Dark

PLTR20260918P200
PLTR Sep 18 2026 200.00 Put (PLTR260918P00200000)
option OPRA

EOD

Jul 22, 2026

73.70+10.910%(+7.25)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	73.7000	73.7000	73.7000	73.7000	+10.910%	28	1,063	0.000%
2026-07-21	66.4500	66.4500	66.4500	66.4500	-0.598%	1	1,044	+10.910%
2026-07-20	66.8500	66.8500	66.8500	66.8500	-4.226%	1	1,043	+10.247%
2026-07-16	69.8000	69.8000	69.8000	69.8000	+3.638%	25	1,043	+5.587%
2026-07-14	67.3500	67.3500	67.3500	67.3500	-5.407%	1	1,060	+9.428%
2026-07-13	70.5500	71.2000	70.5500	71.2000	0.000%	8	1,060	+3.511%
2026-07-02	71.2000	71.2000	71.2000	71.2000	-22.440%	25	1,028	+3.511%
2026-06-25	93.0400	93.0400	91.8000	91.8000	+9.247%	1,554	1,028	-19.717%
2026-06-24	84.0300	84.0300	84.0300	84.0300	+0.382%	3	1,035	-12.293%
2026-06-23	82.4300	83.7100	82.4300	83.7100	+8.447%	16	1,122	-11.958%
2026-06-22	74.8600	77.1900	74.8600	77.1900	+11.225%	4	1,122	-4.521%
2026-06-17	69.4000	69.4000	69.4000	69.4000	+17.627%	33	1,127	+6.196%
2026-06-03	56.0000	59.0000	56.0000	59.0000	+13.462%	5	1,127	+24.915%
2026-06-02	50.9600	52.0000	50.9600	52.0000	+4.208%	4	1,127	+41.731%
2026-05-29	52.0000	52.0000	49.4800	49.9000	-16.833%	13	1,125	+47.695%
2026-05-28	60.0000	60.0000	60.0000	60.0000	-10.314%	1	1,121	+22.833%
2026-05-27	66.9000	66.9000	66.9000	66.9000	-0.594%	1	1,121	+10.164%
2026-05-26	67.3000	67.3000	67.3000	67.3000	+6.403%	1	1,121	+9.510%
2026-05-21	63.2500	63.2500	63.2500	63.2500	-5.357%	1	1,121	+16.522%
2026-05-15	68.2800	68.2800	66.6000	66.8300	-3.842%	5	1,122	+10.280%
2026-05-14	69.5000	69.5000	69.5000	69.5000	+2.963%	1	1,127	+6.043%
2026-05-08	67.5000	67.5000	67.5000	67.5000	+5.882%	1	1,127	+9.185%
2026-05-07	61.7000	63.7500	61.7000	63.7500	-6.525%	2	1,127	+15.608%
2026-05-06	68.2000	68.2000	68.2000	68.2000	+8.254%	1	1,128	+8.065%
2026-05-05	62.0000	63.0000	62.0000	63.0000	+11.013%	2	1,128	+16.984%
2026-05-04	56.7500	56.7500	56.7500	56.7500	-4.894%	1	1,128	+29.868%
2026-04-27	59.6700	59.6700	59.6700	59.6700	-2.180%	10	1,128	+23.513%
2026-04-24	61.0000	61.0000	61.0000	61.0000	+14.125%	1	1,138	+20.820%
2026-04-22	53.4500	53.4500	53.4500	53.4500	-6.589%	1	1,139	+37.886%
2026-04-21	57.0100	57.2200	57.0100	57.2200	+0.210%	2	1,139	+28.801%
2026-04-17	57.1000	57.1000	57.1000	57.1000	-19.555%	1	1,139	+29.072%
2026-04-09	70.9800	70.9800	70.9800	70.9800	+30.598%	1	1,138	+3.832%
2026-04-08	51.0000	54.3500	51.0000	54.3500	-14.611%	13	1,138	+35.603%
2026-03-30	63.6500	63.6500	63.6500	63.6500	+12.655%	1	1,143	+15.789%
2026-03-26	54.0200	56.5000	54.0200	56.5000	+9.709%	5	1,143	+30.442%
2026-03-24	52.5000	52.5000	51.5000	51.5000	+6.515%	8	1,144	+43.107%
2026-03-23	51.0000	51.0000	48.3500	48.3500	-9.287%	11	1,140	+52.430%
2026-03-19	53.3700	53.3700	53.3000	53.3000	-2.879%	2	1,137	+38.274%
2026-03-09	54.3700	54.8800	54.3700	54.8800	-3.380%	4	1,137	+34.293%
2026-03-05	54.4500	56.8000	54.4500	56.8000	+3.085%	2	1,134	+29.754%
2026-03-04	55.1000	55.1000	55.1000	55.1000	-8.243%	1	1,134	+33.757%
2026-03-03	60.0500	60.0500	60.0500	60.0500	-0.859%	1	1,135	+22.731%
2026-03-02	60.5700	60.5700	60.5700	60.5700	-11.680%	1	1,136	+21.677%
2026-02-25	68.7700	68.7700	68.5800	68.5800	-5.900%	2	1,136	+7.466%
2026-02-23	72.8800	72.8800	72.8800	72.8800	+6.023%	1	1,136	+1.125%
2026-02-19	68.7400	68.7400	68.7400	68.7400	+4.867%	1	1,136	+7.216%
2026-02-18	65.5500	65.5500	65.5500	65.5500	-7.935%	1	1,136	+12.433%
2026-02-17	73.1000	73.1000	71.2000	71.2000	-4.506%	2	1,136	+3.511%
2026-02-12	73.4800	75.1100	73.4800	74.5600	+8.593%	3	1,135	-1.153%
2026-02-11	69.6500	69.6500	68.6600	68.6600	+10.921%	3	1,136	+7.341%
2026-02-09	61.9500	61.9500	61.9000	61.9000	-7.846%	11	1,136	+19.063%
2026-02-04	64.4500	67.1700	63.7800	67.1700	+22.461%	8	1,131	+9.722%
2026-02-03	54.8500	54.8500	54.8500	54.8500	-6.479%	1	1,130	+34.366%
2026-02-02	58.6500	58.6500	58.6500	58.6500	-3.615%	9	1,130	+25.661%
2026-01-30	60.4600	60.8500	60.4600	60.8500	+2.614%	2	1,134	+21.118%
2026-01-29	57.6000	59.3000	57.6000	59.3000	+10.326%	7	1,135	+24.283%
2026-01-28	52.0000	53.7500	52.0000	53.7500	+14.728%	20	1,140	+37.116%
2026-01-27	46.8500	46.8500	46.8500	46.8500	-4.388%	2	1,143	+57.311%
2026-01-21	52.0000	52.0000	49.0000	49.0000	+1.135%	8	1,145	+50.408%
2026-01-20	49.8300	49.8300	47.9000	48.4500	+1.807%	22	1,145	+52.116%
2026-01-16	47.5900	47.5900	47.5900	47.5900	+11.871%	1	1,135	+54.864%
2026-01-15	42.5400	42.5400	42.5400	42.5400	-2.521%	1	1,135	+73.249%
2026-01-14	43.6400	43.6400	43.6400	43.6400	+1.136%	10	1,135	+68.882%
2026-01-12	42.4500	43.1500	41.8000	43.1500	-2.154%	7	1,125	+70.800%
2026-01-09	44.6000	44.7000	44.1000	44.1000	-1.121%	34	1,130	+67.120%
2026-01-08	44.9400	45.1000	44.5500	44.6000	+5.189%	100	1,166	+65.247%
2026-01-07	42.6500	42.6500	41.1000	42.4000	-8.225%	82	1,206	+73.821%
2026-01-05	46.2500	46.2500	46.2000	46.2000	-5.618%	31	1,180	+59.524%
2026-01-02	49.3000	49.7000	48.9500	48.9500	+15.312%	93	1,180	+50.562%
2025-12-30	43.0000	43.0000	42.4500	42.4500	+1.434%	6	1,211	+73.616%
2025-12-29	42.1000	42.1000	41.4600	41.8500	+6.760%	27	1,211	+76.105%
2025-12-26	39.2000	39.2000	39.2000	39.2000	+0.901%	2	1,201	+88.010%
2025-12-23	38.6200	38.8500	38.6200	38.8500	+3.877%	4	1,201	+89.704%
2025-12-22	38.4000	38.4000	37.4000	37.4000	-5.196%	2	1,202	+97.059%
2025-12-19	41.7800	41.7800	39.4000	39.4500	-8.149%	29	1,202	+86.819%
2025-12-18	45.4500	45.4500	42.9500	42.9500	-6.630%	7	1,200	+71.595%
2025-12-17	46.0000	46.0000	46.0000	46.0000	+2.679%	10	1,197	+60.217%
2025-12-15	44.8000	44.8000	44.8000	44.8000	+2.097%	1	1,197	+64.509%
2025-12-12	43.8800	43.8800	43.8800	43.8800	-2.575%	1	1,197	+67.958%
2025-12-09	45.0400	45.0400	45.0400	45.0400	+0.761%	12	1,198	+63.632%
2025-12-08	44.7000	44.7000	44.7000	44.7000	-4.487%	2	1,208	+64.877%
2025-12-05	46.5100	46.8000	46.5100	46.8000	-0.213%	9	1,206	+57.479%
2025-12-04	47.6000	47.8000	46.9000	46.9000	-4.481%	7	1,209	+57.143%
2025-12-03	49.1000	49.1000	49.1000	49.1000	-2.211%	3	1,209	+50.102%
2025-12-02	49.2500	50.2100	48.4000	50.2100	-8.208%	24	1,208	+46.784%
2025-11-25	54.6500	54.7000	54.6500	54.7000	-4.754%	2	1,202	+34.735%
2025-11-24	57.4300	57.4300	57.4300	57.4300	-6.221%	1	1,202	+28.330%
2025-11-21	64.4000	64.4000	61.2400	61.2400	+3.098%	2	1,202	+20.346%
2025-11-20	59.1700	59.4000	59.1700	59.4000	+4.577%	2	1,203	+24.074%
2025-11-19	54.3900	56.8000	54.3900	56.8000	+5.478%	7	1,203	+29.754%
2025-11-18	53.4900	53.8500	52.5300	53.8500	+1.374%	7	1,208	+36.862%
2025-11-17	52.2800	53.1200	52.2800	53.1200	+5.084%	2	1,211	+38.742%
2025-11-14	54.5100	54.5100	50.5500	50.5500	-4.171%	8	1,213	+45.796%
2025-11-13	48.9700	52.7500	48.9700	52.7500	+11.853%	8	1,209	+39.716%
2025-11-12	47.1600	47.1600	47.1600	47.1600	+9.930%	1	1,212	+56.277%
2025-11-11	44.8000	44.8000	42.9000	42.9000	+1.012%	8	1,211	+71.795%
2025-11-10	43.5400	43.5500	42.0300	42.4700	-20.244%	48	1,215	+73.534%
2025-11-07	51.8000	53.4000	51.8000	53.2500	+5.446%	8	1,203	+38.404%
2025-11-06	49.7000	50.5000	49.7000	50.5000	+6.924%	41	1,202	+45.941%
2025-11-05	47.2300	47.2300	47.2300	47.2300	+3.825%	3	1,229	+56.045%
2025-11-04	43.7000	45.7500	43.7000	45.4900	+14.296%	19	1,232	+62.014%
2025-11-03	41.1700	41.1700	39.5600	39.8000	-6.243%	20	1,234	+85.176%
2025-10-31	41.3000	42.9600	41.1400	42.4500	-0.118%	59	1,234	+73.616%
2025-10-30	42.5700	42.5700	41.8400	42.5000	+0.283%	19	1,235	+73.412%
2025-10-29	42.6500	42.8700	41.6400	42.3800	-5.696%	15	1,234	+73.903%
2025-10-28	44.5000	44.9400	44.3100	44.9400	+2.299%	19	1,233	+63.996%
2025-10-27	43.7500	44.5100	43.6100	43.9300	-4.083%	57	1,232	+67.767%
2025-10-24	45.5900	45.8200	45.5900	45.8000	-4.881%	6	1,232	+60.917%
2025-10-23	49.8000	49.8000	48.1500	48.1500	-9.526%	21	1,232	+53.063%
2025-10-22	50.5700	53.5000	50.5700	53.2200	+11.596%	3	1,235	+38.482%
2025-10-21	47.6800	47.6900	47.6800	47.6900	-0.976%	3	1,235	+54.540%
2025-10-20	49.1500	49.1500	48.1600	48.1600	-5.753%	5	1,235	+53.032%
2025-10-16	48.2100	51.1500	48.1400	51.1000	+1.874%	1,007	1,232	+44.227%
2025-10-15	49.0300	50.3000	49.0300	50.1600	-5.358%	5	263	+46.930%
2025-10-14	53.3700	53.3700	53.0000	53.0000	+1.630%	3	262	+39.057%
2025-10-13	52.1500	52.1500	52.1500	52.1500	+2.315%	10	261	+41.323%
2025-10-10	49.8000	50.9700	49.7000	50.9700	+7.080%	8	261	+44.595%
2025-10-08	48.1500	48.1500	47.6000	47.6000	-0.833%	5	261	+54.832%
2025-10-07	48.0000	48.0000	48.0000	48.0000	-7.692%	1	264	+53.542%
2025-10-03	49.8000	53.0500	49.6000	52.0000	+11.111%	19	264	+41.731%
2025-10-01	47.7000	47.7000	46.7000	46.8000	-2.500%	28	279	+57.479%
2025-09-30	48.7000	49.0000	48.0000	48.0000	-2.340%	14	257	+53.542%
2025-09-29	48.6700	49.1700	48.6000	49.1500	-3.153%	10	254	+49.949%
2025-09-26	51.9000	51.9000	50.7500	50.7500	+0.495%	4	250	+45.222%
2025-09-25	49.2900	50.5000	49.2900	50.5000	+0.798%	6	246	+45.941%
2025-09-24	50.1000	50.1000	50.1000	50.1000	+0.866%	2	243	+47.106%
2025-09-23	49.3000	49.8000	49.3000	49.6700	+1.825%	13	241	+48.379%
2025-09-22	48.2500	49.3000	48.2500	48.7800	+3.020%	88	246	+51.087%
2025-09-19	47.2500	47.3500	47.2500	47.3500	-6.330%	4	217	+55.649%
2025-09-18	50.5500	50.5500	50.5500	50.5500	-6.163%	1	216	+45.796%
2025-09-17	53.8700	53.8700	53.8700	53.8700	+2.123%	1	215	+36.811%
2025-09-16	52.7500	52.7500	52.7500	52.7500	+0.957%	2	214	+39.716%
2025-09-15	53.0300	53.3500	52.2500	52.2500	-2.971%	3	212	+41.053%
2025-09-12	53.8500	53.8500	53.8500	53.8500	-2.269%	2	211	+36.862%
2025-09-11	55.1000	55.1000	55.1000	55.1000	+2.378%	1	211	+33.757%
2025-09-10	53.8200	53.8200	53.8200	53.8200	-10.225%	1	211	+36.938%
2025-09-08	59.9500	59.9500	59.9500	59.9500	-7.556%	2	210	+22.936%
2025-08-25	64.8500	64.8500	64.8500	64.8500	+11.522%	2	212	+13.647%
2025-08-22	62.4000	62.4000	58.1500	58.1500	-5.139%	2	212	+26.741%
2025-08-21	61.3000	61.3000	61.3000	61.3000	-8.644%	5	212	+20.228%
2025-08-20	67.1000	67.1000	67.1000	67.1000	+9.372%	1	212	+9.836%
2025-08-19	57.6000	61.3500	57.6000	61.3500	+16.524%	28	213	+20.130%
2025-08-18	52.2500	52.6500	52.2500	52.6500	+2.432%	5	198	+39.981%
2025-08-15	53.1000	53.1000	51.4000	51.4000	+5.653%	5	196	+43.385%
2025-08-14	48.6500	48.6500	48.6500	48.6500	+3.953%	1	194	+51.490%
2025-08-13	46.8000	46.8000	46.8000	46.8000	-0.994%	3	193	+57.479%
2025-08-12	47.2700	47.2700	47.2700	47.2700	-2.536%	1	196	+55.913%
2025-08-11	48.5000	48.5000	48.5000	48.5000	+1.042%	1	195	+51.959%
2025-08-08	47.9500	48.4500	47.9500	48.0000	-5.697%	7	195	+53.542%
2025-08-06	50.9900	50.9900	50.9000	50.9000	-3.324%	3	196	+44.794%
2025-08-05	51.6000	53.1500	51.5000	52.6500	-11.735%	196	193	+39.981%
2025-08-04	59.6500	59.6500	59.6500	59.6500	-3.790%	178	201	+23.554%
2025-08-01	63.0400	63.0400	62.0000	62.0000	+1.142%	6	23	+18.871%
2025-07-31	60.2000	61.3000	59.5300	61.3000	-0.163%	6	19	+20.228%
2025-07-25	61.2000	61.4300	61.2000	61.4000	-3.535%	5	20	+20.033%
2025-07-24	63.6500	63.6500	63.6500	63.6500	-3.267%	3	18	+15.789%
2025-07-18	65.8000	65.8000	65.8000	65.8000	+1.779%	1	18	+12.006%
2025-07-17	66.8000	66.8000	64.6500	64.6500	-4.151%	8	18	+13.998%
2025-07-16	67.4800	67.4800	67.4500	67.4500	-2.458%	6	14	+9.266%
2025-07-15	69.1500	69.1500	69.1500	69.1500	0.000%	2	11	+6.580%
2025-07-14	70.7100	70.7100	69.0500	69.1500	-4.621%	12	9	+6.580%
2025-06-26	71.2000	72.5000	71.2000	72.5000	-1.668%	6	7	+1.655%
2025-06-24	73.7500	73.7500	73.7300	73.7300	-2.808%	4	4	-0.041%
2025-06-23	75.8600	75.8600	75.8600	75.8600	0.000%	1	1	-2.847%

.dark-mode .Cg49q4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cg49q4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918P200PLTR Sep 18 2026 200.00 Put (PLTR260918P00200000)option OPRA

PLTR20260918P200
PLTR Sep 18 2026 200.00 Put (PLTR260918P00200000)
option OPRA