Dark

PLTR20260918P185
PLTR Sep 18 2026 185.00 Put (PLTR260918P00185000)
option OPRA

EOD

Jul 23, 2026

62.99+1.926%(+1.19)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	62.9900	62.9900	62.9900	62.9900	+1.926%	57	2,604	0.000%
2026-07-22	58.3500	61.8000	58.3500	61.8000	+17.268%	6	2,604	+1.926%
2026-07-20	52.7000	52.7000	52.7000	52.7000	+1.152%	1	2,599	+19.526%
2026-07-15	50.5100	52.1000	50.5100	52.1000	-8.436%	4	2,599	+20.902%
2026-07-13	56.9000	56.9000	56.9000	56.9000	-3.657%	4	2,602	+10.703%
2026-07-10	59.0600	59.0600	59.0600	59.0600	+0.871%	1	2,602	+6.654%
2026-07-09	59.2500	59.2500	58.5500	58.5500	+20.597%	7	2,602	+7.583%
2026-07-07	52.7500	52.7500	48.4500	48.5500	-12.601%	6	2,605	+29.743%
2026-07-06	55.3500	55.5500	55.3500	55.5500	-0.180%	3	2,605	+13.393%
2026-07-02	55.6500	55.6500	55.6500	55.6500	-6.234%	2	2,607	+13.190%
2026-07-01	60.1000	60.1500	59.3500	59.3500	-13.358%	4	2,607	+6.133%
2026-06-29	67.7000	68.5000	67.7000	68.5000	-4.236%	6	2,608	-8.044%
2026-06-26	71.3000	71.5300	71.3000	71.5300	-8.307%	2	2,602	-11.939%
2026-06-25	77.4500	78.0100	77.0500	78.0100	+9.457%	7	2,603	-19.254%
2026-06-24	68.7500	71.2700	68.7500	71.2700	+7.561%	3	2,645	-11.618%
2026-06-23	66.2600	66.2600	66.2600	66.2600	+11.793%	1	2,645	-4.935%
2026-06-18	59.2700	59.2700	59.2700	59.2700	+15.087%	1	2,647	+6.276%
2026-06-17	51.5000	51.5000	51.5000	51.5000	-7.374%	2	2,647	+22.311%
2026-06-16	55.9500	55.9500	55.6000	55.6000	+6.411%	4	2,647	+13.291%
2026-06-15	54.7000	54.7000	52.2500	52.2500	-10.223%	5	2,670	+20.555%
2026-06-12	57.8500	58.2000	56.8000	58.2000	+5.435%	21	2,670	+8.230%
2026-06-10	55.2000	55.2000	55.2000	55.2000	+6.832%	2	2,670	+14.112%
2026-06-08	50.5500	51.6700	50.4500	51.6700	+15.982%	4	2,672	+21.908%
2026-06-03	44.5500	44.5500	44.5500	44.5500	+27.944%	4	2,671	+41.392%
2026-06-01	35.4100	35.4100	34.8200	34.8200	-30.010%	2	2,671	+80.902%
2026-05-28	49.7500	49.7500	49.7500	49.7500	-5.400%	1	2,671	+26.613%
2026-05-26	52.5900	52.5900	52.5900	52.5900	+5.222%	1	2,670	+19.776%
2026-05-22	49.9800	49.9800	49.9800	49.9800	-7.100%	23	2,669	+26.030%
2026-05-15	53.8300	53.8300	53.8000	53.8000	+2.652%	100	2,681	+17.082%
2026-05-11	52.4100	52.4100	52.4100	52.4100	-1.946%	1	2,709	+20.187%
2026-05-06	53.4500	53.4500	53.4500	53.4500	+0.659%	1	2,710	+17.848%
2026-05-05	50.4500	53.1000	50.4500	53.1000	+20.545%	4	2,710	+18.625%
2026-05-04	44.0500	44.0500	44.0500	44.0500	-9.231%	2	2,712	+42.997%
2026-04-28	48.5500	48.5500	48.5300	48.5300	+3.652%	2	2,714	+29.796%
2026-04-23	46.5500	46.8200	46.5500	46.8200	+13.256%	2	2,715	+34.537%
2026-04-22	41.3500	41.3500	41.3400	41.3400	-7.744%	5	2,714	+52.371%
2026-04-21	43.6500	44.8100	43.6500	44.8100	-1.625%	2	2,714	+40.571%
2026-04-20	45.5500	45.5500	45.5500	45.5500	+2.822%	1	2,714	+38.288%
2026-04-17	44.4900	44.4900	44.3000	44.3000	-30.943%	62	2,714	+42.190%
2026-04-10	64.3400	64.3400	64.1500	64.1500	+10.814%	2	2,714	-1.808%
2026-04-09	57.6000	57.8900	57.6000	57.8900	+22.131%	55	2,714	+8.810%
2026-04-08	46.6800	47.4000	46.6800	47.4000	+9.977%	28	2,719	+32.890%
2026-04-06	43.1000	43.1000	43.1000	43.1000	-11.426%	2	2,713	+46.148%
2026-03-31	48.8700	48.8700	48.6600	48.6600	-8.448%	20	2,715	+29.449%
2026-03-30	50.1300	53.1500	50.1300	53.1500	+11.707%	6	2,721	+18.514%
2026-03-27	47.5800	47.5800	47.5800	47.5800	+5.851%	1	2,721	+32.388%
2026-03-26	44.9500	44.9500	44.9500	44.9500	+16.150%	20	2,721	+40.133%
2026-03-23	38.7000	38.7000	38.7000	38.7000	-12.205%	9	2,711	+62.765%
2026-03-20	44.0000	44.0800	44.0000	44.0800	+1.101%	60	2,711	+42.899%
2026-03-16	43.6000	43.6000	43.6000	43.6000	+3.195%	1	2,651	+44.472%
2026-03-12	43.1000	43.1000	42.2500	42.2500	-3.318%	11	2,651	+49.089%
2026-03-11	43.7000	43.7000	43.7000	43.7000	+0.924%	1	2,640	+44.142%
2026-03-06	42.9500	43.3000	42.9500	43.3000	-4.626%	11	2,639	+45.473%
2026-03-05	45.4000	45.4000	45.4000	45.4000	+4.009%	1	2,628	+38.744%
2026-03-04	43.6500	43.6500	43.6500	43.6500	-9.534%	2	2,628	+44.307%
2026-03-03	48.2500	48.2500	48.2500	48.2500	-13.499%	1	2,628	+30.549%
2026-02-26	56.0000	56.0000	55.7800	55.7800	-8.181%	61	2,628	+12.926%
2026-02-24	60.7500	60.7500	60.7500	60.7500	+4.113%	6	2,567	+3.687%
2026-02-13	59.3500	59.3500	58.3500	58.3500	-6.054%	4	2,568	+7.952%
2026-02-12	55.7000	62.4500	55.7000	62.1100	+21.546%	12	2,568	+1.417%
2026-02-10	51.0500	51.1000	51.0500	51.1000	+3.379%	20	2,567	+23.268%
2026-02-09	50.4300	50.4300	49.4300	49.4300	-10.696%	2	2,557	+27.433%
2026-02-06	55.4000	56.5500	55.3500	55.3500	-8.209%	8	2,557	+13.803%
2026-02-05	61.7400	61.7400	58.3000	60.3000	+34.899%	4	2,559	+4.461%
2026-02-04	44.7000	44.7000	44.7000	44.7000	+5.849%	24	2,560	+40.917%
2026-02-03	39.7200	43.4500	39.7200	42.2300	-14.514%	27	2,536	+49.159%
2026-01-30	49.4000	49.4000	49.4000	49.4000	+3.716%	1	2,510	+27.510%
2026-01-29	49.7500	49.7500	47.6000	47.6300	+13.135%	51	2,510	+32.249%
2026-01-28	42.1500	42.1500	42.1000	42.1000	+8.786%	4	2,497	+49.620%
2026-01-27	38.3000	38.7000	38.3000	38.7000	+4.453%	30	2,497	+62.765%
2026-01-26	37.0500	37.0500	37.0500	37.0500	0.000%	1	2,496	+70.013%
2026-01-23	36.7500	37.0500	36.7100	37.0500	-3.766%	28	2,495	+70.013%
2026-01-22	38.5000	38.5000	38.5000	38.5000	-0.773%	2	2,494	+63.610%
2026-01-21	39.1500	42.2500	38.8000	38.8000	+0.910%	14	2,494	+62.345%
2026-01-20	37.9000	38.8200	37.9000	38.4500	+3.583%	46	2,494	+63.823%
2026-01-16	37.4000	37.4000	37.1200	37.1200	+7.438%	2	2,492	+69.693%
2026-01-15	33.3000	34.5500	33.3000	34.5500	+0.582%	59	2,492	+82.315%
2026-01-14	34.7000	35.5000	34.3500	34.3500	+4.407%	16	2,470	+83.377%
2026-01-13	32.9000	32.9000	32.9000	32.9000	-2.663%	1	2,459	+91.459%
2026-01-12	33.7100	33.8000	33.7100	33.8000	-2.453%	3	2,459	+86.361%
2026-01-09	35.8500	35.8500	34.6500	34.6500	-2.257%	7	2,459	+81.789%
2026-01-08	33.2500	35.4500	33.2500	35.4500	+6.938%	57	2,458	+77.687%
2026-01-07	31.8000	33.1500	31.8000	33.1500	-2.928%	39	2,438	+90.015%
2026-01-06	34.8500	34.8500	34.1000	34.1500	-7.327%	62	2,415	+84.451%
2026-01-05	36.8500	36.8500	36.8500	36.8500	-6.827%	4	2,375	+70.936%
2026-01-02	35.8000	39.5500	35.8000	39.5500	+17.359%	5	2,375	+59.267%
2025-12-30	32.9900	33.7000	32.8000	33.7000	+2.838%	93	2,379	+86.914%
2025-12-29	32.7700	32.7700	32.7700	32.7700	+4.032%	2	2,325	+92.218%
2025-12-26	31.5000	31.5000	31.5000	31.5000	+3.618%	5	2,324	+99.968%
2025-12-24	30.4000	30.4000	30.4000	30.4000	-1.395%	1	2,325	+107.204%
2025-12-23	30.7200	30.8300	30.4500	30.8300	-0.772%	152	2,325	+104.314%
2025-12-22	31.0000	31.0700	30.0500	31.0700	-0.417%	9	2,176	+102.736%
2025-12-19	32.8500	32.8500	31.2000	31.2000	-8.504%	39	2,169	+101.891%
2025-12-18	34.8500	34.8500	34.1000	34.1000	-1.159%	9	2,132	+84.721%
2025-12-17	34.5000	34.5000	34.5000	34.5000	0.000%	1	2,130	+82.580%
2025-12-16	34.5000	34.5000	34.5000	34.5000	-0.748%	1	2,131	+82.580%
2025-12-15	35.3100	35.3100	34.7500	34.7600	-7.921%	3	2,131	+81.214%
2025-12-12	37.7500	37.7500	37.7500	37.7500	+10.639%	1	2,131	+66.861%
2025-12-11	33.9800	34.1200	33.9800	34.1200	-0.612%	12	2,131	+84.613%
2025-12-10	34.4000	34.4000	34.3300	34.3300	-4.480%	6	2,133	+83.484%
2025-12-09	35.9400	35.9400	35.9400	35.9400	+0.251%	2	2,135	+75.264%
2025-12-08	35.8900	35.8900	35.8500	35.8500	-1.781%	3	2,134	+75.704%
2025-12-05	37.3000	37.3000	36.5000	36.5000	-6.888%	2	2,134	+72.575%
2025-12-03	40.9600	40.9600	39.2000	39.2000	-3.377%	73	2,142	+60.689%
2025-12-02	39.5800	40.5700	39.5800	40.5700	-2.780%	3	2,142	+55.263%
2025-12-01	42.1900	42.1900	41.7300	41.7300	-3.959%	2	2,142	+50.947%
2025-11-26	43.4500	43.4500	43.4500	43.4500	-3.122%	1	2,150	+44.971%
2025-11-25	47.3000	47.3000	44.6500	44.8500	-3.445%	31	2,150	+40.446%
2025-11-24	47.9200	47.9200	46.4500	46.4500	-12.606%	4	2,153	+35.608%
2025-11-21	53.8000	53.8000	53.1500	53.1500	+26.698%	4	2,152	+18.514%
2025-11-20	41.9500	41.9500	41.9500	41.9500	-4.114%	1	2,150	+50.155%
2025-11-19	43.7500	43.7500	43.7500	43.7500	-2.256%	2	2,149	+43.977%
2025-11-18	44.7600	44.7600	44.7600	44.7600	+1.727%	1	2,147	+40.728%
2025-11-17	44.0000	44.0000	44.0000	44.0000	+6.796%	7	2,147	+43.159%
2025-11-14	41.3000	41.3000	40.6500	41.2000	+7.208%	4	2,148	+52.888%
2025-11-12	37.5000	38.4300	37.5000	38.4300	+7.798%	12	2,148	+63.908%
2025-11-11	35.6500	35.6500	35.6500	35.6500	+3.333%	1	2,148	+76.690%
2025-11-10	35.4000	35.5400	34.0500	34.5000	-13.142%	18	2,148	+82.580%
2025-11-07	42.4500	42.4500	39.7200	39.7200	-0.898%	3	2,145	+58.585%
2025-11-06	39.7700	41.6000	39.7700	40.0800	+11.333%	134	2,143	+57.161%
2025-11-05	38.1700	38.5400	36.0000	36.0000	-3.743%	13	2,213	+74.972%
2025-11-04	36.9300	37.4000	35.3500	37.4000	+17.795%	35	2,216	+68.422%
2025-11-03	32.5500	32.6600	31.7500	31.7500	-7.703%	207	2,158	+98.394%
2025-10-31	33.3800	34.6000	33.0500	34.4000	+0.585%	118	2,158	+83.110%
2025-10-30	33.5600	34.3000	33.5600	34.2000	+1.183%	12	2,226	+84.181%
2025-10-29	34.0700	34.3300	33.7000	33.8000	-5.216%	21	2,229	+86.361%
2025-10-28	35.9000	36.3000	35.5000	35.6600	+0.366%	42	2,224	+76.640%
2025-10-27	35.4500	35.9500	34.8600	35.5300	-5.127%	92	2,227	+77.287%
2025-10-24	37.8000	37.8000	37.0400	37.4500	-3.851%	1,888	2,227	+68.198%
2025-10-23	39.2800	39.6300	38.9500	38.9500	-11.798%	17	448	+61.720%
2025-10-22	44.1600	44.1600	44.1600	44.1600	+11.939%	10	444	+42.640%
2025-10-20	40.0000	40.3000	39.4500	39.4500	-6.494%	6	444	+59.670%
2025-10-17	40.6500	42.1900	40.4000	42.1900	+3.028%	7	442	+49.301%
2025-10-16	39.2500	40.9500	38.8400	40.9500	+0.368%	11	439	+53.822%
2025-10-15	38.9000	41.1000	38.8500	40.8000	+1.467%	19	433	+54.387%
2025-10-14	41.4500	41.4500	39.9400	40.2100	-6.051%	6	428	+56.653%
2025-10-13	41.9000	42.8500	41.9000	42.8000	+1.063%	4	425	+47.173%
2025-10-10	38.2000	42.5500	38.2000	42.3500	+9.065%	30	423	+48.737%
2025-10-09	38.9500	39.9500	38.8300	38.8300	-0.051%	19	408	+62.220%
2025-10-08	38.5800	38.9300	38.5800	38.8500	+1.067%	89	407	+62.136%
2025-10-07	38.3300	38.5000	38.1500	38.4400	-4.969%	12	331	+63.866%
2025-10-06	40.0000	40.5500	40.0000	40.4500	-5.821%	16	331	+55.723%
2025-10-03	37.9700	42.9500	37.9000	42.9500	+15.457%	26	327	+46.659%
2025-10-02	38.0900	38.0900	37.2000	37.2000	-2.771%	11	344	+69.328%
2025-10-01	37.7900	38.3500	37.7900	38.2600	-3.311%	10	343	+64.637%
2025-09-30	39.7500	39.9800	38.7600	39.5700	-0.453%	41	341	+59.186%
2025-09-29	39.8000	39.8000	39.7500	39.7500	-5.806%	3	338	+58.465%
2025-09-26	41.1700	42.4000	41.1700	42.2000	+4.275%	10	336	+49.265%
2025-09-25	41.4400	41.4400	39.4500	40.4700	+1.200%	14	338	+55.646%
2025-09-24	38.9300	39.9900	38.9300	39.9900	+2.067%	4	333	+57.514%
2025-09-23	38.4800	40.0100	38.3500	39.1800	-2.779%	40	332	+60.771%
2025-09-22	40.3000	40.3000	40.3000	40.3000	+4.948%	1	349	+56.303%
2025-09-19	39.7700	39.7700	37.9500	38.4000	-5.068%	59	349	+64.036%
2025-09-18	41.1500	41.1500	40.4500	40.4500	-5.930%	8	312	+55.723%
2025-09-16	43.0000	43.0000	43.0000	43.0000	-4.125%	2	307	+46.488%
2025-09-11	44.9000	44.9000	44.8500	44.8500	+1.219%	6	307	+40.446%
2025-09-10	44.2900	44.3100	44.2900	44.3100	-10.394%	74	302	+42.158%
2025-09-08	49.4500	49.4500	49.4500	49.4500	-0.902%	16	293	+27.381%
2025-08-22	49.9000	49.9000	49.9000	49.9000	-10.074%	2	293	+26.232%
2025-08-20	56.0000	56.0000	55.4900	55.4900	+8.189%	2	291	+13.516%
2025-08-19	46.5000	51.2900	46.5000	51.2900	+16.515%	6	292	+22.811%
2025-08-18	44.0500	44.0500	43.7600	44.0200	+4.189%	4	292	+43.094%
2025-08-15	42.8000	42.8000	41.7500	42.2500	+3.049%	20	292	+49.089%
2025-08-14	40.1800	41.0000	39.4000	41.0000	+4.725%	17	297	+53.634%
2025-08-13	37.8000	39.1500	37.8000	39.1500	+1.688%	5	285	+60.894%
2025-08-12	39.3800	39.3800	38.2500	38.5000	-3.193%	127	285	+63.610%
2025-08-11	40.2500	40.2500	39.5600	39.7700	+1.454%	153	181	+58.386%
2025-08-08	39.3500	39.8000	39.2000	39.2000	-4.039%	14	36	+60.689%
2025-08-07	40.5500	41.6000	40.5500	40.8500	-5.941%	27	27	+54.198%
2025-08-05	44.5500	44.5500	43.4300	43.4300	-14.085%	15	27	+45.038%
2025-08-04	50.5500	50.5500	50.5500	50.5500	0.000%	2	12	+24.609%
2025-07-30	50.5500	50.5500	50.5500	50.5500	-3.254%	2	10	+24.609%
2025-07-29	52.2500	52.2500	52.2500	52.2500	+2.753%	2	8	+20.555%
2025-07-25	50.8500	50.8500	50.8500	50.8500	-7.797%	1	6	+23.874%
2025-07-17	55.1500	55.1500	55.1500	55.1500	-15.219%	2	5	+14.216%
2025-06-16	65.0500	65.0500	65.0500	65.0500	-2.838%	3	3	-3.167%
2025-06-11	66.9500	66.9500	66.9500	66.9500	0.000%	3	3	-5.915%

.dark-mode .lnzKh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnzKh4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918P185PLTR Sep 18 2026 185.00 Put (PLTR260918P00185000)option OPRA

PLTR20260918P185
PLTR Sep 18 2026 185.00 Put (PLTR260918P00185000)
option OPRA