Dark

PLTR20261218P180
PLTR Dec 18 2026 180.00 Put (PLTR261218P00180000)
option OPRA

EOD

Jul 22, 2026

59.35+5.643%(+3.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	59.3500	59.3500	59.3500	59.3500	+5.643%	1	1,616	0.000%
2026-07-10	57.0000	57.0000	56.1800	56.1800	-1.317%	27	1,616	+5.643%
2026-07-09	56.9300	56.9300	56.9300	56.9300	+9.565%	1	1,590	+4.251%
2026-07-07	51.9600	51.9600	51.9600	51.9600	-8.762%	1	1,590	+14.222%
2026-07-01	60.0000	60.0000	56.9500	56.9500	-23.009%	2	1,591	+4.214%
2026-06-25	70.0000	73.9700	70.0000	73.9700	+8.620%	92	1,592	-19.765%
2026-06-24	68.1000	68.1000	68.1000	68.1000	+4.081%	2	1,504	-12.849%
2026-06-23	64.0000	65.4300	64.0000	65.4300	+5.532%	42	1,503	-9.292%
2026-06-22	56.1000	62.0000	56.1000	62.0000	+20.388%	5	1,535	-4.274%
2026-06-17	51.1000	51.5000	51.1000	51.5000	-5.936%	2	1,540	+15.243%
2026-06-16	54.7500	54.7500	54.7500	54.7500	-3.439%	4	1,540	+8.402%
2026-06-11	56.7000	56.7000	56.7000	56.7000	+4.883%	2	1,544	+4.674%
2026-06-10	54.0600	54.0600	54.0600	54.0600	+0.353%	120	1,546	+9.785%
2026-06-09	55.0500	57.1100	53.8700	53.8700	+6.252%	29	1,426	+10.173%
2026-06-08	50.7000	50.7000	50.7000	50.7000	-2.331%	1	1,406	+17.061%
2026-06-05	50.7100	51.9100	50.7100	51.9100	+9.284%	125	1,405	+14.332%
2026-06-04	47.5000	47.5000	47.5000	47.5000	+28.726%	2	1,290	+24.947%
2026-06-01	38.3600	38.5000	36.9000	36.9000	-6.250%	4	1,288	+60.840%
2026-05-29	39.5500	39.5500	39.3000	39.3600	-17.743%	5	1,287	+50.788%
2026-05-28	49.0200	49.0200	47.8500	47.8500	-4.166%	3	1,289	+24.033%
2026-05-26	49.9300	49.9300	49.9300	49.9300	+0.040%	1	1,290	+18.866%
2026-05-22	49.9100	49.9100	49.9100	49.9100	+0.382%	1	1,290	+18.914%
2026-05-21	49.7500	49.7500	49.7200	49.7200	-1.055%	2	1,290	+19.368%
2026-05-20	50.2500	50.2500	50.2500	50.2500	+0.500%	1	1,290	+18.109%
2026-05-19	50.0000	50.0000	50.0000	50.0000	-4.762%	150	1,441	+18.700%
2026-05-15	52.5000	52.5000	52.5000	52.5000	-4.545%	1	1,441	+13.048%
2026-05-13	55.0000	55.0000	55.0000	55.0000	+6.178%	1	1,440	+7.909%
2026-05-11	52.0000	52.0000	51.8000	51.8000	+3.953%	11	1,439	+14.575%
2026-05-07	49.9500	49.9500	49.8300	49.8300	-5.625%	2	1,439	+19.105%
2026-05-06	52.8000	52.8000	52.8000	52.8000	+4.908%	1	1,438	+12.405%
2026-04-30	50.3300	50.3300	50.3300	50.3300	+4.593%	2	1,439	+17.922%
2026-04-24	48.1200	48.1200	48.1200	48.1200	+8.697%	30	1,437	+23.337%
2026-04-21	44.2700	44.2700	44.2700	44.2700	-2.489%	25	1,454	+34.064%
2026-04-17	45.4000	45.4000	45.4000	45.4000	-25.708%	3	1,454	+30.727%
2026-04-10	62.2400	62.2400	61.1100	61.1100	+7.588%	3	1,457	-2.880%
2026-04-09	56.8000	56.8000	56.8000	56.8000	+20.980%	2	1,457	+4.489%
2026-04-08	46.7500	46.9500	46.3500	46.9500	+7.192%	9	1,457	+26.411%
2026-04-07	43.8000	43.8000	43.8000	43.8000	-10.576%	3	1,452	+35.502%
2026-03-31	48.9800	48.9800	48.9800	48.9800	-3.106%	2	1,455	+21.172%
2026-03-30	50.5500	50.5500	50.5500	50.5500	+10.083%	5	1,457	+17.409%
2026-03-26	44.7000	45.9200	44.7000	45.9200	+13.804%	28	1,460	+29.247%
2026-03-25	40.3500	40.3500	40.3500	40.3500	-4.384%	2	1,443	+47.088%
2026-03-24	44.0000	44.0000	42.2000	42.2000	+4.845%	101	1,443	+40.640%
2026-03-23	41.2500	41.2500	40.2500	40.2500	-10.932%	78	1,382	+47.453%
2026-03-20	44.2500	45.2100	44.2500	45.1900	+7.085%	65	1,459	+31.334%
2026-03-19	42.8000	43.4000	42.2000	42.2000	-2.989%	54	1,446	+40.640%
2026-03-18	43.0000	43.5000	42.0000	43.5000	+1.754%	107	1,463	+36.437%
2026-03-17	42.7500	42.7500	42.7500	42.7500	-4.298%	1	1,460	+38.830%
2026-03-16	44.6700	44.6700	44.6700	44.6700	+0.382%	1	1,460	+32.863%
2026-03-13	44.5000	44.5000	44.5000	44.5000	0.000%	25	1,461	+33.371%
2026-03-12	43.6000	44.5000	43.6000	44.5000	-2.176%	7	1,443	+33.371%
2026-03-10	44.4200	45.4900	44.4200	45.4900	+1.881%	3	1,444	+30.468%
2026-03-09	43.6000	44.7000	43.6000	44.6500	+5.680%	8	1,443	+32.923%
2026-03-06	42.2500	42.2500	42.2500	42.2500	-9.819%	1	1,439	+40.473%
2026-03-05	45.1700	46.8500	45.1700	46.8500	-9.904%	5	1,439	+26.681%
2026-03-03	49.6500	53.0000	49.6500	52.0000	+3.380%	69	1,437	+14.135%
2026-03-02	51.5500	51.5500	50.3000	50.3000	-10.179%	32	1,488	+17.992%
2026-02-25	55.6400	56.0000	55.6400	56.0000	-5.882%	21	1,497	+5.982%
2026-02-24	59.5000	59.5000	59.5000	59.5000	+1.432%	1	1,497	-0.252%
2026-02-23	58.6600	58.6600	58.6600	58.6600	+4.750%	1	1,498	+1.176%
2026-02-19	56.0000	56.0000	56.0000	56.0000	+5.224%	1	1,498	+5.982%
2026-02-18	53.2000	53.2200	53.2000	53.2200	-5.538%	10	1,499	+11.518%
2026-02-17	56.5000	56.5000	56.3400	56.3400	-3.659%	3	1,501	+5.343%
2026-02-13	58.5500	58.5500	57.3300	58.4800	+4.972%	12	1,492	+1.488%
2026-02-12	55.7100	55.7100	55.7100	55.7100	-0.695%	1	1,492	+6.534%
2026-02-11	56.4700	56.4700	56.1000	56.1000	+5.949%	3	1,493	+5.793%
2026-02-10	50.0000	52.9500	50.0000	52.9500	+3.925%	42	1,494	+12.087%
2026-02-09	49.8000	50.9500	49.8000	50.9500	-9.261%	2	1,519	+16.487%
2026-02-06	57.0000	57.0000	56.1000	56.1500	-7.190%	11	1,519	+5.699%
2026-02-05	60.2500	60.5000	58.0000	60.5000	+10.241%	27	1,519	-1.901%
2026-02-04	45.7000	55.8600	45.7000	54.8800	+24.444%	174	1,518	+8.145%
2026-02-03	45.1600	45.1600	44.1000	44.1000	-8.278%	3	1,409	+34.580%
2026-02-02	48.0800	48.0800	48.0800	48.0800	-3.512%	4	1,410	+23.440%
2026-01-30	48.9700	50.4000	48.6000	49.8300	+5.016%	73	1,414	+19.105%
2026-01-29	44.8500	49.2500	44.8500	47.4500	+9.256%	466	1,490	+25.079%
2026-01-28	41.6400	43.6600	41.6400	43.4300	+12.659%	4	1,285	+36.657%
2026-01-23	40.1500	40.1500	38.5500	38.5500	-5.976%	26	1,285	+53.956%
2026-01-22	40.7900	41.0000	40.7000	41.0000	-0.630%	18	1,285	+44.756%
2026-01-21	39.8500	43.5000	39.8500	41.2600	+3.929%	562	1,285	+43.844%
2026-01-20	39.3800	39.7000	39.3800	39.7000	-0.251%	10	1,303	+49.496%
2026-01-16	38.5400	39.8000	37.8300	39.8000	+12.113%	48	1,269	+49.121%
2026-01-15	35.6500	35.6500	35.5000	35.5000	-2.926%	18	1,269	+67.183%
2026-01-14	37.9000	37.9000	36.5700	36.5700	+0.192%	43	1,251	+62.291%
2026-01-13	35.9700	36.5000	35.9700	36.5000	+0.551%	150	1,267	+62.603%
2026-01-12	36.6500	36.6500	36.3000	36.3000	-1.892%	21	1,202	+63.499%
2026-01-09	37.6500	37.6500	37.0000	37.0000	-1.202%	45	1,183	+60.405%
2026-01-08	37.0000	38.1500	37.0000	37.4500	+6.847%	17	1,144	+58.478%
2026-01-07	37.0300	37.0300	34.2900	35.0500	-4.104%	503	1,134	+69.330%
2026-01-06	37.6500	37.6500	36.5500	36.5500	-5.163%	3	1,051	+62.380%
2026-01-05	38.8000	38.8000	38.5400	38.5400	-6.570%	4	1,051	+53.996%
2026-01-02	37.1000	41.4200	37.1000	41.2500	+9.416%	7	1,051	+43.879%
2025-12-31	36.5500	37.7000	36.5500	37.7000	+3.771%	6	1,049	+57.427%
2025-12-30	36.6500	36.6500	35.5100	36.3300	+1.936%	40	1,049	+63.364%
2025-12-29	35.4900	35.9000	35.3200	35.6400	+3.006%	34	1,024	+66.526%
2025-12-26	34.2700	34.6000	34.2500	34.6000	+3.222%	53	995	+71.532%
2025-12-24	33.3700	33.5200	33.3700	33.5200	-0.297%	7	978	+77.058%
2025-12-23	33.6200	33.6200	33.6200	33.6200	-0.972%	1	978	+76.532%
2025-12-22	33.2900	33.9500	33.2900	33.9500	-0.147%	2	978	+74.816%
2025-12-19	35.3200	35.3200	34.0000	34.0000	-8.479%	16	980	+74.559%
2025-12-18	38.6500	38.6500	36.7900	37.1500	-7.702%	13	980	+59.758%
2025-12-17	36.4000	40.2500	36.4000	40.2500	+7.851%	25	980	+47.453%
2025-12-16	36.8800	37.3200	36.8800	37.3200	+0.647%	16	961	+59.030%
2025-12-15	37.0000	37.8300	37.0000	37.0800	-2.292%	5	957	+60.059%
2025-12-12	38.2500	39.8000	37.8000	37.9500	+3.547%	6	958	+56.390%
2025-12-11	37.0800	37.0800	36.6500	36.6500	+2.661%	4	957	+61.937%
2025-12-10	36.5000	36.7200	35.5000	35.7000	-7.031%	16	956	+66.246%
2025-12-09	38.2500	38.4000	38.2000	38.4000	-1.437%	19	962	+54.557%
2025-12-08	38.0000	39.0900	37.9500	38.9600	+1.723%	30	966	+52.336%
2025-12-05	39.4200	39.4200	38.3000	38.3000	-5.198%	9	977	+54.961%
2025-12-04	39.8500	40.4000	39.8400	40.4000	-4.604%	7	975	+46.906%
2025-12-02	40.5500	42.3500	40.5500	42.3500	-3.531%	4	980	+40.142%
2025-11-28	44.2000	44.2000	43.9000	43.9000	-3.516%	3	983	+35.194%
2025-11-24	47.6700	47.6700	45.5000	45.5000	-9.109%	33	983	+30.440%
2025-11-21	52.5000	52.5000	50.0600	50.0600	-1.978%	32	993	+18.558%
2025-11-20	43.1500	51.0700	43.1500	51.0700	+8.245%	4	988	+16.213%
2025-11-19	47.1800	47.1800	47.1800	47.1800	+5.195%	1	988	+25.795%
2025-11-18	46.9300	46.9300	44.8500	44.8500	+4.790%	5	988	+32.330%
2025-11-14	47.5000	47.5000	42.8000	42.8000	-3.604%	58	987	+38.668%
2025-11-13	41.2300	44.8700	41.1700	44.4000	+9.360%	631	1,039	+33.671%
2025-11-12	38.8000	40.6500	38.8000	40.6000	+8.993%	149	575	+46.182%
2025-11-11	37.3400	37.4200	37.2500	37.2500	+0.540%	3	626	+59.329%
2025-11-10	37.5100	37.5100	36.7000	37.0500	-12.204%	34	625	+60.189%
2025-11-07	43.4500	44.3500	42.2000	42.2000	-0.706%	17	656	+40.640%
2025-11-06	39.7400	43.0000	39.7400	42.5000	+9.961%	22	646	+39.647%
2025-11-05	40.4000	40.7200	38.4500	38.6500	+0.572%	91	664	+53.558%
2025-11-04	38.5800	38.9800	38.4300	38.4300	+11.878%	5	674	+54.437%
2025-11-03	35.0900	35.4500	34.3500	34.3500	-5.502%	53	652	+72.780%
2025-10-31	35.6000	36.9000	35.6000	36.3500	-0.683%	80	652	+63.274%
2025-10-30	36.4800	36.6000	36.4800	36.6000	+1.189%	3	626	+62.158%
2025-10-29	36.4800	36.5500	35.9200	36.1700	-4.439%	20	626	+64.086%
2025-10-28	37.8500	37.9400	37.5200	37.8500	+1.041%	12	639	+56.803%
2025-10-27	36.6700	37.4600	36.6700	37.4600	-3.924%	53	678	+58.436%
2025-10-24	39.0100	39.0100	38.8300	38.9900	-3.966%	4	678	+52.219%
2025-10-23	40.6000	40.6000	40.6000	40.6000	-5.007%	1	677	+46.182%
2025-10-22	41.2400	45.1800	40.8300	42.7400	+5.792%	20	676	+38.863%
2025-10-21	41.7100	41.7100	40.3500	40.4000	-0.688%	235	674	+46.906%
2025-10-20	41.5500	41.6500	40.5600	40.6800	-4.708%	14	570	+45.895%
2025-10-17	44.5300	44.7800	42.3700	42.6900	-1.522%	18	571	+39.026%
2025-10-16	42.4100	43.3500	42.4100	43.3500	+2.458%	3	574	+36.909%
2025-10-15	41.8400	42.3800	41.8400	42.3100	+1.463%	49	574	+40.274%
2025-10-14	42.2200	42.2200	41.2400	41.7000	-4.072%	27	575	+42.326%
2025-10-13	43.4200	43.7800	43.2900	43.4700	-0.526%	8	573	+36.531%
2025-10-10	39.7200	43.7000	39.6100	43.7000	+10.998%	146	572	+35.812%
2025-10-09	41.1800	41.1800	39.3300	39.3700	-2.235%	16	447	+50.749%
2025-10-07	39.9500	40.6700	39.4500	40.2700	-3.499%	22	449	+47.380%
2025-10-06	41.2900	41.7300	40.9500	41.7300	-2.773%	30	449	+42.224%
2025-10-03	39.5500	42.9200	39.5500	42.9200	+11.858%	19	431	+38.281%
2025-10-02	38.4000	38.4000	38.1300	38.3700	-2.812%	15	431	+54.678%
2025-10-01	40.5000	40.5000	39.0000	39.4800	-2.639%	14	431	+50.329%
2025-09-30	40.5500	40.5500	40.5500	40.5500	-3.682%	6	431	+46.363%
2025-09-26	43.0000	43.0000	42.1000	42.1000	+1.446%	11	430	+40.974%
2025-09-25	43.3700	43.3700	40.7000	41.5000	+2.825%	9	431	+43.012%
2025-09-24	39.9000	40.5700	39.9000	40.3600	+0.523%	4	427	+47.052%
2025-09-23	39.8000	41.0500	39.8000	40.1500	-0.174%	21	427	+47.821%
2025-09-22	40.2200	40.2200	40.2200	40.2200	+2.185%	1	422	+47.563%
2025-09-19	40.6400	40.6400	39.0700	39.3600	-4.396%	135	421	+50.788%
2025-09-18	41.7400	41.7400	41.1700	41.1700	-9.317%	20	419	+44.158%
2025-09-17	45.8600	45.8600	45.4000	45.4000	+4.608%	2	419	+30.727%
2025-09-16	43.6200	43.7500	43.4000	43.4000	-2.472%	75	418	+36.751%
2025-09-10	44.5000	44.5000	44.5000	44.5000	-5.580%	3	353	+33.371%
2025-09-09	47.1300	47.1300	47.1300	47.1300	-7.769%	1	356	+25.928%
2025-09-05	51.1000	51.1000	51.1000	51.1000	+0.098%	25	355	+16.145%
2025-09-04	51.0000	51.0500	51.0000	51.0500	+1.896%	6	330	+16.259%
2025-08-22	50.1000	50.1000	50.1000	50.1000	-6.021%	2	330	+18.463%
2025-08-20	51.7000	53.3100	51.7000	53.3100	+5.024%	36	332	+11.330%
2025-08-19	49.1800	50.7800	48.7500	50.7600	+14.842%	27	322	+16.923%
2025-08-18	44.5900	44.5900	44.2000	44.2000	+5.615%	21	302	+34.276%
2025-08-14	41.5000	41.8500	41.5000	41.8500	+4.053%	6	292	+41.816%
2025-08-13	40.2200	40.2200	40.2200	40.2200	-1.228%	1	286	+47.563%
2025-08-12	40.7200	40.7200	40.7200	40.7200	+1.319%	1	286	+45.751%
2025-08-08	40.6500	40.7500	40.1900	40.1900	-4.423%	42	287	+47.674%
2025-08-07	41.4300	42.9000	40.6300	42.0500	-0.825%	50	283	+41.141%
2025-08-06	42.3000	42.7500	42.3000	42.4000	-1.920%	158	249	+39.976%
2025-08-05	42.9000	43.2300	42.9000	43.2300	-13.332%	62	121	+37.289%
2025-08-04	49.8800	49.8800	49.8800	49.8800	-1.811%	3	87	+18.986%
2025-07-28	50.8000	50.8000	50.8000	50.8000	-13.088%	1	84	+16.831%
2025-07-14	58.4500	58.4500	58.4500	58.4500	-4.023%	1	83	+1.540%
2025-07-10	61.0200	61.2000	60.9000	60.9000	+1.331%	27	82	-2.545%
2025-06-25	60.1000	60.1000	60.1000	60.1000	-3.221%	30	63	-1.248%
2025-06-24	62.1000	62.1000	62.1000	62.1000	-1.585%	20	63	-4.428%
2025-06-23	63.1000	63.1000	63.1000	63.1000	-5.821%	30	68	-5.943%
2025-06-12	67.0000	67.0000	67.0000	67.0000	+1.824%	30	98	-11.418%
2025-06-11	65.8000	65.8000	65.8000	65.8000	-14.434%	50	68	-9.802%
2025-05-08	76.9000	76.9000	76.9000	76.9000	-2.843%	1	18	-22.822%
2025-05-01	78.4500	79.1600	78.4500	79.1500	-3.062%	8	17	-25.016%
2025-04-28	80.6900	81.6500	80.6900	81.6500	-4.759%	12	9	-27.312%
2025-04-24	85.7300	85.7300	85.7300	85.7300	-7.389%	4	11	-30.771%
2025-04-22	92.5700	92.5700	92.5700	92.5700	-2.558%	10	14	-35.886%
2025-04-16	95.0000	95.0000	95.0000	95.0000	+1.064%	1	4	-37.526%
2025-04-14	94.0000	94.0000	94.0000	94.0000	-5.051%	1	3	-36.862%
2025-03-14	99.0000	99.0000	99.0000	99.0000	-1.296%	2	2	-40.051%
2025-03-04	100.3000	100.3000	100.3000	100.3000	0.000%	1	1	-40.828%

.dark-mode .nvq2lG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nvq2lG{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P180PLTR Dec 18 2026 180.00 Put (PLTR261218P00180000)option OPRA

PLTR20261218P180
PLTR Dec 18 2026 180.00 Put (PLTR261218P00180000)
option OPRA