Dark

PLTR20260918P175
PLTR Sep 18 2026 175.00 Put (PLTR260918P00175000)
option OPRA

EOD

Jul 21, 2026

42.60+3.123%(+1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	42.6000	42.6000	42.6000	42.6000	+3.123%	1	1,085	0.000%
2026-07-20	41.3100	41.3100	41.3100	41.3100	-9.109%	13	1,085	+3.123%
2026-07-17	45.4500	45.4500	45.4500	45.4500	+4.315%	1	1,098	-6.271%
2026-07-16	43.5700	43.5700	43.5700	43.5700	+0.600%	1	1,098	-2.226%
2026-07-15	42.2500	43.3100	42.2500	43.3100	-2.783%	4	1,099	-1.639%
2026-07-14	45.7500	45.7500	44.4000	44.5500	-6.112%	3	1,098	-4.377%
2026-07-13	47.4500	47.4500	47.4500	47.4500	-4.335%	4	1,098	-10.221%
2026-07-10	48.9800	49.6000	48.9800	49.6000	+2.692%	3	1,098	-14.113%
2026-07-08	48.3000	48.3000	48.3000	48.3000	+22.124%	3	1,101	-11.801%
2026-07-07	41.7900	41.7900	39.5500	39.5500	-9.393%	2	1,101	+7.712%
2026-07-06	47.8900	47.8900	43.6500	43.6500	-5.479%	9	1,101	-2.405%
2026-07-02	45.8000	47.2000	45.8000	46.1800	-9.077%	5	1,107	-7.752%
2026-07-01	50.7900	50.7900	50.7900	50.7900	-15.067%	1	1,107	-16.125%
2026-06-29	58.8500	59.8000	58.8500	59.8000	-4.473%	8	1,107	-28.763%
2026-06-26	64.4800	64.4800	62.6000	62.6000	-6.539%	17	1,107	-31.949%
2026-06-25	65.8200	66.9800	65.8200	66.9800	+8.189%	2	1,113	-36.399%
2026-06-24	59.3000	62.8000	59.3000	61.9100	+5.021%	28	1,113	-31.190%
2026-06-23	56.6800	58.9700	56.6800	58.9500	+8.264%	9	1,122	-27.735%
2026-06-22	55.3400	55.5500	54.4500	54.4500	+10.603%	3	1,116	-21.763%
2026-06-18	49.5300	49.6200	49.2300	49.2300	+9.888%	3	1,119	-13.467%
2026-06-16	47.1200	47.1200	44.8000	44.8000	-8.291%	13	1,119	-4.911%
2026-06-12	49.5000	49.5000	48.8500	48.8500	+1.813%	13	1,125	-12.794%
2026-06-11	47.9800	47.9800	47.9800	47.9800	+6.860%	1	1,125	-11.213%
2026-06-09	44.9000	44.9000	44.9000	44.9000	+5.921%	1	1,126	-5.122%
2026-06-08	42.3900	42.3900	42.3900	42.3900	-4.677%	1	1,127	+0.495%
2026-06-05	41.6000	44.4700	41.6000	44.4700	+16.322%	7	1,128	-4.205%
2026-06-04	37.3000	38.2300	37.3000	38.2300	+19.097%	4	1,123	+11.431%
2026-06-02	33.0500	33.0500	32.1000	32.1000	+16.304%	17	1,123	+32.710%
2026-06-01	28.4800	28.4800	27.1500	27.6000	-8.458%	98	1,127	+54.348%
2026-05-29	31.4000	31.4500	29.9500	30.1500	-33.326%	8	1,197	+41.294%
2026-05-27	45.2200	45.2200	45.2200	45.2200	+4.919%	1	1,201	-5.794%
2026-05-20	43.1000	43.1000	43.1000	43.1000	-0.462%	2	1,201	-1.160%
2026-05-19	43.4100	43.4100	43.1100	43.3000	-4.331%	7	1,205	-1.617%
2026-05-18	45.2600	45.2600	45.2600	45.2600	+3.074%	6	1,205	-5.877%
2026-05-15	43.9100	43.9100	43.9100	43.9100	-8.080%	5	1,205	-2.983%
2026-05-13	47.7700	47.7700	47.7700	47.7700	+7.036%	2	1,213	-10.823%
2026-05-12	43.5000	45.0500	43.5000	44.6300	+2.362%	5	1,213	-4.549%
2026-05-11	43.6000	43.6000	43.6000	43.6000	+1.750%	2	1,213	-2.294%
2026-05-08	43.2900	43.2900	42.8500	42.8500	-5.304%	2	1,212	-0.583%
2026-05-06	46.1000	46.1000	45.2000	45.2500	+2.075%	87	1,211	-5.856%
2026-05-05	44.3300	44.3300	44.3300	44.3300	+13.900%	5	1,159	-3.903%
2026-05-01	39.8600	39.8600	38.9200	38.9200	-10.426%	3	1,161	+9.455%
2026-04-30	43.2500	43.4500	43.2500	43.4500	-3.765%	2	1,161	-1.956%
2026-04-29	45.1500	45.1500	45.1500	45.1500	+11.564%	1	1,161	-5.648%
2026-04-28	40.4700	40.4700	40.4700	40.4700	+18.785%	10	1,161	+5.263%
2026-04-22	34.0700	34.0700	34.0700	34.0700	-4.965%	5	1,171	+25.037%
2026-04-21	35.8500	35.8500	35.8500	35.8500	-7.340%	1	1,171	+18.828%
2026-04-20	38.6900	38.6900	38.6900	38.6900	+5.136%	2	1,171	+10.106%
2026-04-17	36.9000	36.9000	36.8000	36.8000	-9.046%	4	1,171	+15.761%
2026-04-16	41.1500	41.1500	39.8000	40.4600	-2.506%	7	1,170	+5.289%
2026-04-15	42.4000	42.4000	41.5000	41.5000	-23.909%	3	1,172	+2.651%
2026-04-10	54.5400	54.5400	54.5400	54.5400	+9.364%	1	1,172	-21.892%
2026-04-09	46.8000	49.8700	46.8000	49.8700	+36.630%	9	1,172	-14.578%
2026-04-08	36.5000	36.5000	36.5000	36.5000	-6.458%	1	1,166	+16.712%
2026-04-02	39.0200	39.0200	39.0200	39.0200	+4.611%	1	1,165	+9.175%
2026-04-01	37.3000	37.3000	37.3000	37.3000	-15.991%	2	1,165	+14.209%
2026-03-30	40.5300	44.4000	40.5300	44.4000	+7.506%	10	1,166	-4.054%
2026-03-27	41.3000	41.3000	41.3000	41.3000	+8.314%	6	1,162	+3.148%
2026-03-26	38.1300	38.1300	38.1300	38.1300	+12.978%	12	1,168	+11.723%
2026-03-25	31.9500	33.7500	31.9000	33.7500	+6.467%	9	1,162	+26.222%
2026-03-23	34.1000	34.1000	31.7000	31.7000	-10.955%	9	1,167	+34.385%
2026-03-20	35.3000	35.6000	35.3000	35.6000	+4.399%	3	1,175	+19.663%
2026-03-19	35.2000	35.2000	34.1000	34.1000	-1.445%	5	1,174	+24.927%
2026-03-17	34.6500	34.6500	34.6000	34.6000	-5.722%	16	1,175	+23.121%
2026-03-16	36.6000	36.7000	36.6000	36.7000	-2.653%	52	1,171	+16.076%
2026-03-13	37.5000	37.8500	37.5000	37.7000	+5.131%	10	1,167	+12.997%
2026-03-12	35.8600	35.8600	35.8600	35.8600	-4.092%	1	1,162	+18.795%
2026-03-11	36.8500	37.3900	36.8500	37.3900	-0.160%	2	1,162	+13.934%
2026-03-10	35.8000	37.4500	35.8000	37.4500	+10.018%	59	1,161	+13.752%
2026-03-06	36.8000	36.8000	34.0400	34.0400	-11.928%	16	1,112	+25.147%
2026-03-05	36.3000	38.6500	36.3000	38.6500	+5.601%	26	1,104	+10.220%
2026-03-04	36.6000	36.6000	36.6000	36.6000	-11.594%	1	1,104	+16.393%
2026-03-03	42.2900	42.2900	41.4000	41.4000	-1.335%	4	1,104	+2.899%
2026-03-02	41.9600	41.9600	41.9600	41.9600	-10.208%	1	1,104	+1.525%
2026-02-27	46.8100	46.8100	46.7300	46.7300	-11.496%	11	1,105	-8.838%
2026-02-24	52.8000	52.8000	52.8000	52.8000	+1.130%	1	1,101	-19.318%
2026-02-23	52.2500	52.2500	52.2000	52.2100	+4.316%	25	1,101	-18.406%
2026-02-13	50.0500	50.0500	50.0500	50.0500	-4.649%	10	1,081	-14.885%
2026-02-12	53.7000	53.8700	52.4900	52.4900	+7.122%	7	1,081	-18.842%
2026-02-11	49.0000	49.0000	49.0000	49.0000	+12.618%	1	1,077	-13.061%
2026-02-10	42.6000	43.5100	42.6000	43.5100	-6.731%	8	1,077	-2.091%
2026-02-09	46.6500	46.6500	46.6500	46.6500	-2.914%	2	1,077	-8.682%
2026-02-06	49.1500	49.6000	47.5000	48.0500	-7.150%	30	1,079	-11.342%
2026-02-05	51.1300	51.7500	51.1200	51.7500	+10.459%	14	1,096	-17.681%
2026-02-04	44.1500	48.1300	44.1500	46.8500	+31.675%	35	1,103	-9.072%
2026-02-03	35.6400	35.6400	35.5800	35.5800	-9.970%	17	1,108	+19.730%
2026-02-02	40.4500	40.4500	39.5200	39.5200	-7.965%	11	1,097	+7.794%
2026-01-30	41.8500	42.9500	41.8000	42.9400	+6.419%	73	1,096	-0.792%
2026-01-29	37.5000	42.4200	37.5000	40.3500	+12.239%	52	1,080	+5.576%
2026-01-28	34.2300	35.9500	34.2300	35.9500	+9.771%	5	1,075	+18.498%
2026-01-27	32.7500	32.7500	32.7500	32.7500	+5.816%	3	1,075	+30.076%
2026-01-26	31.1500	31.1500	30.9500	30.9500	0.000%	50	1,075	+37.641%
2026-01-23	30.3500	30.9500	30.3500	30.9500	-13.062%	15	1,087	+37.641%
2026-01-21	32.1000	35.6000	32.1000	35.6000	+8.636%	7	1,077	+19.663%
2026-01-20	32.2500	32.7700	32.2500	32.7700	+4.530%	17	1,084	+29.997%
2026-01-16	30.7000	31.5200	30.5500	31.3500	+8.178%	14	1,064	+35.885%
2026-01-15	28.4200	28.9800	28.4200	28.9800	-0.583%	21	1,064	+46.998%
2026-01-14	29.1500	29.1500	29.1500	29.1500	+2.281%	1	1,060	+46.141%
2026-01-13	28.5000	28.5000	28.5000	28.5000	0.000%	1	1,060	+49.474%
2026-01-12	27.6400	28.5000	27.6400	28.5000	-2.397%	13	1,061	+49.474%
2026-01-09	29.0200	29.2500	29.0200	29.2000	-2.667%	24	1,060	+45.890%
2026-01-08	27.0600	30.0000	27.0600	30.0000	+10.906%	8	1,054	+42.000%
2026-01-07	29.1500	29.1500	26.7800	27.0500	-7.109%	24	1,052	+57.486%
2026-01-06	29.8000	29.8200	29.1200	29.1200	-6.065%	3	1,048	+46.291%
2026-01-05	31.0000	31.2000	30.2300	31.0000	-6.767%	1,250	1,047	+37.419%
2026-01-02	30.0000	33.2500	30.0000	33.2500	+10.833%	15	502	+28.120%
2025-12-31	29.3000	30.0400	29.3000	30.0000	+4.022%	46	492	+42.000%
2025-12-30	28.6000	28.8500	28.6000	28.8400	+4.873%	7	492	+47.712%
2025-12-29	27.5000	27.5000	27.5000	27.5000	+2.421%	1	490	+54.909%
2025-12-26	26.8500	26.8500	26.8500	26.8500	+5.917%	1	490	+58.659%
2025-12-24	25.3500	25.3500	25.3500	25.3500	-1.439%	10	501	+68.047%
2025-12-23	26.0300	26.0300	25.7200	25.7200	-1.456%	2	501	+65.630%
2025-12-22	25.1000	26.1000	25.1000	26.1000	-0.760%	3	502	+63.218%
2025-12-19	27.4200	27.6500	26.2500	26.3000	-12.333%	6	502	+61.977%
2025-12-18	30.0000	30.0000	30.0000	30.0000	-7.149%	1	502	+42.000%
2025-12-17	29.7500	32.5000	29.7500	32.3100	+10.311%	8	501	+31.848%
2025-12-16	30.3700	30.3700	29.2900	29.2900	-3.238%	12	502	+45.442%
2025-12-15	30.2700	30.2700	30.2700	30.2700	-2.260%	1	491	+40.733%
2025-12-12	30.9700	30.9700	30.9700	30.9700	+8.287%	1	490	+37.552%
2025-12-10	28.5000	28.6000	28.5000	28.6000	-7.203%	16	489	+48.951%
2025-12-09	30.8200	30.8200	30.8200	30.8200	-3.234%	20	492	+38.222%
2025-12-08	30.6500	31.8500	30.6500	31.8500	+2.182%	13	472	+33.752%
2025-12-05	31.5000	31.5000	31.1700	31.1700	-4.474%	2	477	+36.670%
2025-12-04	33.0000	33.0000	32.6300	32.6300	-1.983%	6	476	+30.555%
2025-12-03	33.2700	33.2900	33.2600	33.2900	-4.421%	3	476	+27.966%
2025-12-02	33.5900	34.8900	33.5700	34.8300	-2.872%	12	475	+22.308%
2025-12-01	35.8900	35.8900	35.8600	35.8600	-0.665%	2	469	+18.795%
2025-11-28	36.1000	36.1000	36.1000	36.1000	-4.497%	1	468	+18.006%
2025-11-26	37.8800	37.8800	37.8000	37.8000	-2.728%	2	468	+12.698%
2025-11-25	41.1000	41.1000	38.8600	38.8600	+1.542%	34	468	+9.624%
2025-11-24	38.2700	38.2700	38.2700	38.2700	-12.745%	1	468	+11.314%
2025-11-21	44.3700	46.9000	43.8600	43.8600	+1.481%	6	468	-2.873%
2025-11-20	43.2200	43.2200	43.2200	43.2200	+10.821%	1	469	-1.435%
2025-11-19	38.7800	39.0000	38.7800	39.0000	+3.175%	4	469	+9.231%
2025-11-18	39.0000	39.0000	37.8000	37.8000	+2.717%	8	473	+12.698%
2025-11-17	36.2400	36.8000	36.2400	36.8000	+4.575%	19	467	+15.761%
2025-11-14	39.8000	39.8000	34.7500	35.1900	-5.606%	26	468	+21.057%
2025-11-13	35.4700	37.2800	35.4700	37.2800	+12.459%	6	455	+14.270%
2025-11-12	32.3000	33.1500	32.3000	33.1500	+8.903%	4	451	+28.507%
2025-11-11	30.6500	30.6500	30.4400	30.4400	+4.713%	2	452	+39.947%
2025-11-10	30.4400	30.4400	29.0700	29.0700	-14.751%	21	452	+46.543%
2025-11-07	36.6900	36.9200	34.1000	34.1000	-3.672%	16	442	+24.927%
2025-11-06	33.4000	35.4000	33.4000	35.4000	+14.563%	18	442	+20.339%
2025-11-05	32.4500	32.4500	30.9000	30.9000	-0.675%	4	430	+37.864%
2025-11-04	31.9300	31.9300	31.1100	31.1100	+13.540%	2	428	+36.933%
2025-11-03	27.3800	27.4400	27.3800	27.4000	-8.208%	5	425	+55.474%
2025-10-31	28.5600	29.8500	28.1900	29.8500	+1.842%	91	425	+42.714%
2025-10-30	28.9900	29.5300	28.9900	29.3100	+1.419%	16	469	+45.343%
2025-10-29	29.0500	29.6300	28.7000	28.9000	-5.833%	25	469	+47.405%
2025-10-28	30.7000	31.0500	30.4700	30.6900	+0.163%	23	477	+38.807%
2025-10-27	30.0000	30.8000	30.0000	30.6400	-4.370%	20	468	+39.034%
2025-10-24	31.7400	32.0400	31.7400	32.0400	-5.235%	5	468	+32.959%
2025-10-23	35.7500	35.7500	33.5200	33.8100	-6.214%	25	469	+25.998%
2025-10-22	36.6500	36.6500	35.9200	36.0500	+7.132%	59	474	+18.169%
2025-10-20	33.5700	33.7300	33.4400	33.6500	-7.833%	26	433	+26.597%
2025-10-17	36.1600	36.5100	36.0700	36.5100	+6.288%	11	435	+16.680%
2025-10-16	33.5000	34.3500	33.5000	34.3500	-2.966%	16	437	+24.017%
2025-10-15	33.9200	35.9400	33.7300	35.4000	+2.967%	21	437	+20.339%
2025-10-14	34.2600	34.6800	34.2600	34.3800	-5.289%	36	435	+23.909%
2025-10-13	36.3800	36.7300	36.2800	36.3000	-2.603%	16	431	+17.355%
2025-10-10	34.5000	37.2700	34.5000	37.2700	+14.150%	18	432	+14.301%
2025-10-09	34.5000	34.5000	32.6500	32.6500	-2.421%	20	434	+30.475%
2025-10-08	33.6000	33.6000	33.1100	33.4600	+0.783%	27	437	+27.316%
2025-10-07	33.5500	33.5500	33.2000	33.2000	-3.207%	10	433	+28.313%
2025-10-06	35.2200	35.3500	34.0500	34.3000	-6.386%	19	433	+24.198%
2025-10-03	35.4500	37.6500	35.4500	36.6400	+12.255%	32	427	+16.266%
2025-10-01	32.8000	32.8000	32.5300	32.6400	-2.944%	5	403	+30.515%
2025-09-30	34.1000	34.5000	33.6300	33.6300	-3.390%	13	403	+26.673%
2025-09-29	34.8500	34.8900	34.8100	34.8100	-1.108%	20	403	+22.379%
2025-09-26	35.7500	35.7500	35.2000	35.2000	+0.860%	206	385	+21.023%
2025-09-25	36.7000	36.7000	34.9000	34.9000	-2.378%	3	180	+22.063%
2025-09-24	35.4500	35.7500	35.4500	35.7500	+2.143%	5	179	+19.161%
2025-09-23	32.9400	35.0000	32.9400	35.0000	+2.249%	7	182	+21.714%
2025-09-22	33.6100	34.2300	33.6100	34.2300	+5.000%	2	185	+24.452%
2025-09-19	33.2000	33.3700	32.6000	32.6000	-5.507%	8	184	+30.675%
2025-09-18	35.7400	36.0300	34.5000	34.5000	-11.765%	68	180	+23.478%
2025-09-17	39.2000	39.2000	39.1000	39.1000	+5.391%	3	164	+8.951%
2025-09-16	37.0800	37.1000	37.0800	37.1000	-0.536%	4	162	+14.825%
2025-09-15	37.4700	37.4700	37.3000	37.3000	-5.113%	2	162	+14.209%
2025-09-11	39.0000	39.3100	39.0000	39.3100	+2.077%	2	161	+8.369%
2025-09-10	39.1300	39.1300	37.9700	38.5100	-4.773%	69	162	+10.621%
2025-09-09	42.4000	42.4000	40.4400	40.4400	-7.205%	18	112	+5.341%
2025-08-29	43.5800	43.5800	43.5800	43.5800	-2.832%	1	110	-2.249%
2025-08-27	44.8500	44.8500	44.8500	44.8500	+4.012%	3	110	-5.017%
2025-08-26	43.2000	43.8600	43.1200	43.1200	+0.984%	4	112	-1.206%
2025-08-22	43.5500	43.5500	42.7000	42.7000	-3.612%	4	110	-0.234%
2025-08-21	44.3000	44.3000	44.3000	44.3000	-5.745%	5	110	-3.837%
2025-08-20	46.2500	50.8700	46.2500	47.0000	+4.444%	3	105	-9.362%
2025-08-19	41.0000	45.0000	41.0000	45.0000	+19.268%	28	105	-5.333%
2025-08-18	36.6000	38.3000	36.2500	37.7300	+3.512%	12	90	+12.908%
2025-08-15	37.0000	37.0000	36.3700	36.4500	+6.891%	17	83	+16.872%
2025-08-13	34.1000	34.1000	34.1000	34.1000	+0.442%	5	76	+24.927%
2025-08-11	33.9500	33.9500	33.9500	33.9500	-0.147%	1	71	+25.479%
2025-08-08	34.2300	34.4500	33.9000	34.0000	-7.357%	35	70	+25.294%
2025-08-07	35.4000	36.7000	35.4000	36.7000	+2.086%	12	57	+16.076%
2025-08-06	36.5900	36.5900	35.6000	35.9500	-5.270%	17	64	+18.498%
2025-08-05	36.3700	37.9500	36.3700	37.9500	-11.785%	9	50	+12.253%
2025-08-04	44.1000	44.1000	43.0200	43.0200	-4.823%	6	46	-0.976%
2025-07-29	45.2000	45.2000	45.2000	45.2000	-6.708%	15	43	-5.752%
2025-07-17	48.7500	48.7500	48.4500	48.4500	-3.774%	7	28	-12.074%
2025-07-16	50.3000	50.4000	50.3000	50.3500	-0.396%	17	21	-15.392%
2025-07-15	50.5500	50.5500	50.5500	50.5500	-16.612%	4	5	-15.727%
2025-07-02	60.6400	60.6400	60.6200	60.6200	-7.025%	2	1	-29.726%
2025-06-09	65.2000	65.2000	65.2000	65.2000	+0.169%	1	1	-34.663%
2025-06-06	65.0900	65.0900	65.0900	65.0900	+1.958%	2	1	-34.552%
2025-06-04	65.5500	65.5500	63.8400	63.8400	0.000%	2	0	-33.271%

.dark-mode .R8vm3c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8vm3c{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918P175PLTR Sep 18 2026 175.00 Put (PLTR260918P00175000)option OPRA

PLTR20260918P175
PLTR Sep 18 2026 175.00 Put (PLTR260918P00175000)
option OPRA