Dark

PLTR20261016P150
PLTR Oct 16 2026 150.00 Put (PLTR261016P00150000)
option OPRA

EOD

Sep 29, 2026

0.3400-15.000%(-0.0600)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4100	0.4500	0.3400	0.3400	-15.000%	299	5,533	0.000%
2026-09-28	0.5200	0.5200	0.3900	0.4000	-9.091%	274	5,556	-15.000%
2026-09-25	0.4300	0.4400	0.3600	0.4400	+4.762%	292	5,534	-22.727%
2026-09-24	0.4600	0.4900	0.4000	0.4200	-4.545%	727	5,505	-19.048%
2026-09-23	0.5900	0.6500	0.3900	0.4400	-29.032%	1,064	5,622	-22.727%
2026-09-22	0.6800	0.7300	0.6200	0.6200	-20.513%	436	5,741	-45.161%
2026-09-21	1.2000	1.2500	0.7500	0.7800	-41.791%	2,253	5,893	-56.410%
2026-09-18	1.4500	1.8800	1.3000	1.3400	-12.418%	1,247	6,757	-74.627%
2026-09-17	1.7500	2.0800	1.4200	1.5300	-22.727%	833	6,266	-77.778%
2026-09-16	2.6600	2.8400	1.8800	1.9800	-15.745%	635	6,383	-82.828%
2026-09-15	2.6400	2.6800	1.8000	2.3500	+9.302%	1,064	6,235	-85.532%
2026-09-14	2.6900	3.2000	2.0500	2.1500	-27.119%	738	6,063	-84.186%
2026-09-11	3.5000	3.5200	2.9500	2.9500	-19.837%	430	5,933	-88.475%
2026-09-10	3.2000	4.0000	3.1000	3.6800	+25.597%	859	5,831	-90.761%
2026-09-09	2.9000	3.2000	2.7500	2.9300	-5.178%	1,033	5,724	-88.396%
2026-09-08	2.6100	3.1000	2.4000	3.0900	+19.767%	608	5,815	-88.997%
2026-09-04	2.0600	2.6600	2.0600	2.5800	+31.633%	590	5,361	-86.822%
2026-09-03	2.9000	2.9100	1.8100	1.9600	-46.739%	981	5,361	-82.653%
2026-09-02	2.5600	4.5200	2.5600	3.6800	+65.766%	3,591	5,468	-90.761%
2026-09-01	2.1100	2.2200	1.6200	2.2200	+29.825%	795	4,014	-84.685%
2026-08-31	1.7900	1.9000	1.5400	1.7100	-4.469%	678	4,046	-80.117%
2026-08-28	2.1500	2.2300	1.6500	1.7900	-12.683%	390	3,905	-81.006%
2026-08-27	2.8600	2.9200	2.0000	2.0500	-33.225%	517	3,834	-83.415%
2026-08-26	4.1500	4.3500	3.0000	3.0700	-17.027%	184	3,809	-88.925%
2026-08-25	3.2000	3.8700	2.9500	3.7000	+10.448%	139	3,757	-90.811%
2026-08-24	3.4500	4.1500	3.1000	3.3500	+8.065%	357	3,690	-89.851%
2026-08-21	4.1000	4.1000	3.0000	3.1000	-20.103%	1,078	3,614	-89.032%
2026-08-20	4.0600	4.1000	3.4400	3.8800	+4.865%	493	3,959	-91.237%
2026-08-19	3.6700	4.3500	3.4700	3.7000	-10.194%	321	3,815	-90.811%
2026-08-18	4.0800	4.3000	3.7700	4.1200	+1.229%	1,001	3,707	-91.748%
2026-08-17	3.9500	4.0700	3.6000	4.0700	+3.038%	712	3,584	-91.646%
2026-08-14	3.7700	3.9500	3.5500	3.9500	+3.947%	548	3,142	-91.392%
2026-08-13	4.4500	4.5000	3.6700	3.8000	-22.449%	498	2,921	-91.053%
2026-08-12	4.6200	5.6000	4.6200	4.9000	+11.364%	286	2,747	-93.061%
2026-08-11	4.8500	5.1000	4.2700	4.4000	-9.278%	742	2,635	-92.273%
2026-08-10	5.9000	5.9000	4.4200	4.8500	-17.797%	433	2,447	-92.990%
2026-08-07	8.6800	8.6800	5.8500	5.9000	-42.100%	777	2,429	-94.237%
2026-08-06	9.9700	11.2700	9.5300	10.1900	+8.984%	1,123	2,152	-96.663%
2026-08-05	8.7000	9.3800	7.8500	9.3500	+7.968%	423	1,976	-96.364%
2026-08-04	15.5000	15.5000	8.3000	8.6600	-70.614%	2,757	1,908	-96.074%
2026-08-03	29.2000	29.4700	28.3000	29.4700	-8.393%	1,103	1,815	-98.846%
2026-07-31	31.6000	32.1700	31.6000	32.1700	-2.040%	3	1,140	-98.943%
2026-07-30	32.8400	32.8400	32.8400	32.8400	+7.707%	1	1,139	-98.965%
2026-07-29	30.6500	30.6500	30.4900	30.4900	-2.024%	55	1,138	-98.885%
2026-07-28	33.7300	33.7300	31.1200	31.1200	+19.923%	9	1,121	-98.907%
2026-07-27	27.5000	27.5000	25.5900	25.9500	-17.906%	163	1,113	-98.690%
2026-07-24	31.0000	31.6100	31.0000	31.6100	-1.893%	8	1,136	-98.924%
2026-07-23	32.2200	32.2200	32.2200	32.2200	+31.510%	1	1,133	-98.945%
2026-07-21	24.5000	24.5000	24.5000	24.5000	+3.332%	1	1,133	-98.612%
2026-07-20	26.6200	26.6200	23.7100	23.7100	-6.837%	3	1,133	-98.566%
2026-07-17	26.6500	26.6500	25.0000	25.4500	+2.621%	11	1,133	-98.664%
2026-07-16	24.8000	24.8000	24.8000	24.8000	-1.077%	5	1,128	-98.629%
2026-07-15	25.0700	25.0700	25.0700	25.0700	+4.025%	1	1,128	-98.644%
2026-07-14	25.6000	25.6000	24.1000	24.1000	-11.397%	8	1,129	-98.589%
2026-07-13	27.2000	27.2000	27.2000	27.2000	-6.690%	8	1,131	-98.750%
2026-07-10	29.1500	29.1500	29.1500	29.1500	+8.931%	2	1,134	-98.834%
2026-07-08	26.7600	26.7600	26.7600	26.7600	+9.135%	1	1,132	-98.729%
2026-07-07	22.3200	24.5200	22.3200	24.5200	-5.692%	2	1,132	-98.613%
2026-07-06	26.0000	26.0000	26.0000	26.0000	-4.587%	1	1,133	-98.692%
2026-07-02	27.2500	27.2500	27.2500	27.2500	-5.217%	20	1,134	-98.752%
2026-07-01	29.3500	29.3500	28.4700	28.7500	-18.739%	323	1,134	-98.817%
2026-06-30	36.4200	36.4300	35.3200	35.3800	-6.649%	307	1,435	-99.039%
2026-06-29	37.9000	37.9000	37.9000	37.9000	-3.538%	18	1,132	-99.103%
2026-06-26	40.9700	40.9700	39.2900	39.2900	-10.297%	3	1,132	-99.135%
2026-06-25	44.7500	44.7800	43.3500	43.8000	+8.685%	15	1,131	-99.224%
2026-06-24	36.7500	40.3000	36.7500	40.3000	+10.109%	8	1,142	-99.156%
2026-06-23	36.6000	36.6000	36.6000	36.6000	+12.789%	1	1,140	-99.071%
2026-06-22	31.4000	32.4500	31.4000	32.4500	+14.261%	15	1,139	-98.952%
2026-06-18	29.9500	30.3800	28.2800	28.4000	+14.010%	46	1,136	-98.803%
2026-06-17	24.6500	24.9100	24.4400	24.9100	-8.721%	12	1,136	-98.635%
2026-06-16	27.3400	27.3400	27.2900	27.2900	+6.768%	2	1,136	-98.754%
2026-06-15	27.2100	27.2100	25.5600	25.5600	-12.735%	2	1,131	-98.670%
2026-06-12	29.2900	29.2900	29.2900	29.2900	+4.982%	1	1,131	-98.839%
2026-06-11	28.8000	28.8500	27.9000	27.9000	-2.277%	13	1,131	-98.781%
2026-06-10	27.6500	28.5500	27.6500	28.5500	+4.388%	5	1,132	-98.809%
2026-06-09	25.0200	28.0500	25.0200	27.3500	+7.339%	6	1,131	-98.757%
2026-06-08	25.4800	25.4800	25.4800	25.4800	-1.887%	5	1,130	-98.666%
2026-06-05	24.2500	25.9700	24.1000	25.9700	+14.355%	22	1,125	-98.691%
2026-06-04	21.0100	22.7100	20.9300	22.7100	-0.307%	16	1,133	-98.503%
2026-06-03	21.3500	22.7800	21.1000	22.7800	+25.510%	27	1,132	-98.507%
2026-06-02	17.3000	19.1500	17.3000	18.1500	+18.395%	64	1,112	-98.127%
2026-06-01	15.4500	17.1000	15.3300	15.3300	-9.877%	30	1,155	-97.782%
2026-05-29	19.8200	19.8200	16.5700	17.0100	-22.506%	84	1,141	-98.001%
2026-05-28	22.7300	22.7300	21.9500	21.9500	-10.041%	8	1,106	-98.451%
2026-05-26	23.8600	24.4000	23.8600	24.4000	+4.497%	7	1,111	-98.607%
2026-05-22	23.3500	23.3500	23.3500	23.3500	-7.157%	1	1,112	-98.544%
2026-05-20	25.4000	25.4000	25.1500	25.1500	-4.373%	8	1,113	-98.648%
2026-05-18	25.7700	26.3200	25.7000	26.3000	-1.313%	10	1,113	-98.707%
2026-05-15	27.0500	27.0500	26.0000	26.6500	-1.914%	66	1,113	-98.724%
2026-05-14	28.1500	28.1500	27.1700	27.1700	-6.181%	11	1,133	-98.749%
2026-05-13	29.3000	29.3000	28.8000	28.9600	+12.904%	10	1,126	-98.826%
2026-05-12	25.6500	25.6500	25.6500	25.6500	-2.583%	3	1,126	-98.674%
2026-05-11	26.3300	26.3300	26.3300	26.3300	+3.989%	2	1,126	-98.709%
2026-05-08	26.7500	26.7500	25.3200	25.3200	+0.476%	283	1,121	-98.657%
2026-05-07	25.8500	25.8500	23.8000	25.2000	-7.861%	54	1,025	-98.651%
2026-05-06	27.6000	27.6000	27.3500	27.3500	+2.820%	23	991	-98.757%
2026-05-05	25.2000	26.6000	25.1500	26.6000	+22.299%	15	992	-98.722%
2026-05-04	21.6300	22.4500	21.6300	21.7500	-6.048%	41	990	-98.437%
2026-05-01	23.8500	23.8500	23.0800	23.1500	-7.400%	183	894	-98.531%
2026-04-30	26.1200	26.1300	24.9000	25.0000	-6.297%	19	894	-98.640%
2026-04-29	26.8000	26.8500	26.6500	26.6800	+10.476%	35	891	-98.726%
2026-04-28	24.2500	25.1000	24.1500	24.1500	+1.684%	14	886	-98.592%
2026-04-27	24.0000	24.0000	23.6000	23.7500	-5.866%	15	884	-98.568%
2026-04-23	22.0000	25.5500	22.0000	25.2300	+25.522%	32	883	-98.652%
2026-04-22	20.5100	20.9100	20.1000	20.1000	-8.009%	74	874	-98.308%
2026-04-21	21.5000	21.8500	21.5000	21.8500	-4.793%	25	835	-98.444%
2026-04-20	22.9500	22.9500	22.9500	22.9500	+1.955%	100	835	-98.519%
2026-04-17	23.0600	23.0600	22.4000	22.5100	-13.920%	9	835	-98.490%
2026-04-15	26.7000	26.7000	26.1500	26.1500	-2.968%	3	836	-98.700%
2026-04-14	26.9500	26.9500	26.9500	26.9500	-10.525%	1	835	-98.738%
2026-04-13	29.8500	30.1300	29.8500	30.1200	-9.195%	7	836	-98.871%
2026-04-10	35.0000	36.3500	32.7200	33.1700	+2.789%	61	838	-98.975%
2026-04-09	30.0500	32.2700	30.0500	32.2700	+29.080%	7	844	-98.946%
2026-04-08	19.9000	25.0500	19.9000	25.0000	+13.122%	31	838	-98.640%
2026-04-07	22.7500	22.7500	21.9500	22.1000	-2.212%	5	835	-98.462%
2026-04-06	22.4700	23.0000	22.4700	22.6000	-4.520%	4	833	-98.496%
2026-04-02	23.5000	23.6700	23.3500	23.6700	-0.042%	7	828	-98.564%
2026-04-01	23.6500	24.1200	23.0000	23.6800	-1.946%	26	828	-98.564%
2026-03-31	24.4300	24.4300	24.1300	24.1500	-16.291%	30	844	-98.592%
2026-03-30	26.0700	28.8500	26.0700	28.8500	+9.115%	6	818	-98.821%
2026-03-27	26.0300	26.4400	26.0300	26.4400	+14.957%	8	813	-98.714%
2026-03-26	23.0000	23.0000	23.0000	23.0000	+7.728%	1	818	-98.522%
2026-03-25	20.4000	21.3500	20.4000	21.3500	+1.185%	6	817	-98.407%
2026-03-24	21.0000	22.0600	21.0000	21.1000	+1.982%	11	814	-98.389%
2026-03-23	20.1000	20.6900	20.0000	20.6900	-11.882%	6	807	-98.357%
2026-03-20	22.4000	23.4800	22.4000	23.4800	+6.485%	21	804	-98.552%
2026-03-19	22.7000	22.7500	21.7500	22.0500	-0.226%	166	784	-98.458%
2026-03-18	21.1500	22.1000	21.1500	22.1000	+1.796%	11	689	-98.462%
2026-03-17	21.9200	21.9200	21.7100	21.7100	-4.781%	11	693	-98.434%
2026-03-16	23.3500	23.4100	22.8000	22.8000	-6.366%	332	704	-98.509%
2026-03-13	23.9000	25.0000	23.9000	24.3500	-1.497%	46	451	-98.604%
2026-03-11	23.6700	24.7400	23.6700	24.7200	+1.854%	21	412	-98.625%
2026-03-10	23.8500	24.2700	23.8500	24.2700	+8.300%	257	392	-98.599%
2026-03-09	23.4500	23.4500	22.4100	22.4100	-0.045%	2	137	-98.483%
2026-03-06	23.3000	23.3000	22.4200	22.4200	-10.642%	2	136	-98.483%
2026-03-05	22.9400	25.0900	22.9400	25.0900	+5.464%	4	136	-98.645%
2026-03-04	24.9500	24.9500	23.4000	23.7900	-14.332%	12	132	-98.571%
2026-03-03	28.8300	30.1400	27.7700	27.7700	+3.234%	22	124	-98.776%
2026-03-02	27.3500	27.4500	26.6000	26.9000	-12.520%	106	103	-98.736%
2026-02-27	31.5000	31.5000	30.7500	30.7500	-10.402%	2	3	-98.894%
2026-02-25	34.3200	34.3200	34.3200	34.3200	0.000%	1	0	-99.009%

.dark-mode .jxdbN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxdbN3{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261016P150PLTR Oct 16 2026 150.00 Put (PLTR261016P00150000)option OPRA

PLTR20261016P150
PLTR Oct 16 2026 150.00 Put (PLTR261016P00150000)
option OPRA