Dark

PLTR20260918P85
PLTR Sep 18 2026 85.00 Put (PLTR260918P00085000)
option OPRA

EOD

Jul 23, 2026

0.9500+3.261%(+0.0300)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0200	1.0500	0.9500	0.9500	+3.261%	46	1,252	0.000%
2026-07-22	0.8200	0.9300	0.8200	0.9200	+31.429%	73	1,226	+3.261%
2026-07-21	0.7000	0.7000	0.6900	0.7000	+7.692%	18	1,196	+35.714%
2026-07-20	0.7500	0.7800	0.6400	0.6500	-17.722%	21	1,193	+46.154%
2026-07-17	0.8300	0.8300	0.7500	0.7900	+19.697%	77	1,182	+20.253%
2026-07-16	0.7200	0.7900	0.6600	0.6600	-5.714%	21	1,183	+43.939%
2026-07-15	0.6500	0.7400	0.6500	0.7000	-2.778%	9	1,196	+35.714%
2026-07-14	1.2400	1.2400	0.7200	0.7200	-24.211%	242	1,172	+31.944%
2026-07-13	1.0000	1.0100	0.8500	0.9500	-4.040%	178	1,006	0.000%
2026-07-10	0.9000	1.0600	0.9000	0.9900	0.000%	76	939	-4.040%
2026-07-09	1.1600	1.3000	0.9900	0.9900	+4.211%	134	950	-4.040%
2026-07-08	0.9600	1.1200	0.9500	0.9500	+25.000%	231	866	0.000%
2026-07-07	0.8400	0.8800	0.7600	0.7600	-14.607%	28	850	+25.000%
2026-07-06	1.1000	1.1000	0.8600	0.8900	-15.238%	157	866	+6.742%
2026-07-02	0.9500	1.1000	0.8900	1.0500	-10.256%	222	744	-9.524%
2026-07-01	1.6300	1.6300	1.0700	1.1700	-31.176%	70	744	-18.803%
2026-06-30	1.7700	1.7800	1.5600	1.7000	-6.077%	238	740	-44.118%
2026-06-29	1.7600	1.8800	1.6800	1.8100	-15.814%	46	756	-47.514%
2026-06-26	2.6500	2.6500	2.1000	2.1500	-28.333%	374	753	-55.814%
2026-06-25	2.4500	3.1500	2.3400	3.0000	+36.364%	101	750	-68.333%
2026-06-24	1.8700	2.3600	1.8700	2.2000	+20.879%	39	691	-56.818%
2026-06-23	1.6400	1.8400	1.6000	1.8200	+10.976%	99	683	-47.802%
2026-06-22	1.2200	1.6400	1.1000	1.6400	+35.537%	104	649	-42.073%
2026-06-18	1.2000	1.2500	1.2000	1.2100	+16.346%	42	604	-21.488%
2026-06-17	1.0600	1.0600	0.9800	1.0400	0.000%	43	604	-8.654%
2026-06-16	1.0900	1.2000	1.0400	1.0400	-7.965%	62	604	-8.654%
2026-06-15	1.2200	1.2500	1.1300	1.1300	-23.649%	29	716	-15.929%
2026-06-12	1.5000	1.6200	1.4800	1.4800	+4.965%	97	716	-35.811%
2026-06-11	1.5800	1.6100	1.4100	1.4100	-10.759%	5	716	-32.624%
2026-06-10	1.5600	1.5800	1.4300	1.5800	-1.863%	189	712	-39.873%
2026-06-09	1.2200	1.7400	1.2200	1.6100	+29.839%	210	726	-40.994%
2026-06-08	1.2200	1.2400	1.2200	1.2400	-7.463%	6	923	-23.387%
2026-06-05	1.1200	1.3900	1.0700	1.3400	+27.619%	11	918	-29.104%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-1.869%	2	924	-9.524%
2026-06-03	1.0000	1.0700	1.0000	1.0700	+17.582%	80	922	-11.215%
2026-06-02	0.9100	0.9100	0.9100	0.9100	+7.059%	5	960	+4.396%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-3.409%	2	965	+11.765%
2026-05-29	1.0000	1.0500	0.8500	0.8800	-22.124%	170	966	+7.955%
2026-05-28	1.2100	1.2100	1.1300	1.1300	-16.912%	4	966	-15.929%
2026-05-27	1.4000	1.4000	1.3600	1.3600	+2.256%	12	967	-30.147%
2026-05-26	1.3900	1.4000	1.3300	1.3300	-1.481%	4	957	-28.571%
2026-05-22	1.3500	1.3500	1.3500	1.3500	+0.746%	1	957	-29.630%
2026-05-21	1.3700	1.3800	1.3400	1.3400	-10.667%	12	958	-29.104%
2026-05-20	1.5000	1.5000	1.5000	1.5000	-5.063%	3	958	-36.667%
2026-05-19	1.5400	1.5800	1.5400	1.5800	-0.629%	12	953	-39.873%
2026-05-18	1.7400	1.7400	1.5900	1.5900	-6.471%	11	953	-40.252%
2026-05-15	1.7100	1.7200	1.6200	1.7000	-2.857%	9	953	-44.118%
2026-05-14	1.9000	1.9000	1.7300	1.7500	-12.060%	7	946	-45.714%
2026-05-13	1.8200	2.0600	1.8200	1.9900	+20.606%	159	939	-52.261%
2026-05-12	1.6900	1.6900	1.6500	1.6500	-4.624%	3	939	-42.424%
2026-05-11	1.8800	1.8800	1.7300	1.7300	+3.593%	3	939	-45.087%
2026-05-08	1.8100	1.8100	1.6700	1.6700	-4.023%	4	938	-43.114%
2026-05-07	1.6700	1.7700	1.5900	1.7400	-8.421%	477	940	-45.402%
2026-05-06	2.0900	2.0900	1.8600	1.9000	-4.040%	609	943	-50.000%
2026-05-05	1.8400	2.0300	1.5900	1.9800	+19.277%	388	943	-52.020%
2026-05-04	1.7000	1.7000	1.6200	1.6600	-6.215%	26	943	-42.771%
2026-05-01	1.8400	1.8500	1.7600	1.7700	-11.055%	188	871	-46.328%
2026-04-30	1.9600	2.0100	1.9400	1.9900	-11.556%	350	871	-52.261%
2026-04-29	2.2500	2.2500	2.2500	2.2500	+11.386%	18	872	-57.778%
2026-04-28	2.0400	2.0400	2.0200	2.0200	-1.942%	7	854	-52.970%
2026-04-24	2.2600	2.2600	2.0600	2.0600	-4.630%	9	852	-53.883%
2026-04-23	2.1100	2.1700	2.1000	2.1600	+25.581%	5	856	-56.019%
2026-04-22	1.7200	1.7200	1.7200	1.7200	-9.474%	2	860	-44.767%
2026-04-17	1.9000	1.9000	1.9000	1.9000	-13.242%	2	860	-50.000%
2026-04-16	2.2400	2.2400	2.1400	2.1900	-2.667%	14	862	-56.621%
2026-04-15	2.5600	2.5600	2.2500	2.2500	-17.582%	17	855	-57.778%
2026-04-14	2.7000	2.7800	2.7000	2.7300	-14.151%	3	860	-65.201%
2026-04-13	3.2700	3.2700	3.1000	3.1800	-22.059%	15	863	-70.126%
2026-04-10	4.4800	4.6000	4.0000	4.0800	+6.806%	62	854	-76.716%
2026-04-09	2.9800	4.0700	2.9800	3.8200	+35.943%	93	898	-75.131%
2026-04-08	2.8100	2.8100	2.8100	2.8100	+4.461%	1	837	-66.192%
2026-04-02	2.7800	2.7800	2.6900	2.6900	-1.103%	6	836	-64.684%
2026-03-31	3.2500	3.2500	2.7200	2.7200	-22.727%	7	836	-65.074%
2026-03-30	3.3200	3.5200	3.3000	3.5200	+5.075%	39	831	-73.011%
2026-03-27	3.3500	3.3500	3.3500	3.3500	+14.726%	10	796	-71.642%
2026-03-26	2.9200	2.9200	2.9200	2.9200	+11.450%	1	786	-67.466%
2026-03-24	2.6900	2.6900	2.6200	2.6200	+11.489%	5	786	-63.740%
2026-03-23	2.4100	2.4500	2.3500	2.3500	-9.615%	8	784	-59.574%
2026-03-19	2.8100	2.8100	2.6000	2.6000	+1.961%	17	785	-63.462%
2026-03-17	2.7800	2.7800	2.5500	2.5500	-10.839%	8	787	-62.745%
2026-03-16	2.8800	2.8800	2.8600	2.8600	-13.855%	2	793	-66.783%
2026-03-13	3.3200	3.3200	3.3200	3.3200	+6.752%	4	792	-71.386%
2026-03-12	2.9500	3.1200	2.9500	3.1100	+0.323%	72	788	-69.453%
2026-03-11	3.0500	3.1000	3.0500	3.1000	+0.977%	3	728	-69.355%
2026-03-10	3.0700	3.0700	3.0700	3.0700	-0.325%	1	728	-69.055%
2026-03-09	3.0800	3.0800	3.0800	3.0800	-5.231%	4	727	-69.156%
2026-03-05	3.3500	3.4000	3.2500	3.2500	+4.167%	12	731	-70.769%
2026-03-04	3.4100	3.4100	3.1000	3.1200	-15.676%	4	727	-69.551%
2026-03-02	3.9000	3.9000	3.5200	3.7000	-15.909%	221	728	-74.324%
2026-02-26	4.4000	4.4000	4.4000	4.4000	-2.870%	1	623	-78.409%
2026-02-25	4.4300	4.6000	4.4300	4.5300	-11.176%	161	469	-79.029%
2026-02-24	5.1500	5.1700	5.1000	5.1000	+0.196%	3	469	-81.373%
2026-02-23	4.7500	5.2200	4.7500	5.0900	+14.382%	9	468	-81.336%
2026-02-20	4.4500	4.4500	4.4500	4.4500	-5.319%	1	462	-78.652%
2026-02-19	5.0000	5.0000	4.7000	4.7000	+6.818%	2	461	-79.787%
2026-02-18	4.0800	4.4000	4.0800	4.4000	-7.368%	3	461	-78.409%
2026-02-17	4.9500	4.9500	4.7500	4.7500	-1.042%	39	458	-80.000%
2026-02-13	5.1700	5.2800	4.8000	4.8000	-16.811%	74	445	-80.208%
2026-02-12	5.7500	5.8200	5.6000	5.7700	+26.813%	31	445	-83.536%
2026-02-11	4.3300	4.5500	4.3300	4.5500	+19.737%	21	438	-79.121%
2026-02-10	3.8500	3.8500	3.8000	3.8000	+3.261%	3	418	-75.000%
2026-02-09	4.1500	4.1500	3.6800	3.6800	-20.000%	136	417	-74.185%
2026-02-06	5.1200	5.1200	4.6000	4.6000	-16.211%	8	479	-79.348%
2026-02-05	5.8000	5.8500	5.4000	5.4900	+13.196%	47	478	-82.696%
2026-02-04	4.2500	4.8500	4.2500	4.8500	+70.175%	13	443	-80.412%
2026-02-03	2.8500	2.8500	2.8500	2.8500	-16.910%	2	435	-66.667%
2026-02-02	3.5800	3.5800	3.4300	3.4300	-12.051%	17	434	-72.303%
2026-01-30	3.8500	3.9000	3.6500	3.9000	+4.000%	17	442	-75.641%
2026-01-29	3.8500	3.8500	3.7500	3.7500	+39.405%	24	430	-74.667%
2026-01-26	2.6900	2.6900	2.6900	2.6900	-0.370%	32	414	-64.684%
2026-01-23	2.7000	2.7000	2.7000	2.7000	-14.286%	5	416	-64.815%
2026-01-21	3.5000	3.5000	3.1500	3.1500	0.000%	16	415	-69.841%
2026-01-20	3.3200	3.3200	3.1500	3.1500	-2.477%	7	415	-69.841%
2026-01-16	3.0500	3.2300	3.0500	3.2300	+16.606%	5	414	-70.588%
2026-01-15	2.7700	2.7700	2.7700	2.7700	-7.047%	1	414	-65.704%
2026-01-14	3.0100	3.0200	2.9800	2.9800	+5.300%	13	413	-68.121%
2026-01-13	2.8100	2.8300	2.8100	2.8300	-10.726%	54	411	-66.431%
2026-01-08	3.1700	3.1700	3.1700	3.1700	+7.823%	1	389	-70.032%
2026-01-07	2.9400	2.9400	2.9400	2.9400	-15.274%	1	388	-67.687%
2026-01-02	3.2000	3.4900	3.2000	3.4700	+8.438%	69	389	-72.622%
2025-12-30	3.2000	3.2000	3.2000	3.2000	-2.736%	16	326	-70.313%
2025-12-29	3.2900	3.2900	3.2900	3.2900	+5.449%	1	325	-71.125%
2025-12-24	3.1200	3.1200	3.1200	3.1200	-2.500%	1	324	-69.551%
2025-12-23	3.1500	3.2000	3.1500	3.2000	+1.587%	5	324	-70.313%
2025-12-22	3.3700	3.3700	3.0800	3.1500	-8.960%	14	326	-69.841%
2025-12-19	3.6500	3.6500	3.4600	3.4600	-11.282%	7	319	-72.543%
2025-12-18	3.9000	3.9000	3.9000	3.9000	-6.024%	3	314	-75.641%
2025-12-17	4.1500	4.1500	4.1500	4.1500	+7.792%	3	317	-77.108%
2025-12-16	3.8500	3.8500	3.8500	3.8500	-5.637%	1	314	-75.325%
2025-12-15	3.9500	4.0800	3.9500	4.0800	-0.488%	2	313	-76.716%
2025-12-12	4.0200	4.1000	4.0200	4.1000	+3.797%	3	312	-76.829%
2025-12-11	4.1000	4.1000	3.9500	3.9500	+3.403%	2	312	-75.949%
2025-12-10	3.8200	3.8200	3.8200	3.8200	-8.393%	1	311	-75.131%
2025-12-09	4.1700	4.1700	4.1700	4.1700	+0.482%	1	310	-77.218%
2025-12-08	4.0500	4.1500	4.0500	4.1500	+1.220%	105	310	-77.108%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-5.747%	1	296	-76.829%
2025-12-03	4.3500	4.3500	4.3500	4.3500	0.000%	1	296	-78.161%
2025-12-02	4.3100	4.3500	4.3100	4.3500	-14.706%	7	295	-78.161%
2025-11-25	5.1000	5.1000	5.1000	5.1000	-18.269%	2	298	-81.373%
2025-11-21	6.3000	6.9500	6.2400	6.2400	+26.061%	107	297	-84.776%
2025-11-20	4.9500	4.9500	4.9400	4.9500	-11.607%	83	294	-80.808%
2025-11-19	5.5000	5.6000	5.5000	5.6000	+13.131%	6	264	-83.036%
2025-11-14	5.3500	5.3500	4.9500	4.9500	-4.808%	3	261	-80.808%
2025-11-13	4.8700	5.2000	4.8700	5.2000	+33.333%	12	263	-81.731%
2025-11-11	3.9000	3.9000	3.9000	3.9000	-19.918%	3	263	-75.641%
2025-11-07	4.8700	4.8700	4.8700	4.8700	+9.438%	1	263	-80.493%
2025-11-06	4.5500	4.5500	4.4500	4.4500	+12.658%	2	263	-78.652%
2025-11-05	4.2000	4.2000	3.9500	3.9500	-3.893%	2	263	-75.949%
2025-11-04	4.0000	4.1100	4.0000	4.1100	+15.775%	12	262	-76.886%
2025-11-03	3.6000	3.6000	3.5500	3.5500	-3.794%	20	245	-73.239%
2025-10-31	3.6900	3.6900	3.6900	3.6900	+2.500%	1	245	-74.255%
2025-10-29	3.6000	3.6000	3.6000	3.6000	-24.211%	4	244	-73.611%
2025-10-22	4.7500	4.7500	4.7500	4.7500	+7.955%	1	248	-80.000%
2025-10-21	4.4000	4.4000	4.4000	4.4000	0.000%	1	248	-78.409%
2025-10-20	4.3800	4.4000	4.3800	4.4000	-4.139%	31	248	-78.409%
2025-10-16	4.5900	4.5900	4.5900	4.5900	-4.375%	1	252	-79.303%
2025-10-15	4.4300	4.8000	4.4300	4.8000	0.000%	2	251	-80.208%
2025-10-14	4.8000	4.8000	4.8000	4.8000	-3.226%	1	250	-80.208%
2025-10-10	5.1000	5.1000	4.9600	4.9600	+10.222%	4	251	-80.847%
2025-10-06	4.5000	4.5000	4.5000	4.5000	+13.924%	3	250	-78.889%
2025-10-02	3.9500	3.9500	3.9500	3.9500	-8.776%	1	247	-75.949%
2025-09-29	4.3000	4.3300	4.3000	4.3300	-4.835%	11	247	-78.060%
2025-09-26	4.5500	4.5500	4.5500	4.5500	+3.409%	1	242	-79.121%
2025-09-25	4.4000	4.4000	4.4000	4.4000	0.000%	1	242	-78.409%
2025-09-24	4.3000	4.4000	4.3000	4.4000	+15.486%	3	241	-78.409%
2025-09-22	3.8100	3.8100	3.8100	3.8100	+1.600%	1	240	-75.066%
2025-09-19	3.7500	3.7500	3.7500	3.7500	-6.250%	4	240	-74.667%
2025-09-18	4.0900	4.0900	3.9500	4.0000	-11.111%	21	244	-76.250%
2025-09-17	4.5000	4.5000	4.5000	4.5000	+2.506%	2	247	-78.889%
2025-09-16	4.3500	4.3900	4.3500	4.3900	-18.704%	10	247	-78.360%
2025-09-08	5.4000	5.4000	5.4000	5.4000	-20.236%	1	249	-82.407%
2025-09-05	6.7700	6.7700	6.7700	6.7700	+6.614%	4	250	-85.968%
2025-09-02	6.3500	6.3500	6.3500	6.3500	-0.781%	1	254	-85.039%
2025-08-28	6.4000	6.4000	6.4000	6.4000	+2.236%	2	254	-85.156%
2025-08-22	6.6300	6.6300	6.2600	6.2600	-7.941%	2	252	-84.824%
2025-08-21	6.8700	6.8700	6.8000	6.8000	0.000%	12	252	-86.029%
2025-08-20	7.1000	7.1800	6.8000	6.8000	+1.040%	6	250	-86.029%
2025-08-19	5.8000	6.7500	5.8000	6.7300	+22.364%	6	244	-85.884%
2025-08-18	5.5000	5.5000	5.5000	5.5000	+7.843%	10	242	-82.727%
2025-08-15	5.1000	5.1000	5.1000	5.1000	+4.723%	1	242	-81.373%
2025-08-14	4.8700	4.8700	4.8700	4.8700	+3.617%	1	243	-80.493%
2025-08-12	4.7000	4.7000	4.7000	4.7000	0.000%	1	242	-79.787%
2025-08-11	4.6700	4.7000	4.6700	4.7000	-0.844%	5	242	-79.787%
2025-08-08	4.7400	4.7400	4.7400	4.7400	+6.040%	1	247	-79.958%
2025-08-07	4.5300	4.5300	4.4700	4.4700	-3.871%	8	248	-78.747%
2025-08-06	4.7500	4.7500	4.6500	4.6500	-8.644%	2	240	-79.570%
2025-08-05	5.0000	5.1000	5.0000	5.0900	-13.729%	13	241	-81.336%
2025-07-31	5.8800	5.9000	5.8800	5.9000	0.000%	2	231	-83.898%
2025-07-30	6.5000	6.5000	5.9000	5.9000	-8.810%	2	231	-83.898%
2025-07-28	6.4700	6.4700	6.4700	6.4700	+3.852%	4	230	-85.317%
2025-07-25	6.2200	6.2800	6.2200	6.2300	-7.015%	28	230	-84.751%
2025-07-24	6.7000	6.7000	6.7000	6.7000	-3.179%	42	242	-85.821%
2025-07-23	7.2000	7.2000	6.9200	6.9200	-4.288%	2	200	-86.272%
2025-07-22	7.2800	7.2800	7.2000	7.2300	+2.119%	3	200	-86.860%
2025-07-21	7.0800	7.0800	7.0800	7.0800	+0.283%	1	197	-86.582%
2025-07-18	7.1000	7.1000	7.0600	7.0600	-13.161%	13	196	-86.544%
2025-07-14	8.2500	8.2500	8.1300	8.1300	-4.912%	6	193	-88.315%
2025-07-11	8.5500	8.5500	8.5500	8.5500	-13.198%	3	196	-88.889%
2025-07-08	9.8500	9.8500	9.8500	9.8500	+0.510%	1	194	-90.355%
2025-07-07	10.1000	10.1000	9.8000	9.8000	-1.705%	6	194	-90.306%
2025-07-03	9.9700	9.9700	9.9700	9.9700	-10.018%	1	189	-90.471%
2025-07-01	11.3700	11.3700	11.0800	11.0800	+10.249%	3	189	-91.426%
2025-06-27	10.0500	10.0500	10.0500	10.0500	+6.125%	1	187	-90.547%
2025-06-26	9.4700	9.4700	9.4700	9.4700	-2.371%	5	186	-89.968%
2025-06-25	9.7000	9.7000	9.7000	9.7000	+0.518%	32	186	-90.206%
2025-06-24	9.8000	9.8000	9.6500	9.6500	-10.233%	82	158	-90.155%
2025-06-23	10.7500	10.7500	10.7500	10.7500	+0.467%	18	77	-91.163%
2025-06-20	10.5900	10.7500	10.5900	10.7000	-7.759%	98	59	-91.121%
2025-06-17	11.6000	11.6000	11.6000	11.6000	+2.293%	2	25	-91.810%
2025-06-13	11.3400	11.3400	11.3400	11.3400	-0.701%	4	27	-91.623%
2025-06-11	11.4200	11.4200	11.4200	11.4200	-5.698%	5	25	-91.681%
2025-06-10	12.1100	12.1100	12.1100	12.1100	+1.509%	1	20	-92.155%
2025-06-09	11.9300	11.9300	11.9300	11.9300	-1.405%	1	20	-92.037%
2025-06-05	12.1000	12.1000	12.1000	12.1000	-8.333%	1	19	-92.149%
2025-06-04	13.2000	13.2000	13.2000	13.2000	+7.317%	1	18	-92.803%
2025-06-03	12.3000	12.3000	12.3000	12.3000	-1.992%	16	18	-92.276%
2025-06-02	12.5500	12.5500	12.5500	12.5500	-1.953%	1	2	-92.430%
2025-05-30	12.8000	12.8000	12.8000	12.8000	0.000%	2	1	-92.578%

.dark-mode .FN2PJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FN2PJH{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918P85PLTR Sep 18 2026 85.00 Put (PLTR260918P00085000)option OPRA

PLTR20260918P85
PLTR Sep 18 2026 85.00 Put (PLTR260918P00085000)
option OPRA