Dark

PLTR20261218P165
PLTR Dec 18 2026 165.00 Put (PLTR261218P00165000)
option OPRA

Inactive

Jul 15, 2026

40.01-14.234%(-6.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	40.0100	40.0100	40.0100	40.0100	-14.234%	1	787	0.000%
2026-07-14	46.9000	46.9000	46.6500	46.6500	+8.488%	2	786	-14.234%
2026-07-13	43.0000	43.0000	43.0000	43.0000	+5.212%	1	786	-6.953%
2026-07-10	40.8700	40.8700	40.8700	40.8700	-6.175%	2	786	-2.104%
2026-07-08	43.3600	43.5600	43.3600	43.5600	+14.632%	5	784	-8.150%
2026-07-07	38.0000	38.0000	38.0000	38.0000	-10.335%	1	783	+5.289%
2026-07-02	42.0300	42.3800	41.7600	42.3800	-25.649%	7	781	-5.592%
2026-06-26	57.1000	57.1000	57.0000	57.0000	-5.158%	2	781	-29.807%
2026-06-25	55.6000	60.1100	55.6000	60.1000	+15.134%	14	781	-33.428%
2026-06-23	49.1700	52.2000	49.1700	52.2000	+24.049%	2	773	-23.352%
2026-06-15	42.0800	42.0800	42.0800	42.0800	-4.624%	1	809	-4.919%
2026-06-12	43.8500	44.2500	43.8500	44.1200	+2.724%	8	809	-9.316%
2026-06-10	42.9500	42.9500	42.9500	42.9500	+9.510%	34	809	-6.845%
2026-06-05	38.5000	39.2200	38.5000	39.2200	+12.863%	44	809	+2.014%
2026-06-03	34.7900	34.7900	34.7500	34.7500	+13.303%	11	805	+15.137%
2026-06-02	30.6500	30.6700	30.6500	30.6700	+9.850%	2	816	+30.453%
2026-06-01	28.0900	29.9500	27.4000	27.9200	-5.356%	89	818	+43.302%
2026-05-29	30.9000	30.9000	29.5000	29.5000	-20.011%	137	891	+35.627%
2026-05-28	36.8800	36.8800	36.8800	36.8800	-2.434%	1	814	+8.487%
2026-05-26	39.2900	39.2900	37.8000	37.8000	-9.135%	2	814	+5.847%
2026-05-18	41.6000	41.6000	41.6000	41.6000	+4.654%	1	813	-3.822%
2026-05-15	39.7500	39.7500	39.7500	39.7500	-3.049%	5	813	+0.654%
2026-05-14	41.0000	41.0000	41.0000	41.0000	-5.202%	13	808	-2.415%
2026-05-13	41.8300	43.5000	41.8300	43.2500	+10.954%	204	860	-7.491%
2026-05-08	39.0600	39.2000	38.9800	38.9800	-0.179%	3	860	+2.642%
2026-05-07	39.1500	39.1500	39.0500	39.0500	-4.054%	11	861	+2.458%
2026-05-06	41.1000	41.1000	40.5500	40.7000	+0.123%	21	862	-1.695%
2026-05-05	39.0500	40.6500	39.0500	40.6500	+19.034%	38	862	-1.574%
2026-05-04	34.1000	34.1500	34.1000	34.1500	-2.429%	2	854	+17.160%
2026-05-01	35.0000	35.0000	35.0000	35.0000	-8.807%	1	883	+14.314%
2026-04-30	38.3000	38.3800	38.3000	38.3800	-3.568%	30	883	+4.247%
2026-04-29	39.9000	39.9000	39.7000	39.8000	+6.417%	15	862	+0.528%
2026-04-24	37.3500	37.4000	37.3500	37.4000	+15.077%	30	851	+6.979%
2026-04-22	32.5400	32.5400	32.4000	32.5000	-10.370%	36	865	+23.108%
2026-04-20	36.2600	36.2600	36.2600	36.2600	+3.275%	10	870	+10.342%
2026-04-17	35.1500	35.1500	34.9500	35.1100	-5.108%	4	880	+13.956%
2026-04-16	37.0000	37.0000	37.0000	37.0000	-1.961%	1	884	+8.135%
2026-04-15	39.6700	39.8900	37.7400	37.7400	-6.584%	6	883	+6.015%
2026-04-14	42.1500	42.2000	40.4000	40.4000	-5.959%	76	880	-0.965%
2026-04-13	43.6000	44.1300	42.9600	42.9600	-8.303%	3	821	-6.867%
2026-04-10	49.4700	49.4700	46.4200	46.8500	+6.598%	5	819	-14.600%
2026-04-09	39.6000	45.6000	39.6000	43.9500	+26.475%	103	821	-8.965%
2026-04-08	35.2500	35.2500	34.7500	34.7500	-0.287%	7	819	+15.137%
2026-04-07	35.9500	35.9500	34.8500	34.8500	-2.517%	4	823	+14.806%
2026-04-02	35.7300	35.8000	35.6500	35.7500	-0.279%	75	799	+11.916%
2026-04-01	36.0500	36.0500	35.8500	35.8500	-1.781%	102	799	+11.604%
2026-03-31	40.6200	40.6200	36.5000	36.5000	-6.290%	43	798	+9.616%
2026-03-30	38.9500	39.3500	38.9500	38.9500	+6.131%	3	831	+2.721%
2026-03-26	35.0500	36.7000	35.0500	36.7000	+11.449%	97	830	+9.019%
2026-03-25	31.4700	32.9300	31.4700	32.9300	-2.976%	113	760	+21.500%
2026-03-24	33.9400	33.9400	33.9400	33.9400	+10.734%	2	782	+17.885%
2026-03-23	31.0900	32.0000	30.6500	30.6500	-13.904%	57	782	+30.538%
2026-03-20	34.9100	35.6000	33.9500	35.6000	+5.388%	44	785	+12.388%
2026-03-19	33.7800	33.7800	33.7800	33.7800	+2.737%	1	809	+18.443%
2026-03-17	33.5200	33.5200	32.7500	32.8800	-9.546%	58	809	+21.685%
2026-03-13	36.3500	36.3500	36.3500	36.3500	+3.709%	1	754	+10.069%
2026-03-12	35.0500	35.0500	35.0500	35.0500	-2.639%	1	755	+14.151%
2026-03-10	36.0000	36.0000	35.8300	36.0000	+3.122%	5	756	+11.139%
2026-03-09	35.2900	35.4500	34.9100	34.9100	+5.820%	3	756	+14.609%
2026-03-06	36.5500	36.5500	32.9600	32.9900	-8.157%	46	757	+21.279%
2026-03-05	35.0600	35.9200	35.0600	35.9200	+0.899%	6	763	+11.386%
2026-03-04	36.6500	36.7000	35.6000	35.6000	-14.995%	36	757	+12.388%
2026-03-03	41.8800	41.8800	41.8800	41.8800	+6.160%	1	756	-4.465%
2026-03-02	39.4500	39.4500	39.4500	39.4500	-10.239%	3	757	+1.420%
2026-02-26	45.2400	45.2400	43.9500	43.9500	-2.116%	3	757	-8.965%
2026-02-25	45.8000	45.8000	44.6500	44.9000	-7.461%	44	759	-10.891%
2026-02-24	48.8000	49.0500	48.5200	48.5200	+2.040%	33	759	-17.539%
2026-02-23	47.8700	48.0800	47.5500	47.5500	+5.129%	14	754	-15.857%
2026-02-19	45.2500	45.2500	45.2300	45.2300	+7.053%	3	747	-11.541%
2026-02-18	44.3800	44.3800	42.1500	42.2500	-10.011%	13	750	-5.302%
2026-02-13	48.7700	48.7700	46.0600	46.9500	-2.755%	50	746	-14.782%
2026-02-12	45.3700	49.5300	45.3700	48.2800	+7.289%	14	746	-17.129%
2026-02-11	45.1000	45.3500	45.0000	45.0000	+8.669%	52	745	-11.089%
2026-02-10	41.4100	41.4100	41.4100	41.4100	+2.247%	1	783	-3.381%
2026-02-09	39.7900	40.5000	39.7900	40.5000	-8.059%	5	783	-1.210%
2026-02-06	45.3500	45.3500	44.0500	44.0500	-6.277%	2	787	-9.171%
2026-02-05	47.5500	49.0600	47.0000	47.0000	+7.306%	220	786	-14.872%
2026-02-04	39.4500	45.1500	39.4500	43.8000	+26.225%	21	568	-8.653%
2026-02-03	32.8500	36.0200	32.8500	34.7000	-9.210%	33	557	+15.303%
2026-02-02	37.5500	38.2900	37.5500	38.2200	-5.161%	26	549	+4.683%
2026-01-30	40.0000	40.3000	39.1500	40.3000	+2.937%	39	563	-0.720%
2026-01-29	37.0000	39.5600	37.0000	39.1500	+11.857%	10	568	+2.197%
2026-01-28	32.8000	35.0000	32.8000	35.0000	+10.063%	15	576	+14.314%
2026-01-27	30.6500	31.8000	30.6500	31.8000	+3.549%	23	576	+25.818%
2026-01-26	30.7500	30.7500	30.7100	30.7100	+0.524%	12	574	+30.283%
2026-01-23	31.7500	31.7500	29.9000	30.5500	-4.531%	87	573	+30.966%
2026-01-22	31.9000	32.0000	31.9000	32.0000	-2.141%	2	500	+25.031%
2026-01-21	31.8000	34.5400	31.3000	32.7000	+2.188%	23	500	+22.355%
2026-01-20	32.0000	32.0200	31.8500	32.0000	+1.911%	7	496	+25.031%
2026-01-16	27.8900	31.5000	27.8900	31.4000	+12.143%	35	490	+27.420%
2026-01-15	28.0300	28.1000	27.9400	28.0000	-2.166%	6	490	+42.893%
2026-01-14	28.4500	29.7500	28.4500	28.6200	+0.775%	25	491	+39.797%
2026-01-13	28.4000	28.4000	28.4000	28.4000	-5.017%	1	490	+40.880%
2026-01-09	29.9000	29.9000	29.9000	29.9000	-0.167%	1	490	+33.813%
2026-01-08	29.9500	29.9500	29.9500	29.9500	+10.029%	1	490	+33.589%
2026-01-07	29.1000	29.1000	27.2200	27.2200	-5.157%	3	490	+46.988%
2026-01-06	29.7200	29.7200	28.7000	28.7000	-6.209%	14	489	+39.408%
2026-01-05	30.9500	30.9500	30.1400	30.6000	-6.422%	17	481	+30.752%
2026-01-02	28.7500	33.0400	28.7500	32.7000	+9.621%	11	481	+22.355%
2025-12-31	29.2000	29.8300	29.2000	29.8300	+4.851%	4	482	+34.127%
2025-12-30	28.4500	28.4500	28.4500	28.4500	+0.495%	1	482	+40.633%
2025-12-29	27.8200	28.6000	27.8200	28.3100	+4.735%	7	483	+41.328%
2025-12-26	27.0000	27.0300	27.0000	27.0300	+2.620%	5	480	+48.021%
2025-12-24	26.4500	26.4500	26.3200	26.3400	-0.604%	5	483	+51.898%
2025-12-23	26.6900	26.6900	26.2000	26.5000	-0.563%	6	483	+50.981%
2025-12-22	25.8500	26.6500	25.8500	26.6500	-1.479%	3	485	+50.131%
2025-12-19	28.5900	28.5900	27.0500	27.0500	-9.380%	21	485	+47.911%
2025-12-18	30.9500	30.9500	29.1800	29.8500	-7.870%	42	492	+34.037%
2025-12-17	30.5000	32.4000	30.5000	32.4000	+10.580%	12	481	+23.488%
2025-12-16	29.5000	30.0000	29.3000	29.3000	-2.819%	10	481	+36.553%
2025-12-15	30.2500	30.6000	29.3000	30.1500	-0.166%	51	482	+32.703%
2025-12-12	29.5200	30.2000	29.5200	30.2000	+0.499%	53	479	+32.483%
2025-12-11	30.0500	30.0500	30.0500	30.0500	+5.661%	1	446	+33.145%
2025-12-10	29.4000	29.4000	28.4000	28.4400	-7.150%	3	447	+40.682%
2025-12-09	30.8400	30.8400	30.5900	30.6300	-1.543%	91	447	+30.624%
2025-12-08	31.1100	31.1100	31.1100	31.1100	+1.600%	2	405	+28.608%
2025-12-05	31.1900	31.1900	30.6200	30.6200	-8.950%	4	407	+30.666%
2025-12-02	33.3300	34.1000	33.2000	33.6300	-3.390%	12	405	+18.971%
2025-12-01	36.3400	36.3400	34.6700	34.8100	-2.247%	5	405	+14.938%
2025-11-28	35.6100	35.6100	35.6100	35.6100	-0.946%	1	405	+12.356%
2025-11-26	36.0500	36.6000	35.5000	35.9500	-2.310%	20	404	+11.293%
2025-11-25	40.0000	40.0000	36.8000	36.8000	-1.367%	17	404	+8.723%
2025-11-24	38.6000	38.6000	37.1300	37.3100	-9.552%	18	411	+7.237%
2025-11-21	41.0900	44.1000	41.0000	41.2500	-1.198%	9	408	-3.006%
2025-11-20	34.8400	41.7500	34.8400	41.7500	+9.265%	35	407	-4.168%
2025-11-19	36.4000	38.7000	36.4000	38.2100	+3.270%	3	378	+4.711%
2025-11-18	37.8400	37.8400	36.3500	37.0000	+1.231%	30	377	+8.135%
2025-11-17	35.5500	37.0300	35.5500	36.5500	+5.180%	3	362	+9.466%
2025-11-14	36.8000	36.8000	34.7500	34.7500	-3.338%	11	361	+15.137%
2025-11-13	34.0300	35.9500	34.0300	35.9500	+15.595%	3	360	+11.293%
2025-11-12	31.1000	31.1000	31.1000	31.1000	+7.241%	2	357	+28.650%
2025-11-10	30.3900	30.3900	29.0000	29.0000	-19.668%	4	357	+37.966%
2025-11-07	36.1000	36.1000	36.1000	36.1000	+4.335%	1	360	+10.831%
2025-11-06	30.8500	34.6000	30.6000	34.6000	+11.433%	6	360	+15.636%
2025-11-05	31.0500	31.0500	31.0500	31.0500	+2.645%	1	358	+28.857%
2025-11-04	30.3000	30.3000	30.2500	30.2500	+2.716%	5	357	+32.264%
2025-10-31	29.4500	29.4500	29.4500	29.4500	-0.338%	1	352	+35.857%
2025-10-29	29.1500	29.5500	29.1500	29.5500	-1.827%	41	353	+35.398%
2025-10-28	30.0000	30.4300	30.0000	30.1000	+0.367%	58	354	+32.924%
2025-10-27	29.5000	29.9900	29.4700	29.9900	-4.124%	5	309	+33.411%
2025-10-24	31.1600	31.3200	31.1200	31.2800	-14.838%	14	309	+27.909%
2025-10-22	35.8400	36.7300	35.8400	36.7300	+12.565%	26	311	+8.930%
2025-10-21	32.5700	32.7800	32.5100	32.6300	-0.971%	10	313	+22.617%
2025-10-20	32.6700	32.9600	32.5500	32.9500	-4.824%	31	313	+21.426%
2025-10-17	36.0600	36.1000	34.3900	34.6200	+0.261%	9	296	+15.569%
2025-10-16	34.3100	34.5300	34.2900	34.5300	+1.320%	6	295	+15.870%
2025-10-15	33.0000	34.0800	33.0000	34.0800	+1.731%	5	294	+17.400%
2025-10-14	33.4300	33.7500	33.1900	33.5000	-5.126%	42	295	+19.433%
2025-10-13	35.0600	35.3100	34.8400	35.3100	+4.190%	10	291	+13.311%
2025-10-10	32.0100	34.0400	32.0100	33.8900	+5.216%	43	291	+18.058%
2025-10-08	32.2500	32.2500	32.2100	32.2100	-0.586%	10	281	+24.216%
2025-10-07	31.6500	32.4000	31.6500	32.4000	-2.321%	5	276	+23.488%
2025-10-06	33.1500	33.1700	33.1500	33.1700	+6.622%	6	276	+20.621%
2025-10-02	30.3500	31.5900	30.3500	31.1100	-2.629%	81	281	+28.608%
2025-10-01	31.9500	31.9500	31.9500	31.9500	-3.182%	38	204	+25.227%
2025-09-29	33.0000	33.0000	33.0000	33.0000	-4.265%	2	166	+21.242%
2025-09-26	34.0400	34.4700	33.9800	34.4700	+3.482%	6	166	+16.072%
2025-09-18	33.5000	33.5000	33.3100	33.3100	-4.556%	2	163	+20.114%
2025-09-16	35.0500	35.0500	34.8700	34.9000	-0.314%	59	164	+14.642%
2025-09-15	35.0100	35.0100	35.0100	35.0100	+0.172%	1	110	+14.282%
2025-09-12	35.4900	35.4900	34.9500	34.9500	-4.638%	11	110	+14.478%
2025-09-11	36.6500	36.6500	36.6500	36.6500	-0.136%	1	120	+9.168%
2025-09-10	36.8300	36.8300	35.6000	36.7000	-4.427%	7	121	+9.019%
2025-09-09	39.5000	39.5000	38.4000	38.4000	-8.854%	6	123	+4.193%
2025-09-05	42.1300	42.1300	42.1300	42.1300	+3.387%	1	119	-5.032%
2025-09-04	40.7500	40.7500	40.7500	40.7500	-1.092%	5	118	-1.816%
2025-08-29	41.0200	41.2000	41.0200	41.2000	-3.309%	2	113	-2.888%
2025-08-26	42.6100	42.6100	42.6100	42.6100	+0.924%	1	113	-6.102%
2025-08-25	42.2200	42.2200	42.2200	42.2200	+2.104%	2	113	-5.234%
2025-08-22	41.0300	41.3500	41.0300	41.3500	-1.077%	5	114	-3.241%
2025-08-21	41.8000	41.8000	41.8000	41.8000	-1.740%	15	112	-4.282%
2025-08-20	44.8400	44.8400	42.5400	42.5400	+4.290%	11	127	-5.947%
2025-08-19	38.0300	40.7900	38.0300	40.7900	+16.643%	18	127	-1.912%
2025-08-15	35.2600	36.0100	34.9700	34.9700	+3.923%	9	127	+14.412%
2025-08-14	33.7500	33.7500	33.6500	33.6500	+3.698%	12	132	+18.900%
2025-08-13	31.7700	32.6600	31.7700	32.4500	+2.528%	11	121	+23.297%
2025-08-12	31.6500	31.6500	31.6500	31.6500	-3.388%	1	120	+26.414%
2025-08-11	32.7600	32.7600	32.7600	32.7600	+0.769%	1	120	+22.131%
2025-08-08	32.5500	32.6300	32.5100	32.5100	-1.485%	30	119	+23.070%
2025-08-07	33.0000	33.0000	33.0000	33.0000	-2.998%	3	93	+21.242%
2025-08-06	34.0200	34.0200	34.0200	34.0200	-3.898%	1	90	+17.607%
2025-08-05	34.9600	35.4000	34.9600	35.4000	-12.050%	9	91	+13.023%
2025-08-04	40.6000	40.8500	40.2500	40.2500	-3.823%	43	86	-0.596%
2025-07-25	41.5600	41.8500	41.5600	41.8500	-5.530%	46	83	-4.397%
2025-07-23	44.3000	44.3000	44.3000	44.3000	-2.208%	10	97	-9.684%
2025-07-22	45.3000	45.3000	45.3000	45.3000	+2.257%	10	97	-11.678%
2025-07-21	44.3000	44.3000	44.3000	44.3000	-1.556%	10	87	-9.684%
2025-07-18	45.0000	45.0000	45.0000	45.0000	-11.747%	10	97	-11.089%
2025-07-10	50.2000	51.2500	50.2000	50.9900	-3.974%	5	87	-21.534%
2025-07-07	54.6000	54.6000	53.1000	53.1000	-1.848%	26	86	-24.652%
2025-07-03	54.1000	54.1000	54.1000	54.1000	-6.724%	1	111	-26.044%
2025-07-01	56.0000	58.0000	56.0000	58.0000	+7.011%	27	111	-31.017%
2025-06-30	54.2000	54.2000	54.2000	54.2000	-1.185%	20	86	-26.181%
2025-06-27	53.3000	54.8500	53.1500	54.8500	-1.966%	26	106	-27.056%
2025-06-11	55.9700	55.9700	55.9500	55.9500	0.000%	86	86	-28.490%

.dark-mode .TzHCT4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TzHCT4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P165PLTR Dec 18 2026 165.00 Put (PLTR261218P00165000)option OPRA

PLTR20261218P165
PLTR Dec 18 2026 165.00 Put (PLTR261218P00165000)
option OPRA