Dark

PLTR20261218P175
PLTR Dec 18 2026 175.00 Put (PLTR261218P00175000)
option OPRA

EOD

Sep 29, 2026

12.70+1.600%(+0.20)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.7000	13.1000	12.7000	12.7000	+1.600%	180	1,529	0.000%
2026-09-28	13.1500	13.2000	12.3000	12.5000	+4.080%	66	1,400	+1.600%
2026-09-25	11.7500	12.0500	11.5000	12.0100	+3.534%	18	1,382	+5.745%
2026-09-24	12.7000	12.7000	11.4100	11.6000	-1.277%	344	1,378	+9.483%
2026-09-23	13.6000	14.0000	11.5000	11.7500	-14.978%	127	1,261	+8.085%
2026-09-22	13.9500	14.6000	13.8000	13.8200	-6.622%	30	1,230	-8.104%
2026-09-21	16.5400	16.6000	14.5000	14.8000	-13.450%	68	1,227	-14.189%
2026-09-18	17.7000	18.8000	17.1000	17.1000	-4.469%	66	1,223	-25.731%
2026-09-17	18.8500	19.1500	17.5700	17.9000	-6.527%	199	1,206	-29.050%
2026-09-16	20.6400	21.1400	19.0700	19.1500	+0.789%	70	1,123	-33.681%
2026-09-15	21.0000	21.1200	18.7000	19.0000	-0.471%	16	1,104	-33.158%
2026-09-14	20.3200	20.3200	19.0900	19.0900	-13.424%	28	1,098	-33.473%
2026-09-11	22.4900	23.0000	22.0500	22.0500	-4.793%	32	1,095	-42.404%
2026-09-10	23.3500	23.7800	22.1700	23.1600	+10.920%	62	1,076	-45.164%
2026-09-09	20.6000	21.8000	20.6000	20.8800	-2.293%	64	1,095	-39.176%
2026-09-08	20.0000	21.3700	19.9500	21.3700	+9.309%	37	1,110	-40.571%
2026-09-04	17.6500	19.5500	17.6500	19.5500	+18.557%	360	1,008	-35.038%
2026-09-03	19.1300	19.1300	15.8600	16.4900	-22.763%	193	1,008	-22.984%
2026-09-02	19.0000	23.0100	18.9000	21.3500	+25.073%	124	980	-40.515%
2026-09-01	16.3000	17.0700	14.8500	17.0700	+16.519%	38	1,066	-25.600%
2026-08-31	15.7600	15.7600	14.5000	14.6500	-5.484%	60	1,048	-13.311%
2026-08-28	15.7500	16.0200	15.1000	15.5000	-3.727%	27	1,016	-18.065%
2026-08-27	18.2500	18.5000	15.8000	16.1000	-15.263%	168	1,005	-21.118%
2026-08-26	22.2000	22.2000	18.7500	19.0000	-8.654%	50	1,038	-33.158%
2026-08-25	19.4300	20.8000	18.3500	20.8000	+6.667%	87	1,036	-38.942%
2026-08-24	20.0500	21.5300	18.8600	19.5000	+3.503%	223	1,048	-34.872%
2026-08-21	21.0000	21.0000	18.0100	18.8400	-9.640%	131	1,056	-32.590%
2026-08-20	19.9000	20.8500	19.8000	20.8500	+3.990%	38	1,078	-39.089%
2026-08-19	20.3500	21.9100	19.5000	20.0500	-6.396%	381	1,076	-36.658%
2026-08-18	21.1900	21.5000	20.2500	21.4200	+2.000%	47	982	-40.710%
2026-08-17	20.7500	21.0000	19.8000	21.0000	+2.439%	93	990	-39.524%
2026-08-14	19.6500	20.5500	19.6500	20.5000	+5.943%	138	981	-38.049%
2026-08-13	20.7700	21.2500	19.3500	19.3500	-14.000%	94	971	-34.367%
2026-08-12	22.4100	23.8200	22.1500	22.5000	+4.651%	98	951	-43.556%
2026-08-11	21.7900	22.2000	20.6000	21.5000	-1.376%	98	924	-40.930%
2026-08-10	21.7200	22.0400	20.5400	21.8000	-8.710%	178	877	-41.743%
2026-08-07	25.5800	25.5800	23.8800	23.8800	-21.705%	92	890	-46.817%
2026-08-06	32.0000	32.0000	30.5000	30.5000	+4.274%	3	880	-58.361%
2026-08-05	27.3600	29.2500	26.7100	29.2500	+4.093%	14	880	-56.581%
2026-08-04	31.4000	31.4000	28.1000	28.1000	-47.200%	65	885	-54.804%
2026-08-03	53.2200	53.2200	53.2200	53.2200	-3.272%	2	905	-76.137%
2026-07-31	57.5000	57.5000	55.0200	55.0200	-2.187%	2	904	-76.917%
2026-07-30	56.5500	56.5500	56.2500	56.2500	-1.764%	2	904	-77.422%
2026-07-28	58.2500	58.2500	57.2600	57.2600	+17.456%	2	905	-77.820%
2026-07-27	48.7500	48.7500	48.7500	48.7500	-12.430%	2	906	-73.949%
2026-07-24	55.6700	55.6700	55.6700	55.6700	+19.849%	1	905	-77.187%
2026-07-20	46.4500	46.4500	46.4500	46.4500	-7.562%	3	905	-72.659%
2026-07-14	50.2500	50.2500	50.2500	50.2500	-0.848%	1	902	-74.726%
2026-07-13	50.6800	50.6800	50.6800	50.6800	-3.742%	1	902	-74.941%
2026-07-10	52.6500	52.6500	52.6500	52.6500	+1.562%	1	903	-75.878%
2026-07-08	51.8400	51.8400	51.8400	51.8400	-13.772%	3	903	-75.502%
2026-06-30	61.4500	61.4500	60.1200	60.1200	-13.172%	9	903	-78.876%
2026-06-25	69.2400	69.2400	69.2400	69.2400	+13.713%	2	903	-81.658%
2026-06-23	58.4700	60.8900	58.4700	60.8900	+5.638%	4	905	-79.143%
2026-06-22	57.6200	57.6400	57.6200	57.6400	+17.994%	5	906	-77.967%
2026-06-16	48.8500	48.8500	48.8500	48.8500	-4.328%	2	906	-74.002%
2026-06-09	51.0600	51.0600	51.0600	51.0600	+6.932%	1	908	-75.127%
2026-06-05	47.9500	48.0500	47.7500	47.7500	+12.353%	23	908	-73.403%
2026-06-04	42.5000	42.5000	42.5000	42.5000	-2.299%	1	913	-70.118%
2026-06-03	41.9000	43.5000	41.9000	43.5000	+29.272%	23	913	-70.805%
2026-06-01	34.2500	35.0000	33.6500	33.6500	-6.761%	32	912	-62.259%
2026-05-29	36.6900	36.8600	35.6900	36.0900	-18.348%	90	882	-64.810%
2026-05-28	45.1500	45.1500	44.2000	44.2000	-1.339%	2	939	-71.267%
2026-05-26	44.8000	44.8000	44.8000	44.8000	-2.862%	1	938	-71.652%
2026-05-22	46.1200	46.1200	46.1200	46.1200	-3.211%	10	939	-72.463%
2026-05-15	47.6500	47.6500	47.6500	47.6500	-1.427%	1	939	-73.347%
2026-05-12	48.3400	48.3400	48.3400	48.3400	+6.242%	3	939	-73.728%
2026-05-07	45.5000	45.5000	45.5000	45.5000	-5.010%	1	939	-72.088%
2026-05-05	47.0000	47.9000	47.0000	47.9000	+3.411%	4	939	-73.486%
2026-04-30	45.9900	46.3200	45.9900	46.3200	+2.501%	2	943	-72.582%
2026-04-23	42.7800	45.1900	42.7300	45.1900	+15.635%	61	943	-71.896%
2026-04-22	40.5100	40.5100	39.0800	39.0800	-13.635%	2	913	-67.503%
2026-04-15	45.2500	45.2500	45.2500	45.2500	-9.753%	2	913	-71.934%
2026-04-13	50.1400	50.1400	50.1400	50.1400	-10.576%	1	911	-74.671%
2026-04-10	56.3800	57.3200	56.0700	56.0700	+5.098%	53	911	-77.350%
2026-04-09	53.3500	53.3500	53.3500	53.3500	+21.943%	30	953	-76.195%
2026-04-08	40.1700	43.7500	40.1700	43.7500	+4.092%	12	938	-70.971%
2026-04-07	42.5200	42.5200	42.0200	42.0300	+3.395%	21	941	-69.783%
2026-04-01	42.6500	42.6500	40.6500	40.6500	-5.684%	2	923	-68.758%
2026-03-31	43.1000	43.1000	43.1000	43.1000	+11.255%	2	921	-70.534%
2026-03-25	38.7400	38.7400	38.7400	38.7400	-1.800%	29	923	-67.217%
2026-03-24	39.2500	39.4500	39.2500	39.4500	-1.301%	401	923	-67.807%
2026-03-19	39.9700	39.9700	39.9700	39.9700	-2.985%	1	707	-68.226%
2026-03-16	41.2000	41.2000	41.2000	41.2000	-2.207%	1	708	-69.175%
2026-03-13	42.1300	42.1300	42.1300	42.1300	-0.449%	1	708	-69.855%
2026-03-10	42.3200	42.3200	42.3200	42.3200	-1.237%	2	708	-69.991%
2026-03-05	42.8500	42.8500	42.8500	42.8500	-6.175%	1	712	-70.362%
2026-03-03	48.7800	50.5600	45.3700	45.6700	-1.488%	37	713	-72.192%
2026-03-02	47.1500	47.1500	46.3600	46.3600	-11.374%	3	723	-72.606%
2026-02-26	51.7300	52.3100	51.7300	52.3100	-1.839%	3	723	-75.722%
2026-02-25	53.2900	53.2900	53.2900	53.2900	-3.722%	1	723	-76.168%
2026-02-24	55.6000	55.6000	55.3500	55.3500	+1.170%	4	723	-77.055%
2026-02-23	54.7000	54.7100	54.7000	54.7100	+2.993%	6	725	-76.787%
2026-02-20	53.1200	53.1200	53.1200	53.1200	+1.665%	1	725	-76.092%
2026-02-19	52.2000	52.2500	52.2000	52.2500	+1.358%	11	725	-75.694%
2026-02-18	50.8500	51.5500	48.9400	51.5500	-1.996%	15	725	-75.364%
2026-02-17	54.5000	54.5000	52.6000	52.6000	-1.719%	20	723	-75.856%
2026-02-13	53.0300	53.5200	53.0300	53.5200	+2.254%	2	737	-76.271%
2026-02-11	50.4000	52.3400	50.4000	52.3400	+5.631%	3	737	-75.736%
2026-02-10	49.5500	49.5500	49.5500	49.5500	+3.770%	1	738	-74.369%
2026-02-09	48.2000	48.2000	47.7500	47.7500	-7.640%	12	737	-73.403%
2026-02-06	51.2500	51.7000	51.2500	51.7000	-6.931%	7	730	-75.435%
2026-02-05	55.5500	55.5500	55.5500	55.5500	+7.177%	1	728	-77.138%
2026-02-04	48.2500	51.8300	48.2500	51.8300	+12.674%	32	728	-75.497%
2026-02-02	44.5900	46.1500	44.0100	46.0000	+0.393%	6	728	-72.391%
2026-01-30	45.7200	46.1000	45.3800	45.8200	+2.322%	81	731	-72.283%
2026-01-29	44.5000	46.3300	44.5000	44.7800	+10.214%	27	728	-71.639%
2026-01-28	38.6100	40.6500	38.6100	40.6300	+12.176%	5	741	-68.742%
2026-01-27	36.2200	36.2200	36.2200	36.2200	-0.385%	20	740	-64.936%
2026-01-26	35.9800	36.3600	35.9800	36.3600	+3.826%	24	740	-65.072%
2026-01-23	35.8900	35.8900	35.0200	35.0200	-7.842%	452	741	-63.735%
2026-01-22	38.0000	38.0000	38.0000	38.0000	-2.664%	3	739	-66.579%
2026-01-21	37.0200	39.2800	37.0200	39.0400	+7.400%	6	739	-67.469%
2026-01-20	36.5000	36.5000	36.3500	36.3500	-1.357%	3	738	-65.062%
2026-01-16	36.4600	36.8500	36.4600	36.8500	+12.691%	2	734	-65.536%
2026-01-15	33.5900	33.5900	32.7000	32.7000	-2.996%	5	734	-61.162%
2026-01-13	33.7100	33.7100	33.7100	33.7100	+1.353%	1	735	-62.326%
2026-01-12	33.8300	33.9500	33.2600	33.2600	-2.663%	27	735	-61.816%
2026-01-09	34.7900	35.0500	34.1000	34.1700	+5.171%	8	711	-62.833%
2026-01-07	33.0200	33.0200	31.7200	32.4900	-4.216%	6	707	-60.911%
2026-01-06	35.0000	35.0000	33.6500	33.9200	-5.039%	109	703	-62.559%
2026-01-05	36.1000	36.2300	35.7200	35.7200	-6.955%	17	700	-64.446%
2026-01-02	35.1900	38.4200	35.1900	38.3900	+14.768%	11	689	-66.918%
2025-12-30	33.3500	33.4500	33.3500	33.4500	+1.982%	20	685	-62.033%
2025-12-29	32.9900	33.7000	32.8000	32.8000	+2.660%	30	685	-61.280%
2025-12-26	31.6500	32.2000	31.6000	31.9500	+3.566%	53	685	-60.250%
2025-12-24	30.9500	30.9500	30.8500	30.8500	-0.804%	17	682	-58.833%
2025-12-23	31.0000	31.1000	31.0000	31.1000	-0.671%	2	682	-59.164%
2025-12-22	30.2500	31.4000	30.2500	31.3100	-0.603%	13	681	-59.438%
2025-12-19	31.5000	31.5000	31.5000	31.5000	-15.843%	1	669	-59.683%
2025-12-17	34.3800	37.4300	34.3800	37.4300	+7.496%	4	669	-66.070%
2025-12-16	34.8200	34.8200	34.8200	34.8200	+0.433%	1	670	-63.527%
2025-12-15	34.6700	34.6700	34.6700	34.6700	-6.297%	1	670	-63.369%
2025-12-12	35.0200	37.3200	35.0200	37.0000	+9.370%	16	670	-65.676%
2025-12-11	34.1200	34.1200	33.8300	33.8300	+0.178%	6	670	-62.459%
2025-12-10	35.1100	35.1100	33.7700	33.7700	-7.353%	2	671	-62.393%
2025-12-08	35.8500	36.4500	35.7200	36.4500	+1.674%	15	672	-65.158%
2025-12-05	36.5000	36.9500	35.8500	35.8500	-3.395%	6	675	-64.575%
2025-12-04	37.4600	37.4600	37.1100	37.1100	-2.059%	4	675	-65.777%
2025-12-03	37.8900	37.8900	37.8900	37.8900	-1.277%	1	673	-66.482%
2025-12-02	38.2000	38.3800	37.7500	38.3800	-12.073%	5	672	-66.910%
2025-11-25	45.3200	45.3200	43.6500	43.6500	-5.129%	9	669	-70.905%
2025-11-24	46.0100	46.0100	46.0100	46.0100	-4.006%	1	668	-72.397%
2025-11-21	50.1000	50.6000	47.9300	47.9300	+0.927%	6	669	-73.503%
2025-11-20	40.3500	47.6000	40.3500	47.4900	+7.809%	50	674	-73.258%
2025-11-19	44.0500	44.0500	44.0500	44.0500	+5.458%	1	683	-71.169%
2025-11-18	41.8200	43.3000	41.7700	41.7700	-0.784%	4	684	-69.595%
2025-11-17	40.6100	42.1000	40.5700	42.1000	+4.726%	6	687	-69.834%
2025-11-14	43.0000	43.0000	39.9000	40.2000	-1.010%	10	684	-68.408%
2025-11-13	39.1500	40.6100	39.1500	40.6100	+7.662%	22	680	-68.727%
2025-11-12	36.2400	37.9500	36.2400	37.7200	+8.923%	34	683	-66.331%
2025-11-11	34.5300	35.5600	34.3000	34.6300	+2.304%	9	685	-63.327%
2025-11-10	34.2000	35.0000	33.8500	33.8500	-16.109%	78	684	-62.482%
2025-11-07	40.8200	41.8700	40.3500	40.3500	+0.623%	17	683	-68.525%
2025-11-06	39.7000	40.5000	39.7000	40.1000	+8.378%	461	685	-68.329%
2025-11-05	37.0000	37.5500	37.0000	37.0000	+3.962%	48	400	-65.676%
2025-11-04	36.8000	36.9000	35.4000	35.5900	+4.370%	47	428	-64.316%
2025-10-31	33.1000	34.6100	33.1000	34.1000	+0.442%	212	423	-62.757%
2025-10-29	33.5300	33.9500	33.5300	33.9500	-3.414%	10	258	-62.592%
2025-10-28	35.1000	35.2800	34.9200	35.1500	+1.268%	11	259	-63.869%
2025-10-27	34.2600	34.7800	34.2600	34.7100	-4.512%	23	270	-63.411%
2025-10-24	36.5000	36.5500	36.0700	36.3500	-3.836%	15	270	-65.062%
2025-10-23	39.0500	39.0500	37.8000	37.8000	-5.311%	4	268	-66.402%
2025-10-22	40.1000	42.1300	39.9200	39.9200	+5.358%	55	268	-68.186%
2025-10-21	37.7300	37.9800	37.7200	37.8900	-0.889%	8	255	-66.482%
2025-10-20	37.8000	38.2300	37.8000	38.2300	-4.401%	12	255	-66.780%
2025-10-17	39.2300	41.6000	39.2300	39.9900	+0.226%	31	255	-68.242%
2025-10-16	37.5100	40.6000	37.5100	39.9000	+1.501%	8	246	-68.170%
2025-10-15	38.5000	39.5700	38.5000	39.3100	+1.158%	14	242	-67.693%
2025-10-14	42.0500	42.0500	38.4500	38.8600	-4.568%	41	243	-67.319%
2025-10-13	40.1000	40.7600	40.1000	40.7200	-0.074%	13	234	-68.811%
2025-10-10	39.0000	40.7500	39.0000	40.7500	+10.583%	11	234	-68.834%
2025-10-09	37.5700	37.8800	36.6900	36.8500	-1.760%	22	233	-65.536%
2025-10-07	37.3500	37.5100	37.3500	37.5100	-3.075%	3	227	-66.142%
2025-10-03	38.6500	38.7000	37.9700	38.7000	+8.769%	8	227	-67.183%
2025-10-02	35.5800	35.5800	35.5800	35.5800	-5.873%	2	221	-64.306%
2025-09-30	37.8000	37.8000	37.8000	37.8000	-0.839%	1	219	-66.402%
2025-09-29	38.1000	38.1200	38.1000	38.1200	-2.631%	2	218	-66.684%
2025-09-26	39.1500	39.1500	39.1500	39.1500	+4.960%	10	217	-67.561%
2025-09-24	37.3000	37.3000	37.3000	37.3000	-1.583%	1	220	-65.952%
2025-09-23	37.6000	38.6000	37.6000	37.9000	+1.229%	26	220	-66.491%
2025-09-22	37.4400	37.4400	37.4400	37.4400	+3.226%	1	202	-66.079%
2025-09-19	36.8000	36.8000	36.2700	36.2700	-5.052%	17	202	-64.985%
2025-09-18	39.0000	39.0000	38.2000	38.2000	-9.479%	6	202	-66.754%
2025-09-17	42.2000	42.2000	42.2000	42.2000	+4.069%	1	196	-69.905%
2025-09-12	41.0000	41.0000	40.5500	40.5500	-4.812%	8	196	-68.681%
2025-09-11	42.7400	42.7400	42.6000	42.6000	+1.671%	21	199	-70.188%
2025-09-10	41.5000	41.9000	41.5000	41.9000	-8.814%	2	188	-69.690%
2025-09-09	46.0000	46.0000	45.9500	45.9500	-4.628%	100	188	-72.361%
2025-09-05	48.1800	48.1800	48.1800	48.1800	+0.354%	1	93	-73.641%
2025-08-21	48.0100	48.0100	48.0100	48.0100	-6.065%	1	92	-73.547%
2025-08-20	51.1100	51.1100	51.1100	51.1100	+7.736%	1	91	-75.152%
2025-08-19	45.7000	47.4400	45.7000	47.4400	+14.176%	11	92	-73.229%
2025-08-18	41.5500	41.5500	41.5500	41.5500	+3.953%	1	86	-69.434%
2025-08-15	39.1000	40.2500	39.1000	39.9700	+2.619%	5	86	-68.226%
2025-08-14	38.8500	38.9500	38.8500	38.9500	+4.172%	6	84	-67.394%
2025-08-13	37.3900	37.3900	37.3900	37.3900	+1.191%	1	78	-66.034%
2025-08-12	37.8000	37.8000	36.7800	36.9500	-4.522%	4	79	-65.629%
2025-08-11	38.2500	38.7000	38.2500	38.7000	+3.365%	6	77	-67.183%
2025-08-08	37.4200	37.6100	37.4200	37.4400	-4.902%	4	77	-66.079%
2025-08-07	38.2100	40.1000	38.2100	39.3700	-0.329%	34	77	-67.742%
2025-08-06	39.6000	39.6000	38.9000	39.5000	-2.155%	16	52	-67.848%
2025-08-05	40.0000	41.1500	40.0000	40.3700	-15.562%	14	48	-68.541%
2025-07-25	47.8100	47.8100	47.8100	47.8100	-18.021%	1	41	-73.437%
2025-07-10	57.0500	58.3200	57.0500	58.3200	+0.137%	3	40	-78.224%
2025-07-09	58.4000	58.4000	58.2400	58.2400	-2.364%	2	40	-78.194%
2025-07-08	59.6500	59.6500	59.6500	59.6500	-5.826%	1	40	-78.709%
2025-07-01	63.2400	63.3400	63.2400	63.3400	+5.041%	2	40	-79.949%
2025-06-16	60.3000	60.3000	60.3000	60.3000	-2.569%	20	40	-78.939%
2025-06-13	62.0000	62.0000	61.8900	61.8900	-8.284%	40	40	-79.480%
2025-06-09	67.4800	67.4800	67.4800	67.4800	+0.223%	1	45	-81.180%
2025-06-06	67.3300	67.3300	67.3300	67.3300	+2.951%	2	45	-81.138%
2025-06-05	65.4000	65.4000	65.4000	65.4000	-10.472%	40	45	-80.581%
2025-02-18	73.5000	73.5000	72.9200	73.0500	-2.196%	13	5	-82.615%
2025-02-14	74.7100	74.7100	74.6900	74.6900	0.000%	6	0	-82.996%

.dark-mode .Pvk6Sp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pvk6Sp{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P175PLTR Dec 18 2026 175.00 Put (PLTR261218P00175000)option OPRA

PLTR20261218P175
PLTR Dec 18 2026 175.00 Put (PLTR261218P00175000)
option OPRA