Dark

PLTR20260918P70
PLTR Sep 18 2026 70.00 Put (PLTR260918P00070000)
option OPRA

EOD

Jul 23, 2026

0.3700+12.121%(+0.0400)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3600	0.3800	0.3600	0.3700	+12.121%	214	885	0.000%
2026-07-22	0.3000	0.3300	0.2900	0.3300	+6.452%	30	674	+12.121%
2026-07-21	0.3100	0.3100	0.3100	0.3100	+10.714%	1	648	+19.355%
2026-07-20	0.2800	0.2800	0.2800	0.2800	-9.677%	5	647	+32.143%
2026-07-17	0.3100	0.3100	0.3000	0.3100	+10.714%	3	652	+19.355%
2026-07-16	0.2800	0.2800	0.2800	0.2800	+12.000%	5	650	+32.143%
2026-07-15	0.2500	0.2500	0.2500	0.2500	-16.667%	4	650	+48.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-18.919%	1	654	+23.333%
2026-07-10	0.3700	0.3700	0.3700	0.3700	-7.500%	1	655	0.000%
2026-07-09	0.4600	0.4600	0.4000	0.4000	+5.263%	5	654	-7.500%
2026-07-08	0.4000	0.4000	0.3800	0.3800	+8.571%	5	656	-2.632%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-12.500%	10	655	+5.714%
2026-07-06	0.4300	0.4300	0.3600	0.4000	-4.762%	12	665	-7.500%
2026-07-02	0.4100	0.4200	0.4100	0.4200	-6.667%	3	668	-11.905%
2026-07-01	0.5000	0.5000	0.4400	0.4500	-19.643%	36	668	-17.778%
2026-06-30	0.6500	0.6500	0.5600	0.5600	-13.846%	19	695	-33.929%
2026-06-29	0.6200	0.6700	0.6200	0.6500	-14.474%	15	699	-43.077%
2026-06-26	0.9700	0.9700	0.7300	0.7600	-24.752%	41	695	-51.316%
2026-06-25	0.8700	1.0700	0.8700	1.0100	+34.667%	173	698	-63.366%
2026-06-24	0.6300	0.8000	0.6300	0.7500	+17.188%	38	645	-50.667%
2026-06-23	0.5900	0.6400	0.5800	0.6400	+10.345%	77	649	-42.188%
2026-06-22	0.4700	0.5800	0.4700	0.5800	+11.538%	246	632	-36.207%
2026-06-18	0.5200	0.5200	0.5200	0.5200	+30.000%	1	650	-28.846%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-16.667%	1	650	-7.500%
2026-06-16	0.4800	0.4800	0.4800	0.4800	-15.789%	2	650	-22.917%
2026-06-11	0.6100	0.6100	0.5700	0.5700	-9.524%	3	652	-35.088%
2026-06-10	0.6200	0.6300	0.6000	0.6300	+1.613%	5	651	-41.270%
2026-06-09	0.5300	0.6900	0.5300	0.6200	+14.815%	17	653	-40.323%
2026-06-08	0.5400	0.5400	0.5400	0.5400	-5.263%	3	641	-31.481%
2026-06-05	0.5100	0.5700	0.5100	0.5700	+16.327%	3	639	-35.088%
2026-06-04	0.4500	0.4900	0.4500	0.4900	+2.083%	3	641	-24.490%
2026-06-03	0.4800	0.4800	0.4800	0.4800	+6.667%	8	643	-22.917%
2026-06-02	0.4400	0.4800	0.4200	0.4500	-2.174%	30	642	-17.778%
2026-06-01	0.4600	0.4600	0.4600	0.4600	-6.122%	2	641	-19.565%
2026-05-29	0.4900	0.4900	0.4600	0.4900	-7.547%	6	639	-24.490%
2026-05-28	0.5500	0.5500	0.5300	0.5300	-13.115%	3	637	-30.189%
2026-05-27	0.6100	0.6100	0.6100	0.6100	0.000%	1	635	-39.344%
2026-05-26	0.6200	0.6400	0.6100	0.6100	-11.594%	3	635	-39.344%
2026-05-20	0.7100	0.7200	0.6900	0.6900	-5.479%	3	633	-46.377%
2026-05-18	0.7800	0.7800	0.7300	0.7300	-17.045%	2	629	-49.315%
2026-05-13	0.9000	0.9000	0.8500	0.8800	+17.333%	18	629	-57.955%
2026-05-12	0.7500	0.7500	0.7500	0.7500	-5.063%	1	620	-50.667%
2026-05-11	0.8200	0.8200	0.7900	0.7900	-1.250%	2	620	-53.165%
2026-05-08	0.8000	0.8000	0.8000	0.8000	+5.263%	40	619	-53.750%
2026-05-07	0.7600	0.7800	0.7600	0.7600	-10.588%	46	619	-51.316%
2026-05-06	0.9200	0.9200	0.8500	0.8500	-6.593%	4	614	-56.471%
2026-05-05	0.8100	0.9400	0.8100	0.9100	+15.190%	70	611	-59.341%
2026-05-04	0.8100	0.8100	0.7900	0.7900	-9.195%	3	604	-53.165%
2026-05-01	0.8700	0.8700	0.8700	0.8700	-10.309%	5	598	-57.471%
2026-04-29	1.0200	1.0200	0.9700	0.9700	-2.020%	8	598	-61.856%
2026-04-27	0.9900	0.9900	0.9900	0.9900	-7.477%	1	590	-62.626%
2026-04-24	1.0700	1.0700	1.0700	1.0700	-0.926%	1	590	-65.421%
2026-04-23	1.0100	1.1000	1.0100	1.0800	+25.581%	11	589	-65.741%
2026-04-22	0.9000	0.9000	0.8500	0.8600	-14.000%	24	595	-56.977%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+2.041%	1	593	-63.000%
2026-04-17	0.9800	0.9800	0.9800	0.9800	-9.259%	6	593	-62.245%
2026-04-16	1.0800	1.0800	1.0800	1.0800	-28.947%	2	594	-65.741%
2026-04-13	1.5800	1.5800	1.4900	1.5200	-20.419%	5	594	-75.658%
2026-04-10	2.2600	2.2600	1.9100	1.9100	-2.051%	24	592	-80.628%
2026-04-09	1.9600	1.9600	1.8300	1.9500	+56.000%	12	589	-81.026%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-5.303%	2	589	-70.400%
2026-04-07	1.3200	1.3200	1.3200	1.3200	-14.839%	3	587	-71.970%
2026-03-31	1.5500	1.5500	1.5500	1.5500	-11.429%	5	589	-76.129%
2026-03-30	1.7300	1.7500	1.7100	1.7500	-2.778%	56	594	-78.857%
2026-03-27	1.8700	1.8700	1.8000	1.8000	+9.756%	8	581	-79.444%
2026-03-26	1.6400	1.6400	1.6400	1.6400	+13.103%	1	580	-77.439%
2026-03-23	1.5100	1.5100	1.4500	1.4500	-7.643%	7	580	-74.483%
2026-03-20	1.6300	1.6300	1.5700	1.5700	+0.641%	34	575	-76.433%
2026-03-19	1.5600	1.5600	1.5600	1.5600	+11.429%	26	576	-76.282%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-10.828%	1	550	-73.571%
2026-03-16	1.6200	1.6200	1.5700	1.5700	-7.647%	2	549	-76.433%
2026-03-09	1.7500	1.7500	1.7000	1.7000	+3.659%	2	548	-78.235%
2026-03-06	1.7200	1.7200	1.6100	1.6400	-13.684%	4	549	-77.439%
2026-03-05	1.6900	1.9000	1.6800	1.9000	+9.827%	105	549	-80.526%
2026-03-04	1.7700	1.7700	1.7300	1.7300	-19.535%	3	476	-78.613%
2026-03-03	2.3600	2.4500	2.1500	2.1500	+4.878%	10	478	-82.791%
2026-03-02	1.9200	2.0500	1.9200	2.0500	-16.327%	2	485	-81.951%
2026-02-27	2.4500	2.4500	2.4500	2.4500	0.000%	2	486	-84.898%
2026-02-25	2.4300	2.4500	2.4000	2.4500	-13.121%	8	487	-84.898%
2026-02-24	3.0000	3.0000	2.8200	2.8200	+2.174%	2	487	-86.879%
2026-02-23	2.7600	2.9000	2.7600	2.7600	+15.481%	31	486	-86.594%
2026-02-20	2.6000	2.6000	2.3500	2.3900	+5.752%	16	466	-84.519%
2026-02-18	2.4500	2.4500	2.2600	2.2600	-16.912%	10	475	-83.628%
2026-02-17	2.8600	2.8600	2.6900	2.7200	-5.556%	16	485	-86.397%
2026-02-13	2.8600	2.9400	2.8000	2.8800	-4.000%	17	477	-87.153%
2026-02-12	2.4800	3.2000	2.4800	3.0000	+14.943%	41	477	-87.667%
2026-02-11	2.6000	2.6100	2.6000	2.6100	+14.474%	5	462	-85.824%
2026-02-10	2.1500	2.2800	2.1500	2.2800	+14.000%	4	462	-83.772%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-20.319%	1	460	-81.500%
2026-02-06	2.6100	2.6100	2.5100	2.5100	-21.563%	7	461	-85.259%
2026-02-05	2.6800	3.3000	2.6800	3.2000	+25.000%	110	466	-88.438%
2026-02-04	2.3100	2.6100	2.3100	2.5600	+53.293%	18	406	-85.547%
2026-02-03	1.6700	1.6700	1.6700	1.6700	-12.565%	1	405	-77.844%
2026-02-02	1.9600	1.9600	1.9000	1.9100	-7.282%	3	404	-80.628%
2026-01-30	2.1100	2.2000	2.0500	2.0600	-2.370%	36	404	-82.039%
2026-01-29	2.0500	2.2100	2.0500	2.1100	+31.056%	6	375	-82.464%
2026-01-27	1.6100	1.6100	1.6100	1.6100	0.000%	1	370	-77.019%
2026-01-26	1.6000	1.6200	1.5800	1.6100	+0.625%	11	369	-77.019%
2026-01-23	1.6000	1.6000	1.6000	1.6000	-7.514%	1	367	-76.875%
2026-01-22	1.7800	1.7800	1.7200	1.7300	-9.424%	23	367	-78.613%
2026-01-20	2.0000	2.0000	1.9100	1.9100	-1.036%	9	371	-80.628%
2026-01-16	1.8600	1.9400	1.8600	1.9300	+15.569%	83	361	-80.829%
2026-01-15	1.6700	1.6700	1.6700	1.6700	-4.571%	1	361	-77.844%
2026-01-12	1.7900	1.7900	1.7500	1.7500	-7.895%	2	362	-78.857%
2026-01-09	1.9300	1.9300	1.9000	1.9000	0.000%	4	362	-80.526%
2026-01-08	1.9000	1.9000	1.9000	1.9000	+3.261%	2	363	-80.526%
2026-01-07	1.8400	1.8400	1.8400	1.8400	-3.665%	1	361	-79.891%
2026-01-06	1.9500	1.9500	1.9100	1.9100	-11.982%	47	360	-80.628%
2026-01-02	2.0200	2.1700	2.0200	2.1700	+4.831%	10	321	-82.949%
2025-12-30	2.0700	2.0700	2.0300	2.0700	+7.254%	7	321	-82.126%
2025-12-26	1.9700	1.9700	1.9300	1.9300	-3.980%	3	318	-80.829%
2025-12-24	2.0300	2.0300	2.0100	2.0100	-0.495%	2	318	-81.592%
2025-12-23	2.0500	2.0500	2.0200	2.0200	-0.493%	30	318	-81.683%
2025-12-22	2.0300	2.0300	2.0300	2.0300	-15.768%	2	316	-81.773%
2025-12-19	2.4500	2.4500	2.4100	2.4100	-9.398%	2	316	-84.647%
2025-12-18	2.6600	2.6600	2.6600	2.6600	-3.971%	7	316	-86.090%
2025-12-12	2.6600	2.7700	2.6600	2.7700	+6.538%	2	316	-86.643%
2025-12-10	2.6400	2.7900	2.6000	2.6000	-6.475%	6	314	-85.769%
2025-12-09	2.7800	2.7800	2.7800	2.7800	+1.832%	2	312	-86.691%
2025-12-08	2.7000	2.7600	2.7000	2.7300	-1.444%	51	312	-86.447%
2025-12-05	2.6900	2.8300	2.6900	2.7700	-0.717%	27	269	-86.643%
2025-12-03	2.7900	2.7900	2.7900	2.7900	-8.224%	1	243	-86.738%
2025-11-28	3.0400	3.0400	3.0400	3.0400	-13.143%	1	242	-87.829%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-19.540%	10	242	-89.429%
2025-11-21	4.3500	4.3500	4.3500	4.3500	+8.750%	1	252	-91.494%
2025-11-20	3.2000	4.0000	3.2000	4.0000	+11.111%	30	252	-90.750%
2025-11-18	3.6000	3.6000	3.6000	3.6000	+4.348%	1	251	-89.722%
2025-11-17	3.4000	3.4500	3.4000	3.4500	+16.949%	26	250	-89.275%
2025-11-13	2.9500	2.9500	2.9000	2.9500	+8.456%	9	224	-87.458%
2025-11-12	2.7200	2.7200	2.7200	2.7200	+11.475%	1	224	-86.397%
2025-11-11	2.4400	2.4400	2.4400	2.4400	+6.087%	2	223	-84.836%
2025-11-10	2.3000	2.3000	2.3000	2.3000	-4.167%	1	223	-83.913%
2025-11-04	2.4000	2.4000	2.4000	2.4000	+7.623%	1	223	-84.583%
2025-11-03	2.2500	2.2500	2.2300	2.2300	-8.230%	2	221	-83.408%
2025-10-31	2.4300	2.4300	2.4300	2.4300	+3.404%	1	221	-84.774%
2025-10-30	2.3500	2.3500	2.3500	2.3500	+4.444%	1	221	-84.255%
2025-10-29	2.2500	2.2500	2.2500	2.2500	-1.316%	75	222	-83.556%
2025-10-28	2.3600	2.3600	2.2800	2.2800	+3.636%	76	222	-83.772%
2025-10-27	2.2500	2.2500	2.2000	2.2000	-24.658%	2	192	-83.182%
2025-10-13	2.9200	2.9200	2.9200	2.9200	-3.947%	1	192	-87.329%
2025-10-10	2.9900	3.0400	2.9900	3.0400	+12.177%	2	192	-87.829%
2025-10-09	2.6200	2.7100	2.6200	2.7100	-1.095%	4	191	-86.347%
2025-10-08	2.7400	2.7400	2.7400	2.7400	-8.667%	2	194	-86.496%
2025-10-03	2.7800	3.0000	2.7500	3.0000	+4.530%	3	192	-87.667%
2025-09-25	2.8700	2.8700	2.8700	2.8700	+1.773%	1	191	-87.108%
2025-09-24	2.8800	2.8800	2.8200	2.8200	+1.075%	6	190	-86.879%
2025-09-17	2.6100	2.7900	2.6100	2.7900	+9.412%	4	190	-86.738%
2025-09-16	2.5700	2.5700	2.5500	2.5500	-2.672%	6	186	-85.490%
2025-09-15	2.6200	2.6200	2.6200	2.6200	+1.158%	8	186	-85.878%
2025-09-12	2.7300	2.7300	2.5900	2.5900	-4.428%	3	186	-85.714%
2025-09-10	2.7100	2.7100	2.7100	2.7100	-7.192%	1	184	-86.347%
2025-09-09	2.9500	2.9500	2.9200	2.9200	-8.464%	3	185	-87.329%
2025-09-08	3.2400	3.2400	3.1900	3.1900	-18.205%	13	184	-88.401%
2025-09-05	3.3500	3.9000	3.3500	3.9000	+14.706%	5	186	-90.513%
2025-09-04	3.4000	3.4000	3.4000	3.4000	-5.556%	3	183	-89.118%
2025-09-03	3.6000	3.6000	3.6000	3.6000	-1.907%	1	180	-89.722%
2025-09-02	3.7000	3.7500	3.6700	3.6700	-4.675%	6	180	-89.918%
2025-08-28	3.8500	3.8500	3.8500	3.8500	+2.667%	1	182	-90.390%
2025-08-22	3.7500	3.7500	3.7500	3.7500	-9.639%	1	181	-90.133%
2025-08-21	4.1500	4.1500	4.1500	4.1500	-6.742%	1	181	-91.084%
2025-08-20	4.8000	5.2000	4.2500	4.4500	+9.877%	53	181	-91.685%
2025-08-19	3.7500	4.0500	3.7500	4.0500	+32.787%	47	161	-90.864%
2025-08-18	3.0500	3.0500	3.0500	3.0500	-8.955%	1	123	-87.869%
2025-08-15	3.3500	3.3500	3.3500	3.3500	+13.176%	1	122	-88.955%
2025-08-14	2.9600	2.9700	2.8800	2.9600	+9.630%	52	121	-87.500%
2025-08-13	2.7000	2.7000	2.7000	2.7000	-4.255%	1	75	-86.296%
2025-08-08	2.9100	2.9100	2.8200	2.8200	-6.000%	2	75	-86.879%
2025-08-07	2.7500	3.0000	2.7500	3.0000	+7.914%	9	75	-87.667%
2025-08-05	3.1500	3.1500	2.7800	2.7800	-18.713%	3	75	-86.691%
2025-08-04	3.5000	3.6000	3.4200	3.4200	-13.418%	8	74	-89.181%
2025-08-01	3.7500	3.9500	3.7500	3.9500	+14.493%	2	68	-90.633%
2025-07-31	3.4500	3.4500	3.4500	3.4500	-8.730%	1	66	-89.275%
2025-07-28	3.6300	3.9000	3.6300	3.7800	+5.882%	8	67	-90.212%
2025-07-25	3.5700	3.5700	3.5700	3.5700	-6.053%	1	66	-89.636%
2025-07-24	3.8000	3.8000	3.8000	3.8000	-10.588%	5	67	-90.263%
2025-07-22	4.2600	4.2600	4.2500	4.2500	0.000%	2	65	-91.294%
2025-07-18	4.2500	4.2500	4.2500	4.2500	-1.848%	2	65	-91.294%
2025-07-17	4.3300	4.3300	4.3300	4.3300	-3.991%	3	63	-91.455%
2025-07-16	4.5100	4.5100	4.5100	4.5100	-3.011%	8	65	-91.796%
2025-07-15	4.6500	4.6500	4.6500	4.6500	-3.727%	8	73	-92.043%
2025-07-14	4.8300	4.8300	4.8300	4.8300	-10.390%	3	65	-92.340%
2025-07-10	5.3900	5.3900	5.3900	5.3900	-7.547%	1	62	-93.135%
2025-07-08	5.8300	5.8300	5.8300	5.8300	-17.305%	1	61	-93.654%
2025-07-01	7.0500	7.0500	7.0500	7.0500	+12.800%	1	62	-94.752%
2025-06-30	6.2500	6.2500	6.2500	6.2500	+7.759%	1	62	-94.080%
2025-06-24	6.2000	6.2000	5.8000	5.8000	-10.769%	4	61	-93.621%
2025-06-20	6.5700	6.5700	6.5000	6.5000	-4.412%	6	61	-94.308%
2025-06-18	6.8000	6.8000	6.8000	6.8000	-0.293%	2	56	-94.559%
2025-06-17	6.8200	6.8200	6.8200	6.8200	-0.872%	1	56	-94.575%
2025-06-13	6.8800	6.8800	6.8800	6.8800	-14.640%	2	55	-94.622%
2025-06-06	8.2900	8.2900	8.0600	8.0600	-4.048%	4	54	-95.409%
2025-05-29	8.4000	8.4000	8.4000	8.4000	+3.067%	6	54	-95.595%
2025-05-27	8.2500	8.3500	8.0700	8.1500	0.000%	48	48	-95.460%

.dark-mode .jdr4V1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdr4V1{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918P70PLTR Sep 18 2026 70.00 Put (PLTR260918P00070000)option OPRA

PLTR20260918P70
PLTR Sep 18 2026 70.00 Put (PLTR260918P00070000)
option OPRA