Dark

PLTR20261016P125
PLTR Oct 16 2026 125.00 Put (PLTR261016P00125000)
option OPRA

EOD

Sep 29, 2026

0.0900-30.769%(-0.0400)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.0900	0.0900	-30.769%	134	4,909	0.000%
2026-09-28	0.1400	0.1500	0.1100	0.1300	-13.333%	68	4,821	-30.769%
2026-09-25	0.1200	0.1500	0.1200	0.1500	+15.385%	16	4,792	-40.000%
2026-09-24	0.1600	0.1600	0.1300	0.1300	-18.750%	405	4,795	-30.769%
2026-09-23	0.1500	0.1800	0.1300	0.1600	-5.882%	246	4,706	-43.750%
2026-09-22	0.1800	0.1800	0.1600	0.1700	-10.526%	25	4,639	-47.059%
2026-09-21	0.2800	0.2900	0.1800	0.1900	-44.118%	105	4,653	-52.632%
2026-09-18	0.3400	0.3800	0.3100	0.3400	0.000%	212	4,697	-73.529%
2026-09-17	0.3300	0.3600	0.3200	0.3400	-17.073%	210	4,828	-73.529%
2026-09-16	0.4000	0.4300	0.3900	0.4100	+2.500%	142	4,894	-78.049%
2026-09-15	0.4200	0.4200	0.3700	0.4000	0.000%	54	4,904	-77.500%
2026-09-14	0.4400	0.4800	0.3700	0.4000	-14.894%	175	4,912	-77.500%
2026-09-11	0.5500	0.5600	0.4500	0.4700	-22.951%	243	4,950	-80.851%
2026-09-10	0.5200	0.6400	0.5200	0.6100	+24.490%	73	4,810	-85.246%
2026-09-09	0.5000	0.5200	0.4700	0.4900	-5.769%	153	4,812	-81.633%
2026-09-08	0.5900	0.6000	0.5200	0.5200	-3.704%	208	4,749	-82.692%
2026-09-04	0.5700	0.5700	0.4600	0.5400	+17.391%	279	4,864	-83.333%
2026-09-03	0.5400	0.5500	0.4500	0.4600	-38.667%	972	4,864	-80.435%
2026-09-02	0.6800	0.9500	0.6100	0.7500	+36.364%	298	4,945	-88.000%
2026-09-01	0.5600	0.6400	0.4600	0.5500	+12.245%	65	5,068	-83.636%
2026-08-31	0.5300	0.5300	0.4500	0.4900	-3.922%	669	5,073	-81.633%
2026-08-28	0.5400	0.5400	0.4900	0.5100	-10.526%	137	4,998	-82.353%
2026-08-27	0.7200	0.7200	0.5500	0.5700	-26.923%	166	5,054	-84.211%
2026-08-26	0.8900	0.8900	0.7700	0.7800	-14.286%	54	5,069	-88.462%
2026-08-25	0.8600	0.9600	0.8100	0.9100	+5.814%	140	5,071	-90.110%
2026-08-24	0.9600	0.9800	0.8100	0.8600	0.000%	57	5,033	-89.535%
2026-08-21	1.0100	1.0100	0.8200	0.8600	-13.131%	461	4,991	-89.535%
2026-08-20	0.9500	1.0100	0.9000	0.9900	+5.319%	152	4,917	-90.909%
2026-08-19	0.9200	1.1100	0.9100	0.9400	-9.615%	188	4,898	-90.426%
2026-08-18	1.1000	1.1000	0.9800	1.0400	+0.971%	1,872	4,852	-91.346%
2026-08-17	0.9500	1.0300	0.9400	1.0300	+4.040%	90	3,558	-91.262%
2026-08-14	1.0300	1.0400	0.9200	0.9900	-1.980%	390	3,558	-90.909%
2026-08-13	1.1800	1.1800	1.0100	1.0100	-20.472%	122	3,421	-91.089%
2026-08-12	1.2900	1.3900	1.2100	1.2700	+6.723%	115	3,497	-92.913%
2026-08-11	1.3600	1.3900	1.1800	1.1900	-12.500%	184	3,419	-92.437%
2026-08-10	1.5100	1.5600	1.2100	1.3600	-15.000%	328	3,399	-93.382%
2026-08-07	2.3300	2.3300	1.6000	1.6000	-40.741%	234	3,264	-94.375%
2026-08-06	2.8700	3.1000	2.5300	2.7000	+9.312%	257	3,200	-96.667%
2026-08-05	2.3600	2.4800	2.1400	2.4700	+3.347%	145	3,017	-96.356%
2026-08-04	5.0000	5.5500	2.2200	2.3900	-80.956%	1,481	3,012	-96.234%
2026-08-03	12.4500	12.8800	12.2200	12.5500	-9.386%	501	2,462	-99.283%
2026-07-31	14.4900	15.2900	13.8500	13.8500	-1.773%	111	2,465	-99.350%
2026-07-30	14.9000	14.9500	14.1000	14.1000	+1.075%	69	2,502	-99.362%
2026-07-29	13.3000	14.0000	12.9000	13.9500	-1.204%	100	2,503	-99.355%
2026-07-28	13.5500	16.6800	13.5500	14.1200	+31.227%	228	2,510	-99.363%
2026-07-27	12.2000	12.4500	10.7000	10.7600	-25.017%	379	2,500	-99.164%
2026-07-24	14.2500	14.6000	13.7000	14.3500	-3.041%	35	2,456	-99.373%
2026-07-23	14.9000	15.8000	14.2800	14.8000	+3.136%	181	2,455	-99.392%
2026-07-22	11.8500	14.4800	11.8500	14.3500	+34.112%	193	2,427	-99.373%
2026-07-21	10.8000	10.8500	10.3000	10.7000	+4.492%	30	2,365	-99.159%
2026-07-20	11.3000	11.3000	10.0500	10.2400	-8.978%	14	2,363	-99.121%
2026-07-17	11.2000	11.5000	10.5800	11.2500	+8.173%	69	2,358	-99.200%
2026-07-16	11.7500	11.7500	10.4000	10.4000	-1.887%	33	2,335	-99.135%
2026-07-15	10.6000	11.0000	10.2500	10.6000	-0.935%	36	2,331	-99.151%
2026-07-14	14.8000	14.8000	10.2900	10.7000	-10.833%	62	2,329	-99.159%
2026-07-13	12.4500	13.1500	11.7000	12.0000	-7.193%	70	2,307	-99.250%
2026-07-10	11.1900	13.3700	11.1900	12.9300	+4.781%	61	2,280	-99.304%
2026-07-09	13.4100	13.8500	12.3400	12.3400	+9.494%	101	2,253	-99.271%
2026-07-08	12.8500	13.2200	11.2500	11.2700	+16.186%	34	2,209	-99.201%
2026-07-07	10.6800	10.7000	9.2400	9.7000	-12.613%	107	2,200	-99.072%
2026-07-06	13.0400	13.0400	10.8600	11.1000	-7.113%	36	2,256	-99.189%
2026-07-02	11.6500	12.6600	11.5600	11.9500	-9.743%	50	2,248	-99.247%
2026-07-01	15.9900	15.9900	13.0000	13.2400	-29.198%	135	2,248	-99.320%
2026-06-30	18.7000	18.7000	18.7000	18.7000	+4.062%	5	2,241	-99.519%
2026-06-29	18.0000	18.2000	17.0000	17.9700	-10.060%	176	2,242	-99.499%
2026-06-26	22.4000	22.4000	19.7800	19.9800	-14.761%	41	2,242	-99.550%
2026-06-25	22.3700	24.1500	22.3100	23.4400	+18.205%	39	2,253	-99.616%
2026-06-24	18.7200	20.6500	17.9000	19.8300	+10.968%	144	2,243	-99.546%
2026-06-23	16.2500	18.0500	16.2500	17.8700	+7.392%	136	2,234	-99.496%
2026-06-22	13.3000	16.7000	12.9500	16.6400	+28.000%	278	2,201	-99.459%
2026-06-18	13.0400	14.2300	12.7500	13.0000	+8.333%	53	2,061	-99.308%
2026-06-17	11.4500	12.0000	10.4500	12.0000	+6.667%	18	2,061	-99.250%
2026-06-16	11.4000	11.4500	11.2500	11.2500	+2.273%	5	2,061	-99.200%
2026-06-15	12.5800	12.5800	11.0000	11.0000	-19.236%	58	1,989	-99.182%
2026-06-12	14.0000	14.2200	13.6200	13.6200	+6.824%	69	1,989	-99.339%
2026-06-11	13.4500	13.8000	12.7500	12.7500	-5.556%	105	1,989	-99.294%
2026-06-10	13.7500	13.7500	12.2500	13.5000	+6.216%	43	1,967	-99.333%
2026-06-09	11.4000	14.5500	11.4000	12.7100	+12.978%	54	1,993	-99.292%
2026-06-08	11.0500	11.2500	11.0500	11.2500	-3.599%	4	1,978	-99.200%
2026-06-05	10.9600	11.6700	10.9600	11.6700	+17.760%	61	1,976	-99.229%
2026-06-04	9.1200	9.9100	9.0000	9.9100	+0.101%	109	1,969	-99.092%
2026-06-03	9.0000	9.9000	9.0000	9.9000	+26.923%	66	1,969	-99.091%
2026-06-02	7.5000	8.2500	7.5000	7.8000	+20.556%	45	1,940	-98.846%
2026-06-01	7.1000	7.2000	6.4000	6.4700	-8.227%	75	1,902	-98.609%
2026-05-29	8.4000	8.4000	7.0000	7.0500	-26.023%	167	1,870	-98.723%
2026-05-28	11.3500	11.3500	9.5300	9.5300	-19.781%	26	1,787	-99.056%
2026-05-27	12.5500	12.6000	11.2500	11.8800	+8.991%	30	1,791	-99.242%
2026-05-26	11.7000	12.1500	10.8000	10.9000	+0.461%	19	1,798	-99.174%
2026-05-22	10.6800	11.7400	10.6800	10.8500	-1.364%	20	1,807	-99.171%
2026-05-21	11.0000	11.1500	10.8500	11.0000	-4.348%	67	1,796	-99.182%
2026-05-20	12.2000	12.3500	11.5000	11.5000	-1.625%	81	1,796	-99.217%
2026-05-19	11.3000	12.1500	11.3000	11.6900	-5.344%	9	1,782	-99.230%
2026-05-18	12.9700	12.9700	12.0200	12.3500	-1.828%	410	1,782	-99.271%
2026-05-15	12.9500	13.1200	12.3500	12.5800	-0.553%	103	1,782	-99.285%
2026-05-14	13.5500	13.5500	12.6500	12.6500	-10.853%	50	1,537	-99.289%
2026-05-13	12.6500	14.4500	12.2500	14.1900	+13.068%	45	1,541	-99.366%
2026-05-12	12.3000	12.7200	12.3000	12.5500	+5.021%	12	1,541	-99.283%
2026-05-11	12.5500	12.9000	11.9500	11.9500	-2.049%	65	1,541	-99.247%
2026-05-08	12.9400	12.9500	12.0000	12.2000	+2.521%	35	1,535	-99.262%
2026-05-07	12.0600	12.0600	11.2500	11.9000	-10.526%	28	1,530	-99.244%
2026-05-06	13.8400	13.8400	12.8500	13.3000	+1.527%	34	1,527	-99.323%
2026-05-05	11.4000	13.2500	11.4000	13.1000	+26.204%	68	1,508	-99.313%
2026-05-04	10.3000	10.6700	10.1900	10.3800	-7.733%	19	1,494	-99.133%
2026-05-01	11.3000	11.3000	11.0100	11.2500	-7.407%	21	1,489	-99.200%
2026-04-30	12.5500	12.7000	12.1500	12.1500	-6.178%	96	1,489	-99.259%
2026-04-29	13.4800	13.4800	12.9500	12.9500	+8.187%	31	1,517	-99.305%
2026-04-28	12.5200	12.5200	11.7500	11.9700	+1.441%	78	1,510	-99.248%
2026-04-27	11.7200	11.9000	11.6500	11.8000	-2.881%	219	1,512	-99.237%
2026-04-24	12.7000	13.1500	11.8700	12.1500	-4.104%	93	1,330	-99.259%
2026-04-23	9.5000	12.6700	9.5000	12.6700	+28.629%	25	1,316	-99.290%
2026-04-22	10.4000	10.4000	9.8500	9.8500	-10.940%	47	1,299	-99.086%
2026-04-21	11.1000	11.2500	10.5500	11.0600	-1.250%	88	1,234	-99.186%
2026-04-20	11.6700	11.6700	11.0500	11.2000	+3.704%	61	1,234	-99.196%
2026-04-17	11.4100	11.4100	10.8000	10.8000	-11.837%	11	1,210	-99.167%
2026-04-16	12.6800	12.8000	11.8500	12.2500	-1.210%	280	1,203	-99.265%
2026-04-15	13.7500	13.7500	12.3400	12.4000	-13.889%	56	1,199	-99.274%
2026-04-14	14.3000	14.6000	14.0000	14.4000	-9.887%	82	1,192	-99.375%
2026-04-13	17.3100	17.3100	15.1500	15.9800	-11.468%	48	1,170	-99.437%
2026-04-10	19.2400	20.1300	17.8000	18.0500	+1.690%	114	1,165	-99.501%
2026-04-09	15.3300	17.8000	15.3300	17.7500	+26.245%	254	1,154	-99.493%
2026-04-08	11.8000	14.0800	11.3000	14.0600	+20.171%	888	1,198	-99.360%
2026-04-07	12.0700	12.4000	11.5000	11.7000	0.000%	14	353	-99.231%
2026-04-06	11.6500	11.7500	11.6500	11.7000	-5.645%	58	348	-99.231%
2026-04-02	14.1000	14.1000	12.3500	12.4000	-3.125%	20	339	-99.274%
2026-04-01	12.5400	12.8000	12.5400	12.8000	+1.186%	2	339	-99.297%
2026-03-31	13.8700	13.8700	12.6500	12.6500	-16.225%	5	340	-99.289%
2026-03-30	14.0200	15.1000	14.0200	15.1000	+4.716%	10	335	-99.404%
2026-03-27	14.5200	14.6000	14.3600	14.4200	+10.498%	17	327	-99.376%
2026-03-26	12.0500	13.0500	12.0500	13.0500	+14.978%	27	326	-99.310%
2026-03-25	10.5000	11.3500	10.4000	11.3500	-1.646%	29	301	-99.207%
2026-03-24	11.3600	11.8000	11.3600	11.5400	+6.359%	4	300	-99.220%
2026-03-23	10.8500	10.8500	10.8500	10.8500	-3.556%	1	298	-99.171%
2026-03-19	12.1500	12.1500	11.2500	11.2500	+2.273%	2	297	-99.200%
2026-03-18	11.3500	11.3500	11.0000	11.0000	-0.362%	3	297	-99.182%
2026-03-17	11.5000	11.5500	11.0400	11.0400	-10.024%	246	298	-99.185%
2026-03-16	12.7000	12.7000	12.2700	12.2700	-8.433%	2	64	-99.267%
2026-03-13	13.4000	13.4000	13.4000	13.4000	+5.595%	1	64	-99.328%
2026-03-12	12.3500	12.6900	12.3500	12.6900	-0.859%	3	64	-99.291%
2026-03-11	12.8000	12.8000	12.8000	12.8000	-2.290%	1	61	-99.297%
2026-03-10	12.4200	13.1000	12.4200	13.1000	+0.383%	61	60	-99.313%
2026-03-09	12.5000	13.0500	12.5000	13.0500	+2.756%	8	18	-99.310%
2026-03-06	13.2500	13.2500	12.7000	12.7000	-3.349%	3	10	-99.291%
2026-03-05	12.7900	13.1400	12.7900	13.1400	+0.305%	2	10	-99.315%
2026-03-04	13.3200	13.3200	13.1000	13.1000	-9.966%	2	9	-99.313%
2026-03-02	15.2000	15.3500	14.5500	14.5500	-15.945%	3	8	-99.381%
2026-02-27	17.3100	17.3100	17.3100	17.3100	0.000%	5	5	-99.480%

.dark-mode .jzlqXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jzlqXP{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261016P125PLTR Oct 16 2026 125.00 Put (PLTR261016P00125000)option OPRA

PLTR20261016P125
PLTR Oct 16 2026 125.00 Put (PLTR261016P00125000)
option OPRA