Dark

PLTR20260918P180
PLTR Sep 18 2026 180.00 Put (PLTR260918P00180000)
option OPRA

EOD

Jul 23, 2026

58.18+3.119%(+1.76)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	56.4000	58.9000	56.4000	58.1800	+3.119%	8	2,422	0.000%
2026-07-22	54.0000	56.4200	53.9500	56.4200	+23.457%	12	2,420	+3.119%
2026-07-20	45.7000	45.7000	45.7000	45.7000	-3.992%	1	2,412	+27.309%
2026-07-16	50.3000	50.3000	47.6000	47.6000	-0.813%	3	2,412	+22.227%
2026-07-15	47.9900	47.9900	47.9900	47.9900	-5.158%	2	2,413	+21.234%
2026-07-14	54.7000	54.7000	50.6000	50.6000	-2.411%	17	2,413	+14.980%
2026-07-13	51.7000	52.5000	51.7000	51.8500	0.000%	8	2,415	+12.208%
2026-07-02	51.8500	51.8500	51.8500	51.8500	-23.037%	35	2,435	+12.208%
2026-06-26	67.4500	67.4500	67.0700	67.3700	-6.857%	23	2,435	-13.641%
2026-06-25	73.0000	73.0400	71.5500	72.3300	+8.522%	5	2,434	-19.563%
2026-06-24	63.7500	67.0500	63.7500	66.6500	+4.845%	59	2,475	-12.708%
2026-06-23	60.5200	63.7600	60.5200	63.5700	+4.145%	12	2,473	-8.479%
2026-06-22	56.2700	61.0400	56.2700	61.0400	+13.268%	14	2,471	-4.685%
2026-06-18	53.8900	53.8900	53.8900	53.8900	+0.993%	1	2,466	+7.961%
2026-06-12	51.1100	53.3600	51.1100	53.3600	+3.111%	3	2,466	+9.033%
2026-06-11	51.7500	51.7500	51.7500	51.7500	+3.521%	1	2,466	+12.425%
2026-06-10	50.4500	50.4900	49.9900	49.9900	-0.478%	9	2,468	+16.383%
2026-06-09	54.0500	54.0500	50.2300	50.2300	+6.986%	7	2,468	+15.827%
2026-06-08	46.9500	46.9500	46.9500	46.9500	-1.552%	4	2,470	+23.919%
2026-06-05	43.2000	47.6900	43.2000	47.6900	+11.686%	12	2,469	+21.996%
2026-06-04	42.7000	42.7000	42.7000	42.7000	-0.234%	2	2,469	+36.253%
2026-06-03	40.1500	42.8000	40.1500	42.8000	+18.889%	3	2,469	+35.935%
2026-06-02	35.3500	36.0000	35.3500	36.0000	+16.129%	4	2,472	+61.611%
2026-06-01	33.4000	33.4000	30.5000	31.0000	-7.656%	33	2,473	+87.677%
2026-05-29	34.3000	34.3000	33.5700	33.5700	-19.689%	18	2,464	+73.310%
2026-05-28	42.6000	42.6000	41.8000	41.8000	-8.233%	25	2,460	+39.187%
2026-05-22	45.5500	45.5500	45.5500	45.5500	-7.041%	23	2,470	+27.728%
2026-05-14	49.0000	49.0000	49.0000	49.0000	-6.684%	3	2,473	+18.735%
2026-05-13	52.5100	52.5100	52.5100	52.5100	+8.604%	1	2,470	+10.798%
2026-05-08	48.3500	48.3500	48.3500	48.3500	+7.325%	2	2,470	+20.331%
2026-05-07	45.0500	45.0500	45.0500	45.0500	-7.967%	1	2,470	+29.145%
2026-05-06	49.6500	49.6500	48.9500	48.9500	+6.067%	12	2,471	+18.856%
2026-05-05	42.9400	46.7900	42.9400	46.1500	+15.231%	51	2,475	+26.067%
2026-05-04	41.4000	41.5500	40.0500	40.0500	-7.399%	32	2,447	+45.268%
2026-05-01	41.7500	43.2500	41.5000	43.2500	-9.139%	9	2,453	+34.520%
2026-04-29	47.6000	47.6000	47.6000	47.6000	+8.256%	4	2,453	+22.227%
2026-04-28	43.3500	43.9700	43.3500	43.9700	-2.419%	6	2,453	+32.317%
2026-04-23	45.1200	45.1200	45.0600	45.0600	+18.579%	2	2,452	+29.117%
2026-04-22	38.0000	38.0000	38.0000	38.0000	-7.901%	1	2,454	+53.105%
2026-04-17	41.2600	41.2600	41.2600	41.2600	-17.579%	1	2,454	+41.008%
2026-04-13	50.0600	50.0600	50.0600	50.0600	-6.079%	1	2,453	+16.221%
2026-04-09	53.6000	53.6000	53.3000	53.3000	+34.088%	35	2,453	+9.156%
2026-04-08	41.1000	41.1000	39.7500	39.7500	-2.286%	6	2,472	+46.365%
2026-04-01	40.6800	40.6800	40.6800	40.6800	-10.965%	1	2,472	+43.019%
2026-03-31	45.6900	45.6900	45.6900	45.6900	-5.109%	2	2,472	+27.336%
2026-03-30	48.1500	48.1500	48.1500	48.1500	+7.238%	10	2,472	+20.831%
2026-03-27	44.9200	44.9200	44.8600	44.9000	+13.527%	3	2,472	+29.577%
2026-03-26	39.5500	39.5500	39.5500	39.5500	+6.546%	1	2,473	+47.105%
2026-03-25	37.1200	37.1200	37.1200	37.1200	+5.156%	1	2,473	+56.735%
2026-03-24	34.0000	35.3000	34.0000	35.3000	+2.467%	5	2,473	+64.816%
2026-03-23	35.9500	35.9500	34.4500	34.4500	-11.005%	7	2,473	+68.882%
2026-03-20	38.7100	38.7100	38.7100	38.7100	+3.919%	1	2,476	+50.297%
2026-03-19	38.5500	38.7000	37.2500	37.2500	-1.974%	6	2,476	+56.188%
2026-03-17	38.0000	38.0000	38.0000	38.0000	-8.102%	1	2,480	+53.105%
2026-03-13	40.9500	41.4000	40.9000	41.3500	+1.348%	16	2,480	+40.701%
2026-03-11	40.8000	40.8000	40.8000	40.8000	+0.246%	1	2,472	+42.598%
2026-03-10	40.7000	40.7000	40.7000	40.7000	+2.700%	1	2,472	+42.948%
2026-03-09	40.2300	40.2300	39.6300	39.6300	+1.226%	11	2,473	+46.808%
2026-03-06	39.0500	39.1500	39.0500	39.1500	-7.007%	2	2,469	+48.608%
2026-03-05	40.8500	42.1000	39.1500	42.1000	+5.382%	3	2,469	+38.195%
2026-03-04	39.9500	39.9500	39.9500	39.9500	-11.321%	1	2,469	+45.632%
2026-03-03	45.8300	45.8300	45.0500	45.0500	-14.076%	3	2,469	+29.145%
2026-02-25	52.2000	52.4300	52.2000	52.4300	-7.694%	7	2,471	+10.967%
2026-02-23	56.8000	56.8000	56.8000	56.8000	+9.210%	5	2,471	+2.430%
2026-02-19	52.0100	52.0100	52.0100	52.0100	-8.028%	1	2,466	+11.863%
2026-02-17	56.5500	56.5500	56.5500	56.5500	-0.370%	9	2,467	+2.882%
2026-02-12	52.0500	56.7600	52.0500	56.7600	+7.195%	5	2,468	+2.502%
2026-02-11	52.7000	52.9500	52.7000	52.9500	+3.620%	4	2,468	+9.877%
2026-02-06	53.5500	53.9000	51.1000	51.1000	-7.461%	10	2,465	+13.855%
2026-02-05	53.2500	56.6000	53.2000	55.2200	+8.637%	24	2,468	+5.360%
2026-02-04	41.3500	52.4500	41.3500	50.8300	+30.938%	59	2,467	+14.460%
2026-02-03	36.5000	40.7000	36.5000	38.8200	-11.873%	34	2,498	+49.871%
2026-02-02	43.3500	44.2000	43.3500	44.0500	-3.505%	46	2,480	+32.077%
2026-01-30	44.2900	46.0000	44.2900	45.6500	+3.986%	16	2,491	+27.448%
2026-01-29	43.8000	46.1100	43.1800	43.9000	+12.076%	386	2,490	+32.528%
2026-01-28	38.8000	39.1700	38.8000	39.1700	+10.338%	4	2,229	+48.532%
2026-01-27	35.5000	35.5000	35.5000	35.5000	+4.258%	1	2,229	+63.887%
2026-01-23	34.0500	34.0500	33.9500	34.0500	-5.285%	18	2,229	+70.866%
2026-01-22	35.9500	35.9500	35.9500	35.9500	-7.465%	19	2,247	+61.836%
2026-01-21	38.8500	38.8500	38.8500	38.8500	+9.591%	4	2,247	+49.755%
2026-01-20	35.3500	35.4500	35.0000	35.4500	+3.746%	36	2,251	+64.118%
2026-01-16	34.1700	34.1700	34.1700	34.1700	+7.724%	1	2,249	+70.266%
2026-01-15	31.6500	31.7400	31.6500	31.7200	+0.380%	20	2,249	+83.417%
2026-01-14	31.5500	31.6000	31.5500	31.6000	+2.531%	8	2,239	+84.114%
2026-01-13	31.1000	31.1000	30.8200	30.8200	-0.356%	3	2,231	+88.774%
2026-01-12	31.1500	31.1500	30.9300	30.9300	-2.889%	3	2,230	+88.102%
2026-01-09	32.9500	32.9500	31.8000	31.8500	-0.344%	45	2,230	+82.669%
2026-01-08	31.4500	31.9600	31.3500	31.9600	+7.429%	36	2,217	+82.040%
2026-01-07	31.4000	31.4000	29.6000	29.7500	-4.586%	8	2,211	+95.563%
2026-01-06	31.7000	32.6000	31.1800	31.1800	-8.563%	72	2,205	+86.594%
2026-01-05	33.3900	34.1000	33.3500	34.1000	-5.409%	372	2,386	+70.616%
2026-01-02	33.4200	36.0500	33.4000	36.0500	+12.833%	6	2,386	+61.387%
2025-12-31	31.7200	31.9500	31.7200	31.9500	+1.622%	3	2,386	+82.097%
2025-12-30	30.8000	31.4400	30.8000	31.4400	+3.082%	12	2,386	+85.051%
2025-12-29	30.5000	30.5000	30.5000	30.5000	+4.559%	3	2,386	+90.754%
2025-12-26	28.5400	29.1700	28.5400	29.1700	+4.402%	2	2,386	+99.451%
2025-12-24	27.9400	27.9400	27.9400	27.9400	-0.214%	5	2,389	+108.232%
2025-12-23	28.1000	28.1000	28.0000	28.0000	-1.823%	2	2,389	+107.786%
2025-12-22	28.0000	28.5500	27.3000	28.5200	-2.496%	23	2,387	+103.997%
2025-12-19	30.0000	30.3000	29.2500	29.2500	-7.202%	6	2,375	+98.906%
2025-12-18	32.7000	33.1000	31.5200	31.5200	-9.943%	13	2,379	+84.581%
2025-12-17	31.1500	35.0000	31.1500	35.0000	+10.375%	202	2,376	+66.229%
2025-12-16	32.8900	32.8900	31.7100	31.7100	+2.290%	7	2,476	+83.475%
2025-12-10	32.2500	32.2500	31.0000	31.0000	-7.046%	8	2,471	+87.677%
2025-12-09	33.3700	33.3700	33.3500	33.3500	-2.911%	21	2,470	+74.453%
2025-12-08	34.3500	34.3500	34.3500	34.3500	+2.080%	1	2,470	+69.374%
2025-12-05	34.6000	34.6000	33.5900	33.6500	-4.539%	153	2,470	+72.897%
2025-12-04	35.1000	35.3900	35.1000	35.2500	-3.159%	1,966	2,288	+65.050%
2025-12-03	37.4500	37.4500	36.3500	36.4000	-2.465%	52	2,519	+59.835%
2025-12-02	36.2000	37.3200	36.2000	37.3200	-5.038%	351	2,519	+55.895%
2025-12-01	39.3000	39.3000	39.3000	39.3000	-1.132%	1	2,606	+48.041%
2025-11-26	39.7500	39.7500	39.7500	39.7500	-4.676%	1	2,606	+46.365%
2025-11-25	44.2000	44.2000	41.6000	41.7000	-12.321%	38	2,606	+39.520%
2025-11-21	47.5000	50.2500	47.1000	47.5600	+3.888%	8	2,636	+22.330%
2025-11-20	46.4200	46.4200	45.7800	45.7800	+12.759%	3	2,641	+27.086%
2025-11-19	41.3000	41.3000	40.6000	40.6000	+0.595%	7	2,641	+43.300%
2025-11-18	41.0000	42.3000	40.3600	40.3600	-0.419%	5	2,641	+44.153%
2025-11-17	40.5300	40.5300	40.5300	40.5300	+5.684%	1	2,641	+43.548%
2025-11-14	39.8200	39.8200	37.7500	38.3500	-3.010%	18	2,641	+51.708%
2025-11-13	36.2000	40.1300	36.2000	39.5400	+10.756%	8	2,632	+47.142%
2025-11-12	34.4000	35.9200	34.4000	35.7000	+10.698%	6	2,632	+62.969%
2025-11-11	32.8500	32.8500	32.2500	32.2500	+1.383%	3	2,630	+80.403%
2025-11-10	33.1500	33.1500	31.4900	31.8100	-21.881%	36	2,630	+82.898%
2025-11-07	38.4500	40.7200	38.4500	40.7200	+7.611%	5	2,628	+42.878%
2025-11-06	36.4700	37.9000	36.4300	37.8400	+11.622%	660	2,628	+53.753%
2025-11-05	35.7000	36.0000	33.9000	33.9000	-1.166%	350	1,874	+71.622%
2025-11-04	33.6400	35.0000	33.6400	34.3000	+15.839%	10	1,784	+69.621%
2025-11-03	29.6100	29.6100	29.6100	29.6100	-6.770%	1	1,784	+96.488%
2025-10-31	30.8000	32.5800	30.6400	31.7600	-0.157%	17	1,784	+83.186%
2025-10-30	31.2800	31.9500	31.2800	31.8100	+1.467%	15	1,788	+82.898%
2025-10-29	31.3500	32.1400	31.1500	31.3500	-5.086%	281	1,787	+85.582%
2025-10-28	33.2000	33.6900	32.8800	33.0300	+0.548%	29	1,780	+76.143%
2025-10-27	32.6800	33.3400	32.4000	32.8500	-5.468%	23	1,773	+77.108%
2025-10-24	35.0000	35.1000	34.1700	34.7500	-5.003%	50	1,773	+67.424%
2025-10-23	37.8000	37.8000	36.3000	36.5800	-4.987%	13	1,757	+59.049%
2025-10-22	36.7500	38.5000	36.7500	38.5000	+6.354%	2	1,755	+51.117%
2025-10-21	35.9600	36.2000	35.9600	36.2000	-0.467%	3	1,756	+60.718%
2025-10-20	37.2800	37.5800	36.1400	36.3700	-7.290%	18	1,753	+59.967%
2025-10-17	38.2500	39.2300	38.2500	39.2300	+2.295%	5	1,751	+48.305%
2025-10-16	36.9500	38.3500	35.8500	38.3500	+0.472%	17	1,750	+51.708%
2025-10-15	36.3500	38.3600	36.3500	38.1700	+2.250%	31	1,748	+52.423%
2025-10-14	39.7300	39.7500	37.1500	37.3300	-4.282%	20	1,744	+55.853%
2025-10-13	39.4200	39.6000	39.0000	39.0000	-1.862%	756	1,754	+49.179%
2025-10-10	38.2500	39.7400	37.7000	39.7400	+13.543%	22	1,464	+46.402%
2025-10-09	36.5500	37.0500	35.0000	35.0000	-3.261%	24	1,464	+66.229%
2025-10-08	36.4500	36.4500	35.7500	36.1800	-0.931%	27	1,454	+60.807%
2025-10-07	36.3200	36.5200	35.0000	36.5200	-2.898%	11	1,452	+59.310%
2025-10-06	37.0000	37.6700	36.7500	37.6100	-5.455%	117	1,452	+54.693%
2025-10-03	34.8000	40.5200	34.8000	39.7800	+15.977%	402	1,452	+46.254%
2025-10-02	34.1500	34.4000	34.1500	34.3000	-2.000%	3	1,069	+69.621%
2025-10-01	35.4800	35.6600	34.9500	35.0000	-2.778%	738	1,068	+66.229%
2025-09-30	36.9000	37.1600	36.0000	36.0000	-3.096%	25	347	+61.611%
2025-09-29	36.8700	37.1500	36.8700	37.1500	-2.493%	4	339	+56.608%
2025-09-26	38.8600	38.9500	38.1000	38.1000	+1.736%	254	337	+52.703%
2025-09-25	38.3500	38.3500	37.4500	37.4500	-2.601%	5	169	+55.354%
2025-09-24	37.0000	38.4500	37.0000	38.4500	+4.911%	12	168	+51.313%
2025-09-23	35.7000	37.8000	35.7000	36.6500	+0.687%	18	160	+58.745%
2025-09-22	36.2200	37.1000	36.0800	36.4000	+2.333%	17	162	+59.835%
2025-09-19	36.3000	36.3000	35.3000	35.5700	-4.868%	30	165	+63.565%
2025-09-18	38.8300	38.8300	37.3900	37.3900	-6.525%	13	161	+55.603%
2025-09-16	40.3500	40.3500	39.9600	40.0000	-0.324%	11	157	+45.450%
2025-09-15	40.4500	41.1500	40.1300	40.1300	-0.075%	4	152	+44.979%
2025-09-12	41.7500	41.7500	40.1600	40.1600	-4.381%	9	151	+44.871%
2025-09-11	42.2000	42.2000	42.0000	42.0000	-8.656%	2	154	+38.524%
2025-09-08	45.9800	45.9800	45.9800	45.9800	-1.962%	1	152	+26.533%
2025-09-02	46.9000	46.9000	46.9000	46.9000	+0.536%	3	151	+24.051%
2025-08-29	46.9000	46.9000	46.6500	46.6500	-5.605%	5	153	+24.716%
2025-08-25	49.4200	49.4200	49.4200	49.4200	+8.496%	1	153	+17.726%
2025-08-22	46.4500	46.4500	45.5500	45.5500	-4.387%	3	153	+27.728%
2025-08-21	47.6400	47.6400	47.6400	47.6400	-3.367%	1	150	+22.124%
2025-08-20	50.2200	55.6000	49.3000	49.3000	+5.432%	32	150	+18.012%
2025-08-19	44.0000	46.7600	44.0000	46.7600	+15.457%	27	149	+24.423%
2025-08-18	39.0700	40.7500	39.0700	40.5000	+3.211%	16	142	+43.654%
2025-08-15	39.6000	39.6000	39.2400	39.2400	+4.085%	6	152	+48.267%
2025-08-14	37.5200	38.1300	36.9000	37.7000	+1.617%	143	150	+54.324%
2025-08-13	35.6000	37.2500	35.6000	37.1000	+3.056%	61	115	+56.819%
2025-08-12	37.0700	37.0700	36.0000	36.0000	-4.509%	6	58	+61.611%
2025-08-11	37.5000	37.7000	36.8800	37.7000	+3.005%	10	52	+54.324%
2025-08-08	36.3800	36.8000	36.3800	36.6000	-5.426%	17	50	+58.962%
2025-08-07	38.2200	39.0600	38.2200	38.7000	-0.129%	5	42	+50.336%
2025-08-06	38.4200	38.8500	38.3700	38.7500	-4.721%	6	41	+50.142%
2025-08-05	40.6700	40.6700	40.6700	40.6700	-12.556%	1	37	+43.054%
2025-08-04	47.3000	47.3000	46.1800	46.5100	-2.800%	8	36	+25.091%
2025-08-01	49.9500	49.9500	47.8500	47.8500	+2.572%	4	29	+21.588%
2025-07-31	46.6500	46.6500	46.6500	46.6500	-0.533%	1	25	+24.716%
2025-07-30	46.9000	46.9000	46.9000	46.9000	-2.292%	2	24	+24.051%
2025-07-25	48.0000	48.0000	48.0000	48.0000	-4.762%	1	22	+21.208%
2025-07-23	50.4000	50.4000	50.4000	50.4000	-2.515%	10	21	+15.437%
2025-07-17	51.7000	51.7000	51.7000	51.7000	-6.679%	2	11	+12.534%
2025-07-14	55.3400	55.4000	55.3400	55.4000	-10.530%	9	9	+5.018%
2025-06-18	61.9200	61.9200	61.9200	61.9200	-3.250%	3	3	-6.040%
2025-06-13	64.0000	64.0000	64.0000	64.0000	0.000%	6	3	-9.094%

.dark-mode .nmhtxg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmhtxg{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918P180PLTR Sep 18 2026 180.00 Put (PLTR260918P00180000)option OPRA

PLTR20260918P180
PLTR Sep 18 2026 180.00 Put (PLTR260918P00180000)
option OPRA