Dark

PLTR20261218P170
PLTR Dec 18 2026 170.00 Put (PLTR261218P00170000)
option OPRA

EOD

Jul 23, 2026

52.17+2.294%(+1.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	52.5300	52.5300	52.1700	52.1700	+2.294%	3	781	0.000%
2026-07-22	48.4700	51.1000	48.4700	51.0000	+25.585%	36	781	+2.294%
2026-07-07	40.6100	40.6100	40.6100	40.6100	-11.525%	1	788	+28.466%
2026-07-02	46.4000	46.4000	45.9000	45.9000	-4.772%	2	789	+13.660%
2026-07-01	53.7000	53.7000	48.2000	48.2000	-12.204%	6	789	+8.237%
2026-06-30	54.9000	54.9000	54.9000	54.9000	-0.399%	30	786	-4.973%
2026-06-29	56.6600	56.6600	55.1200	55.1200	-10.650%	2	756	-5.352%
2026-06-26	61.3700	61.6900	61.3700	61.6900	-4.134%	2	756	-15.432%
2026-06-25	62.5900	64.7300	62.5900	64.3500	+8.024%	11	756	-18.928%
2026-06-24	58.6900	59.5700	58.6900	59.5700	+7.372%	10	752	-12.422%
2026-06-23	54.8000	55.4800	54.8000	55.4800	+2.703%	3	747	-5.966%
2026-06-22	48.1500	54.0200	48.1500	54.0200	+9.685%	35	748	-3.425%
2026-06-18	49.2500	49.2500	49.2500	49.2500	+13.114%	1	776	+5.929%
2026-06-15	44.1000	44.1000	43.5400	43.5400	-9.273%	4	776	+19.821%
2026-06-09	47.9900	47.9900	47.9900	47.9900	+10.322%	1	776	+8.710%
2026-06-05	43.5000	43.5000	43.5000	43.5000	+8.021%	5	775	+19.931%
2026-06-03	40.2700	40.2700	40.2700	40.2700	+13.918%	1	775	+29.551%
2026-06-02	33.6000	35.3500	33.6000	35.3500	+15.864%	2	775	+47.581%
2026-06-01	31.7700	33.2500	30.5100	30.5100	-6.840%	25	776	+70.993%
2026-05-29	35.4600	35.4600	32.7000	32.7500	-26.767%	9	779	+59.298%
2026-05-15	44.7200	44.7200	44.7200	44.7200	-4.831%	1	782	+16.659%
2026-05-13	46.8700	46.9900	46.3800	46.9900	+4.306%	7	783	+11.024%
2026-05-11	45.0500	45.0500	45.0500	45.0500	+5.504%	1	781	+15.805%
2026-05-08	43.6500	43.6700	42.7000	42.7000	+2.892%	5	781	+22.178%
2026-05-07	41.5000	41.5000	41.5000	41.5000	-8.186%	5	779	+25.711%
2026-05-06	45.2000	45.2000	45.2000	45.2000	+3.314%	2	779	+15.420%
2026-05-05	41.7000	43.7500	41.7000	43.7500	+17.450%	19	779	+19.246%
2026-05-04	38.2000	38.2000	37.2500	37.2500	-6.431%	6	794	+40.054%
2026-05-01	39.2300	39.8100	39.2300	39.8100	-6.768%	4	796	+31.047%
2026-04-30	42.7300	42.9500	42.7000	42.7000	-2.711%	19	796	+22.178%
2026-04-29	44.8000	44.8000	43.8900	43.8900	+6.529%	4	798	+18.865%
2026-04-28	41.2000	41.2000	41.2000	41.2000	-2.254%	1	799	+26.626%
2026-04-24	42.1500	42.1500	42.1500	42.1500	+3.132%	1	800	+23.772%
2026-04-23	40.2000	40.8700	40.2000	40.8700	+10.013%	3	801	+27.649%
2026-04-22	37.1500	37.1500	37.1500	37.1500	-4.866%	1	801	+40.431%
2026-04-20	39.0500	39.0500	39.0500	39.0500	-4.872%	1	801	+33.598%
2026-04-15	42.7500	42.7500	41.0500	41.0500	-11.815%	7	802	+27.089%
2026-04-13	47.6700	47.6700	46.5500	46.5500	-9.699%	2	795	+12.073%
2026-04-10	53.7500	53.7500	50.9400	51.5500	+4.670%	5	794	+1.203%
2026-04-09	49.2500	49.2500	49.2500	49.2500	+30.845%	4	793	+5.929%
2026-04-08	38.7000	38.7000	37.6400	37.6400	-1.337%	8	793	+38.603%
2026-04-07	37.8500	38.1500	37.8500	38.1500	+0.395%	7	791	+36.750%
2026-04-06	37.6900	38.0000	37.6900	38.0000	-2.813%	11	791	+37.289%
2026-04-01	39.1000	39.1000	39.1000	39.1000	-1.635%	2	791	+33.427%
2026-03-26	39.7500	39.7500	39.7500	39.7500	+7.287%	1	791	+31.245%
2026-03-24	35.0000	37.0500	35.0000	37.0500	+10.795%	8	791	+40.810%
2026-03-23	33.7700	33.7700	33.4400	33.4400	-12.231%	3	790	+56.011%
2026-03-20	38.1000	38.1000	38.1000	38.1000	+5.775%	30	791	+36.929%
2026-03-17	36.5600	36.5600	36.0200	36.0200	-5.830%	2	821	+44.836%
2026-03-16	38.2500	38.2500	38.2500	38.2500	-3.091%	1	821	+36.392%
2026-03-13	39.1200	39.4700	39.0500	39.4700	+1.544%	21	820	+32.176%
2026-03-10	38.8700	38.8700	38.8700	38.8700	+2.289%	1	819	+34.217%
2026-03-09	38.0000	38.0000	38.0000	38.0000	+5.556%	3	818	+37.289%
2026-03-06	37.4900	37.4900	35.7000	36.0000	-7.216%	31	831	+44.917%
2026-03-04	38.8000	38.8000	38.8000	38.8000	-8.166%	3	832	+34.459%
2026-03-03	44.9700	44.9700	42.2500	42.2500	-1.584%	38	832	+23.479%
2026-03-02	45.4500	45.4500	42.9300	42.9300	-11.848%	2	853	+21.523%
2026-02-27	48.7000	48.7000	48.7000	48.7000	+1.564%	1	852	+7.125%
2026-02-26	47.8300	47.9500	47.8300	47.9500	+0.735%	9	852	+8.801%
2026-02-25	47.6000	47.6000	47.6000	47.6000	-6.612%	10	852	+9.601%
2026-02-23	50.7500	52.2500	50.7500	50.9700	+6.565%	10	852	+2.354%
2026-02-20	49.3500	49.3500	47.6100	47.8300	-1.280%	6	849	+9.074%
2026-02-19	48.4500	48.4500	48.4500	48.4500	+2.866%	1	850	+7.678%
2026-02-18	47.1000	47.1000	47.1000	47.1000	-9.336%	1	850	+10.764%
2026-02-17	51.9500	51.9500	51.9500	51.9500	+3.858%	3	850	+0.423%
2026-02-13	51.0900	51.1100	49.2800	50.0200	-3.863%	43	860	+4.298%
2026-02-12	49.0000	53.4300	49.0000	52.0300	+6.794%	43	860	+0.269%
2026-02-11	49.2400	49.2400	48.7200	48.7200	+12.258%	25	862	+7.081%
2026-02-10	43.4000	43.4000	43.4000	43.4000	-1.139%	15	847	+20.207%
2026-02-09	46.8300	46.8300	43.3000	43.9000	-10.335%	32	832	+18.838%
2026-02-06	49.1000	49.1000	48.9600	48.9600	-6.938%	3	863	+6.556%
2026-02-05	51.5200	52.6500	51.0000	52.6100	+9.902%	32	866	-0.836%
2026-02-04	44.8500	48.6800	44.8000	47.8700	+29.378%	15	865	+8.983%
2026-02-03	38.0000	39.1800	37.0000	37.0000	-10.606%	5	852	+41.000%
2026-02-02	40.5000	41.3900	40.5000	41.3900	-3.068%	7	850	+26.045%
2026-01-30	42.6700	42.7000	42.0800	42.7000	+1.909%	24	850	+22.178%
2026-01-29	42.7000	42.9800	41.5500	41.9000	+9.542%	13	853	+24.511%
2026-01-28	35.2900	38.2500	35.2900	38.2500	+12.170%	5	849	+36.392%
2026-01-27	34.0300	34.1000	33.3500	34.1000	+0.739%	25	848	+52.991%
2026-01-26	32.9400	33.8500	32.9400	33.8500	+2.112%	24	858	+54.121%
2026-01-23	33.4500	33.4500	32.4900	33.1500	-5.150%	16	870	+57.376%
2026-01-22	34.1000	34.9500	34.1000	34.9500	+0.576%	11	862	+49.270%
2026-01-21	34.1500	37.3800	34.1500	34.7500	+0.144%	20	860	+50.129%
2026-01-20	34.2600	34.7000	34.2600	34.7000	+1.760%	4	862	+50.346%
2026-01-16	30.5500	34.1000	30.5500	34.1000	+8.495%	35	856	+52.991%
2026-01-15	30.3000	31.4300	30.2500	31.4300	-1.658%	32	856	+65.988%
2026-01-14	32.0900	32.5000	31.9600	31.9600	+3.699%	23	830	+63.235%
2026-01-13	30.5200	31.0500	30.2000	30.8200	+0.391%	27	844	+69.273%
2026-01-12	31.3100	31.3100	30.7000	30.7000	-2.694%	43	837	+69.935%
2026-01-09	32.0000	32.0000	31.5300	31.5500	-3.072%	3	823	+65.357%
2026-01-08	31.5000	32.5500	31.4500	32.5500	+9.781%	145	821	+60.276%
2026-01-07	30.6000	30.6000	29.2400	29.6500	-4.968%	12	807	+75.953%
2026-01-06	32.2700	32.2700	31.0000	31.2000	-5.311%	131	805	+67.212%
2026-01-05	34.0000	34.0000	32.7400	32.9500	-6.392%	15	872	+58.331%
2026-01-02	32.4500	36.0000	32.4500	35.2000	+10.692%	43	872	+48.210%
2025-12-31	31.8000	31.8000	31.8000	31.8000	+2.581%	4	833	+64.057%
2025-12-30	30.4000	31.0000	30.4000	31.0000	+1.473%	11	833	+68.290%
2025-12-29	31.0000	31.2300	30.4700	30.5500	+2.379%	5	823	+70.769%
2025-12-26	28.9700	29.8400	28.9700	29.8400	+4.445%	17	821	+74.832%
2025-12-24	28.5900	28.5900	28.5700	28.5700	-0.210%	4	826	+82.604%
2025-12-23	28.6500	28.8000	28.6300	28.6300	-1.208%	52	826	+82.221%
2025-12-22	28.4800	29.0000	28.4800	28.9800	-0.069%	4	813	+80.021%
2025-12-19	30.2500	30.5500	29.0000	29.0000	-13.947%	25	813	+79.897%
2025-12-17	31.8500	33.7000	31.8500	33.7000	+8.082%	15	807	+54.807%
2025-12-16	31.8000	32.0000	31.1800	31.1800	-2.410%	32	801	+67.319%
2025-12-15	31.9500	31.9500	31.9500	31.9500	-2.054%	1	806	+63.286%
2025-12-12	32.6200	32.6200	32.6200	32.6200	+3.885%	1	807	+59.933%
2025-12-11	31.4000	31.4000	31.4000	31.4000	+1.127%	5	806	+66.146%
2025-12-10	32.2000	32.2000	30.7000	31.0500	-6.137%	44	809	+68.019%
2025-12-09	33.0400	33.0900	33.0400	33.0800	-0.451%	13	782	+57.709%
2025-12-08	33.0000	33.2300	33.0000	33.2300	+0.181%	6	785	+56.997%
2025-12-05	33.7200	33.7200	33.1700	33.1700	-3.576%	2	784	+57.281%
2025-12-04	34.8900	34.8900	34.2100	34.4000	-2.962%	3	783	+51.657%
2025-12-03	36.0000	36.0000	35.4500	35.4500	-3.406%	21	784	+47.165%
2025-12-02	35.3800	36.7000	35.0000	36.7000	-4.477%	16	794	+42.153%
2025-12-01	38.4200	38.4200	38.4200	38.4200	+0.418%	1	781	+35.789%
2025-11-26	39.0000	39.4200	38.2600	38.2600	-4.350%	13	769	+36.357%
2025-11-25	40.2000	40.2000	40.0000	40.0000	-1.696%	14	769	+30.425%
2025-11-24	42.9200	42.9200	40.6900	40.6900	-8.930%	12	765	+28.213%
2025-11-21	47.3000	47.3000	44.6800	44.6800	+0.269%	6	768	+16.764%
2025-11-20	37.1000	44.8200	36.9400	44.5600	+7.012%	20	765	+17.078%
2025-11-19	39.3600	41.6400	39.3600	41.6400	+5.045%	4	763	+25.288%
2025-11-18	39.9100	40.5300	38.3000	39.6400	-0.151%	7	763	+31.609%
2025-11-17	38.3400	39.7000	37.6600	39.7000	+5.026%	18	762	+31.411%
2025-11-14	40.3700	40.9000	37.8000	37.8000	-2.953%	5	762	+38.016%
2025-11-13	37.2200	38.9500	37.2200	38.9500	+11.064%	17	761	+33.941%
2025-11-12	35.0600	35.0700	35.0600	35.0700	+8.947%	3	746	+48.760%
2025-11-11	33.0000	33.0000	32.1900	32.1900	+2.516%	36	749	+62.069%
2025-11-10	31.9100	32.6000	31.4000	31.4000	-13.260%	17	744	+66.146%
2025-11-07	37.8700	39.1000	36.2000	36.2000	0.000%	121	759	+44.116%
2025-11-06	33.4700	36.5600	33.0600	36.2000	+6.502%	358	661	+44.116%
2025-11-05	34.6500	34.6500	33.9900	33.9900	+2.072%	3	313	+53.486%
2025-11-04	33.5000	34.6500	32.6000	33.3000	+12.310%	36	315	+56.667%
2025-11-03	29.7600	29.7600	29.5000	29.6500	-7.373%	40	348	+75.953%
2025-10-31	30.8000	32.2100	30.6500	32.0100	+2.596%	46	348	+62.980%
2025-10-29	31.2000	31.2000	31.2000	31.2000	-3.256%	36	337	+67.212%
2025-10-28	32.4500	32.5700	32.2500	32.2500	+0.467%	7	326	+61.767%
2025-10-27	32.0800	32.2100	31.7100	32.1000	-4.889%	13	322	+62.523%
2025-10-24	33.7800	33.7800	33.7500	33.7500	-4.228%	11	322	+54.578%
2025-10-23	36.3000	36.3000	35.1600	35.2400	-5.192%	7	322	+48.042%
2025-10-22	39.6700	39.6700	37.1700	37.1700	+5.149%	35	324	+40.355%
2025-10-21	35.1200	35.3500	35.1100	35.3500	-0.646%	12	331	+47.581%
2025-10-20	35.3000	35.5800	35.3000	35.5800	-4.560%	10	328	+46.627%
2025-10-17	37.1500	37.4100	37.0700	37.2800	-1.088%	14	328	+39.941%
2025-10-16	36.7100	37.7000	36.7100	37.6900	+3.260%	11	330	+38.419%
2025-10-15	35.2500	36.8300	35.2500	36.5000	+1.445%	22	327	+42.932%
2025-10-14	36.0000	36.2900	35.6900	35.9800	-4.840%	70	325	+44.997%
2025-10-13	38.7700	38.7700	37.6000	37.8100	-0.500%	28	277	+37.979%
2025-10-10	35.1000	38.0000	35.1000	38.0000	+10.562%	3	276	+37.289%
2025-10-09	35.0000	35.4500	34.2300	34.3700	-1.660%	7	275	+51.789%
2025-10-07	34.6200	34.9500	34.6200	34.9500	-3.051%	4	275	+49.270%
2025-10-06	36.7200	36.7200	35.5400	36.0500	-4.122%	28	275	+44.716%
2025-10-03	35.8200	38.6100	35.8200	37.6000	+14.704%	15	268	+38.750%
2025-10-02	32.7800	32.7800	32.7800	32.7800	-8.179%	50	254	+59.152%
2025-09-29	35.7700	35.7800	35.7000	35.7000	-4.418%	100	204	+46.134%
2025-09-26	37.3500	37.3500	37.3500	37.3500	+0.946%	1	127	+39.679%
2025-09-25	37.0000	37.0000	37.0000	37.0000	+1.314%	1	127	+41.000%
2025-09-24	36.5200	36.5200	36.5200	36.5200	+4.253%	15	126	+42.853%
2025-09-23	34.9000	35.0300	34.9000	35.0300	+3.120%	10	141	+48.929%
2025-09-19	34.8100	34.8100	33.9700	33.9700	-5.586%	11	139	+53.577%
2025-09-18	37.5200	37.5200	35.7500	35.9800	-7.980%	6	147	+44.997%
2025-09-17	38.5100	39.7700	38.5100	39.1000	+3.851%	24	147	+33.427%
2025-09-16	38.1100	38.1100	37.5300	37.6500	-0.712%	61	146	+38.566%
2025-09-15	38.3200	38.3200	37.9200	37.9200	-2.218%	35	106	+37.579%
2025-09-12	38.7800	38.7800	38.7800	38.7800	-0.180%	1	106	+34.528%
2025-09-10	38.5000	38.8500	38.3500	38.8500	-13.146%	3	105	+34.286%
2025-09-05	44.7300	44.7300	44.7300	44.7300	-2.230%	25	105	+16.633%
2025-09-02	45.7500	45.7500	45.7500	45.7500	+3.483%	5	105	+14.033%
2025-08-29	44.0200	44.2100	44.0200	44.2100	-1.865%	2	100	+18.005%
2025-08-28	44.7500	45.0500	44.7500	45.0500	-1.271%	6	100	+15.805%
2025-08-26	45.6300	45.6300	45.6300	45.6300	-4.440%	1	104	+14.333%
2025-08-20	49.0800	49.0800	47.7500	47.7500	+6.728%	10	104	+9.257%
2025-08-19	40.3700	44.7400	40.3700	44.7400	+15.548%	5	104	+16.607%
2025-08-15	38.2000	38.7200	38.2000	38.7200	+6.667%	8	105	+34.737%
2025-08-14	35.8800	36.7000	35.8800	36.3000	+3.892%	12	112	+43.719%
2025-08-13	33.6000	35.3100	33.6000	34.9400	+2.283%	10	111	+49.313%
2025-08-12	34.1000	34.2000	34.1000	34.1600	-3.229%	16	113	+52.722%
2025-08-08	35.0000	35.3800	35.0000	35.3000	-3.867%	16	97	+47.790%
2025-08-07	36.0000	36.7200	35.2700	36.7200	-0.837%	17	92	+42.075%
2025-08-06	36.7600	37.0300	36.6200	37.0300	-3.943%	9	92	+40.886%
2025-08-05	37.5000	38.5600	36.8800	38.5500	-12.486%	21	84	+35.331%
2025-08-04	44.0500	44.0500	44.0500	44.0500	-4.757%	3	70	+18.434%
2025-08-01	46.0500	46.2500	46.0500	46.2500	+4.875%	2	73	+12.800%
2025-07-31	44.1000	44.1000	44.1000	44.1000	-12.326%	2	72	+18.299%
2025-07-15	50.3000	50.3000	50.3000	50.3000	-7.452%	1	70	+3.718%
2025-07-10	53.5300	54.3500	53.4600	54.3500	-0.585%	6	69	-4.011%
2025-07-09	55.7400	55.7400	54.6700	54.6700	-3.665%	5	68	-4.573%
2025-07-08	56.7500	56.7500	56.7500	56.7500	+0.710%	1	67	-8.070%
2025-07-07	57.1900	57.1900	56.3500	56.3500	-5.848%	2	67	-7.418%
2025-07-01	59.6000	59.8500	59.6000	59.8500	+4.982%	2	65	-12.832%
2025-06-30	57.3700	57.3700	57.0100	57.0100	+0.724%	2	65	-8.490%
2025-06-27	56.1000	56.6000	56.1000	56.6000	+4.524%	12	64	-7.827%
2025-06-26	53.5700	54.1500	53.5700	54.1500	-1.276%	2	54	-3.657%
2025-06-24	54.8000	54.8500	54.8000	54.8500	-7.815%	2	52	-4.886%
2025-06-13	59.4900	59.5000	59.4900	59.5000	+1.190%	60	51	-12.319%
2025-06-11	59.3000	59.3000	58.8000	58.8000	-3.258%	70	51	-11.276%
2025-06-10	61.0800	61.0800	60.7800	60.7800	-6.044%	7	110	-14.166%
2025-06-04	63.4000	64.6900	63.4000	64.6900	+6.661%	41	69	-19.354%
2025-06-03	60.4000	60.6500	60.4000	60.6500	-7.897%	61	69	-13.982%
2025-05-27	65.8500	65.8500	65.8500	65.8500	+4.823%	5	9	-20.774%
2025-05-13	62.8200	62.8200	62.8200	62.8200	-20.632%	5	9	-16.953%
2025-04-23	79.1500	79.1500	79.1500	79.1500	0.000%	4	4	-34.087%

.dark-mode .hSPJSL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSPJSL{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P170PLTR Dec 18 2026 170.00 Put (PLTR261218P00170000)option OPRA

PLTR20261218P170
PLTR Dec 18 2026 170.00 Put (PLTR261218P00170000)
option OPRA