752%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-1.563%	1	4,590	-32.540%
2026-03-10	6.4500	6.5500	6.3000	6.4000	+10.345%	41	4,590	-33.594%
2026-03-06	6.7000	6.7000	5.8000	5.8000	-16.547%	18	4,578	-26.724%
2026-03-05	6.3500	7.0000	6.3500	6.9500	+9.449%	7	4,577	-38.849%
2026-03-04	6.7000	6.8500	6.2500	6.3500	-15.333%	22	4,577	-33.071%
2026-03-03	8.2000	8.9500	7.4500	7.5000	-1.316%	52	4,579	-43.333%
2026-03-02	7.7700	7.7700	7.2500	7.6000	-17.838%	91	4,584	-44.079%
2026-02-27	8.9500	9.2500	8.8500	9.2500	-1.070%	27	4,621	-54.054%
2026-02-26	9.0500	9.4000	9.0500	9.3500	+0.863%	63	4,618	-54.545%
2026-02-25	9.8000	9.8000	9.1600	9.2700	-11.292%	46	4,617	-54.153%
2026-02-24	11.2500	11.2500	10.4500	10.4500	+0.481%	19	4,617	-59.330%
2026-02-23	10.5800	10.5800	10.1700	10.4000	+15.172%	4	4,628	-59.135%
2026-02-20	9.0600	9.0600	9.0300	9.0300	-4.444%	2	4,626	-52.935%
2026-02-19	10.1000	10.1000	9.1500	9.4500	+2.162%	35	4,625	-55.026%
2026-02-18	9.0000	9.2500	8.1600	9.2500	-4.639%	45	4,625	-54.054%
2026-02-17	10.0200	10.7500	9.7000	9.7000	-3.000%	33	4,631	-56.186%
2026-02-13	11.2500	11.2500	9.6500	10.0000	-7.407%	126	4,616	-57.500%
2026-02-12	10.5200	11.3500	10.5200	10.8000	+18.033%	943	4,616	-60.648%
2026-02-11	9.7000	9.7000	9.1500	9.1500	+11.314%	414	3,862	-53.552%
2026-02-10	7.7200	8.2200	7.7200	8.2200	+8.443%	3	3,757	-48.297%
2026-02-09	8.5000	8.5500	7.5000	7.5800	-19.618%	27	3,757	-43.931%
2026-02-06	9.6500	9.6500	9.1500	9.4300	-15.045%	20	3,751	-54.931%
2026-02-05	10.8000	11.5000	10.5500	11.1000	+20.652%	459	3,751	-61.712%
2026-02-04	7.9000	9.6800	7.8900	9.2000	+62.832%	622	3,717	-53.804%
2026-02-03	5.4000	6.2000	5.4000	5.6500	-22.069%	117	3,245	-24.779%
2026-02-02	7.0500	7.2500	7.0300	7.2500	-7.051%	1,608	3,333	-41.379%
2026-01-30	7.7900	7.8000	7.7900	7.8000	+2.632%	2	1,851	-45.513%
2026-01-29	8.1000	8.1000	7.6000	7.6000	+18.380%	14	1,851	-44.079%
2026-01-28	6.1000	6.5000	6.1000	6.4200	+20.677%	24	1,841	-33.801%
2026-01-23	5.4500	5.4500	5.3200	5.3200	-9.831%	4	1,820	-20.113%
2026-01-22	5.9000	5.9000	5.9000	5.9000	-11.940%	1	1,819	-27.966%
2026-01-21	5.8200	6.7000	5.8200	6.7000	+8.943%	34	1,819	-36.567%
2026-01-20	6.0000	6.1500	5.9500	6.1500	+7.143%	1,222	1,705	-30.894%
2026-01-16	5.8500	5.8500	5.7000	5.7400	+13.215%	20	926	-25.958%
2026-01-15	5.0700	5.0800	5.0700	5.0700	-3.429%	25	926	-16.174%
2026-01-13	5.2500	5.2500	5.2500	5.2500	+0.962%	1	906	-19.048%
2026-01-12	5.2200	5.2200	5.2000	5.2000	-4.587%	27	906	-18.269%
2026-01-09	5.4000	5.4500	5.4000	5.4500	-6.034%	18	920	-22.018%
2026-01-08	5.4300	5.8000	5.4300	5.8000	+11.538%	5	904	-26.724%
2026-01-07	5.2000	5.2000	5.2000	5.2000	-5.455%	14	908	-18.269%
2026-01-06	5.5800	5.5800	5.5000	5.5000	-7.095%	3	896	-22.727%
2026-01-05	6.0500	6.0500	5.9000	5.9200	-10.303%	29	890	-28.209%
2026-01-02	6.2400	6.6100	6.2200	6.6000	+14.583%	44	890	-35.606%
2025-12-31	5.7500	5.7600	5.7500	5.7600	+1.053%	10	867	-26.215%
2025-12-30	5.7000	5.7000	5.7000	5.7000	+5.166%	1	867	-25.439%
2025-12-26	5.4000	5.4200	5.4000	5.4200	+0.185%	16	866	-21.587%
2025-12-22	5.4100	5.4200	5.4000	5.4100	-6.724%	40	869	-21.442%
2025-12-19	6.0000	6.0800	5.8000	5.8000	-16.427%	19	829	-26.724%
2025-12-17	6.9000	6.9500	6.9000	6.9400	+1.019%	10	812	-38.761%
2025-12-15	6.8000	6.8900	6.8000	6.8700	-1.857%	311	813	-38.137%
2025-12-12	6.9200	7.0000	6.9200	7.0000	+6.870%	6	670	-39.286%
2025-12-11	6.5500	6.5500	6.5500	6.5500	-6.295%	1	667	-35.115%
2025-12-08	7.0000	7.0000	6.9900	6.9900	-5.668%	40	667	-39.199%
2025-12-03	7.4100	7.4100	7.4100	7.4100	-0.269%	2	667	-42.645%
2025-12-02	7.4300	7.4300	7.4300	7.4300	-15.568%	1	669	-42.799%
2025-11-25	9.1100	9.1100	8.8000	8.8000	-3.825%	3	669	-51.705%
2025-11-24	9.1500	9.1500	9.1500	9.1500	-17.937%	1	669	-53.552%
2025-11-21	10.7500	12.2400	10.7500	11.1500	+3.336%	15	670	-61.883%
2025-11-20	8.4000	10.8000	8.3700	10.7900	+9.543%	9	677	-60.612%
2025-11-19	9.7500	9.8500	9.7500	9.8500	+15.205%	9	676	-56.853%
2025-11-13	8.5500	8.5500	8.5500	8.5500	+0.234%	5	668	-50.292%
2025-11-07	8.4800	8.5300	8.4800	8.5300	+9.640%	3	668	-50.176%
2025-11-06	7.7800	7.7800	7.7800	7.7800	+7.459%	1	669	-45.373%
2025-11-05	7.2400	7.2400	7.2400	7.2400	+1.259%	1	669	-41.298%
2025-11-04	6.9000	7.1500	6.9000	7.1500	+6.716%	3	669	-40.559%
2025-10-31	6.7000	6.7000	6.7000	6.7000	-0.446%	1	668	-36.567%
2025-10-30	6.7300	6.7300	6.7300	6.7300	+3.538%	1	668	-36.850%
2025-10-29	6.5000	6.5000	6.5000	6.5000	-2.985%	1	669	-34.615%
2025-10-27	6.7000	6.7000	6.7000	6.7000	-10.067%	2	666	-36.567%
2025-10-24	7.4500	7.4500	7.4500	7.4500	-18.132%	1	666	-42.953%
2025-10-22	9.1000	9.1000	9.1000	9.1000	-1.622%	1	667	-53.297%
2025-10-14	9.2500	9.2500	9.2500	9.2500	+22.517%	1	667	-54.054%
2025-10-10	7.5500	7.5500	7.5500	7.5500	0.000%	2	666	-43.709%
2025-10-08	7.6500	7.6500	7.5500	7.5500	-17.033%	9	664	-43.709%
2025-10-03	7.9000	9.1000	7.9000	9.1000	+28.169%	15	670	-53.297%
2025-10-02	7.0300	7.1000	6.9500	7.1000	-3.005%	278	669	-40.141%
2025-10-01	7.4000	7.4000	7.2500	7.3200	-1.081%	9	568	-41.940%
2025-09-30	7.4700	7.4700	7.4000	7.4000	-3.268%	6	560	-42.568%
2025-09-29	7.6500	7.6500	7.6500	7.6500	-6.135%	1	561	-44.444%
2025-09-26	7.9700	8.1500	7.9700	8.1500	-1.212%	6	561	-47.853%
2025-09-24	7.6500	8.2500	7.6500	8.2500	+11.486%	24	561	-48.485%
2025-09-22	7.1600	7.4000	7.1600	7.4000	+3.933%	3	554	-42.568%
2025-09-19	7.0500	7.1200	7.0000	7.1200	-5.067%	32	552	-40.309%
2025-09-18	7.7000	7.7000	7.5000	7.5000	-11.243%	3	539	-43.333%
2025-09-17	8.4500	9.2000	8.4500	8.4500	+3.049%	208	542	-49.704%
2025-09-16	8.2000	8.2000	8.2000	8.2000	-2.959%	7	367	-48.171%
2025-09-15	8.5000	8.5500	8.4500	8.4500	+0.595%	27	360	-49.704%
2025-09-12	8.4000	8.4000	8.4000	8.4000	-5.085%	5	360	-49.405%
2025-09-11	8.8500	8.8500	8.8500	8.8500	+2.907%	1	360	-51.977%
2025-09-10	8.5800	8.6000	8.5800	8.6000	-8.705%	11	360	-50.581%
2025-09-09	10.0000	10.0000	9.4200	9.4200	-7.375%	6	350	-54.883%
2025-09-08	10.2500	10.2500	10.1300	10.1700	-7.545%	344	344	-58.210%
2025-09-05	11.1500	11.1500	11.0000	11.0000	+1.196%	3	180	-61.364%
2025-09-04	10.8700	10.8700	10.8700	10.8700	-1.540%	1	177	-60.902%
2025-09-03	10.3500	11.0400	10.3500	11.0400	-0.361%	26	178	-61.504%
2025-09-02	11.0800	11.0800	11.0800	11.0800	-1.071%	1	165	-61.643%
2025-08-28	11.2500	11.2500	11.2000	11.2000	-2.609%	11	165	-62.054%
2025-08-27	11.5000	11.5000	11.5000	11.5000	-2.790%	10	175	-63.043%
2025-08-25	12.0000	12.0000	11.8300	11.8300	+4.690%	2	165	-64.074%
2025-08-22	11.6000	11.6000	11.3000	11.3000	-5.833%	9	164	-62.389%
2025-08-21	12.4500	12.4500	11.7500	12.0000	-3.226%	31	163	-64.583%
2025-08-20	14.0500	15.2500	12.4000	12.4000	+5.983%	13	153	-65.726%
2025-08-19	10.4700	11.7000	10.4700	11.7000	+23.158%	53	151	-63.675%
2025-08-18	9.5000	9.5000	9.5000	9.5000	+4.972%	1	159	-55.263%
2025-08-15	9.3500	9.3500	9.0500	9.0500	+10.366%	7	160	-53.039%
2025-08-14	8.2000	8.2000	8.2000	8.2000	+1.863%	26	157	-48.171%
2025-08-13	7.8600	8.0500	7.8000	8.0500	-2.424%	5	131	-47.205%
2025-08-12	8.2500	8.3000	8.2500	8.2500	0.000%	8	127	-48.485%
2025-08-08	8.3500	8.3500	8.2500	8.2500	-4.070%	11	120	-48.485%
2025-08-07	8.2300	8.6000	8.2300	8.6000	-0.578%	20	120	-50.581%
2025-08-06	8.6500	8.6500	8.6500	8.6500	-6.688%	15	130	-50.867%
2025-08-05	8.6500	9.2700	8.6500	9.2700	-17.084%	64	130	-54.153%
2025-08-04	10.8000	11.1800	10.0600	11.1800	-7.220%	27	89	-61.986%
2025-08-01	12.0500	12.0500	12.0500	12.0500	+10.550%	7	63	-64.730%
2025-07-31	10.6000	10.9000	10.5500	10.9000	-3.540%	32	61	-61.009%
2025-07-25	11.3700	11.3700	11.3000	11.3000	-5.281%	2	40	-62.389%
2025-07-24	11.9500	11.9700	11.9300	11.9300	-6.797%	13	41	-64.376%
2025-07-21	12.8000	12.8000	12.8000	12.8000	-2.290%	1	41	-66.797%
2025-07-17	13.2500	13.2500	13.1000	13.1000	-6.093%	17	40	-67.557%
2025-07-16	13.9500	13.9500	13.9500	13.9500	-0.357%	1	30	-69.534%
2025-07-15	14.1000	14.1000	14.0000	14.0000	-1.130%	2	30	-69.643%
2025-07-14	14.7000	14.7000	14.1600	14.1600	-14.750%	50	31	-69.986%
2025-07-08	16.6100	16.6100	16.6100	16.6100	-3.933%	1	21	-74.413%
2025-07-07	17.6600	17.9500	17.2900	17.2900	-1.650%	5	22	-75.419%
2025-07-03	17.2500	17.5800	17.2500	17.5800	-7.717%	16	6	-75.825%
2025-07-01	19.4500	19.4500	19.0500	19.0500	+16.159%	4	6	-77.690%
2025-06-25	16.4000	16.4000	16.4000	16.4000	-1.383%	2	6	-74.085%
2025-06-24	17.5600	17.5600	16.6300	16.6300	-7.043%	5	4	-74.444%
2025-06-23	17.8900	17.8900	17.8900	17.8900	-6.677%	1	2	-76.244%
2025-06-13	19.1700	19.1700	19.1700	19.1700	-1.843%	2	2	-77.830%
2025-06-12	19.5300	19.5300	19.5300	19.5300	0.000%	1	1	-78.239%

.dark-mode .k7qL1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7qL1G{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918P105PLTR Sep 18 2026 105.00 Put (PLTR260918P00105000)option OPRA

PLTR20260918P105
PLTR Sep 18 2026 105.00 Put (PLTR260918P00105000)
option OPRA