Dark

PLTR20261218P185
PLTR Dec 18 2026 185.00 Put (PLTR261218P00185000)
option OPRA

EOD

Sep 28, 2026

17.00+2.719%(+0.45)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.9500	17.9500	16.5100	17.0000	+2.719%	182	1,414	0.000%
2026-09-25	15.3500	16.5500	15.3500	16.5500	+4.747%	79	1,333	+2.719%
2026-09-24	16.6500	16.7500	15.4000	15.8000	-2.228%	107	1,306	+7.595%
2026-09-23	18.1500	19.1500	15.6300	16.1600	-13.675%	575	1,324	+5.198%
2026-09-22	18.9500	19.8000	18.7200	18.7200	-6.400%	68	1,127	-9.188%
2026-09-21	21.7000	21.7000	19.7500	20.0000	-11.504%	168	1,086	-15.000%
2026-09-18	25.0000	25.0000	22.6000	22.6000	-5.637%	48	1,010	-24.779%
2026-09-17	23.0500	23.9500	22.8500	23.9500	-8.238%	18	990	-29.019%
2026-09-16	26.1000	26.1000	26.1000	26.1000	+5.668%	6	986	-34.866%
2026-09-15	26.6000	26.6000	23.8000	24.7000	-1.002%	25	981	-31.174%
2026-09-14	26.7000	26.7000	24.9500	24.9500	-14.584%	18	978	-31.864%
2026-09-11	29.2100	29.2100	29.2100	29.2100	-2.438%	1	981	-41.801%
2026-09-10	30.1000	30.1000	29.2000	29.9400	+9.952%	18	980	-43.220%
2026-09-09	27.2400	27.3000	26.9900	27.2300	-0.982%	56	967	-37.569%
2026-09-08	26.0500	27.5000	26.0500	27.5000	+9.562%	22	920	-38.182%
2026-09-04	23.0200	25.1000	23.0200	25.1000	+17.730%	80	909	-32.271%
2026-09-03	22.3500	22.3600	20.3500	21.3200	-23.884%	365	909	-20.263%
2026-09-02	24.7500	29.3500	23.5800	28.0100	+25.045%	136	873	-39.307%
2026-09-01	21.4000	22.4000	19.6000	22.4000	+16.971%	172	916	-24.107%
2026-08-31	20.4000	20.5300	19.1000	19.1500	-4.250%	69	887	-11.227%
2026-08-28	21.1000	21.1000	19.5000	20.0000	-4.077%	634	886	-15.000%
2026-08-27	21.9200	22.1300	20.6500	20.8500	-21.202%	289	684	-18.465%
2026-08-25	23.7000	26.4600	23.7000	26.4600	+9.339%	14	633	-35.752%
2026-08-24	26.6000	26.6000	24.2000	24.2000	+2.979%	5	625	-29.752%
2026-08-21	26.7000	26.7000	23.5000	23.5000	-8.560%	10	623	-27.660%
2026-08-20	25.2900	25.7000	25.2900	25.7000	0.000%	29	625	-33.852%
2026-08-19	25.1500	25.9500	25.1500	25.7000	-4.283%	56	625	-33.852%
2026-08-18	26.8500	26.8500	26.8500	26.8500	+4.272%	1	626	-36.685%
2026-08-17	26.6700	26.6700	25.7500	25.7500	-1.830%	8	627	-33.981%
2026-08-14	25.1400	26.2300	25.0900	26.2300	+5.553%	119	625	-35.189%
2026-08-13	26.1300	27.0500	24.8500	24.8500	-12.960%	190	623	-31.590%
2026-08-12	28.7900	30.0000	28.5500	28.5500	+5.545%	127	560	-40.455%
2026-08-11	27.7000	28.2000	26.5700	27.0500	-1.815%	95	612	-37.153%
2026-08-10	28.6500	28.6500	25.9600	27.5500	-9.076%	29	615	-38.294%
2026-08-07	31.0000	31.3400	30.3000	30.3000	-22.108%	705	600	-43.894%
2026-08-06	38.9000	38.9000	38.9000	38.9000	+6.575%	1	401	-56.298%
2026-08-05	34.6700	36.5000	33.8200	36.5000	+5.491%	16	401	-53.425%
2026-08-04	42.4900	42.4900	34.2000	34.6000	-47.176%	13	405	-50.867%
2026-07-30	65.5000	65.5000	65.5000	65.5000	+14.611%	2	403	-74.046%
2026-07-27	58.8500	58.8600	57.1500	57.1500	-10.423%	6	405	-70.254%
2026-07-22	63.8000	63.8000	63.8000	63.8000	+8.136%	3	403	-73.354%
2026-07-08	59.0000	59.0000	59.0000	59.0000	+2.644%	5	403	-71.186%
2026-07-06	57.4800	57.4800	57.4800	57.4800	-1.440%	18	407	-70.424%
2026-07-02	58.3200	58.3200	58.3200	58.3200	-19.336%	5	386	-70.850%
2026-06-24	72.3000	72.3000	72.3000	72.3000	+20.500%	2	386	-76.487%
2026-06-12	60.0000	60.0000	60.0000	60.0000	-2.582%	1	388	-71.667%
2026-06-09	61.5900	61.5900	61.5900	61.5900	+20.836%	1	388	-72.398%
2026-06-04	50.9700	50.9700	50.9700	50.9700	+17.442%	1	388	-66.647%
2026-05-29	43.3000	43.4000	42.8400	43.4000	-17.600%	18	387	-60.829%
2026-05-28	54.2800	54.2800	52.6700	52.6700	-7.434%	3	386	-67.724%
2026-05-18	56.9000	56.9000	56.9000	56.9000	+4.404%	1	384	-70.123%
2026-05-08	54.5000	54.5000	54.5000	54.5000	-3.540%	2	385	-68.807%
2026-05-06	56.5000	56.5000	56.5000	56.5000	+0.803%	2	387	-69.912%
2026-05-05	56.0500	56.0500	56.0500	56.0500	+5.417%	1	385	-69.670%
2026-04-24	53.1700	53.1700	53.1700	53.1700	+11.234%	1	384	-68.027%
2026-04-21	48.1000	48.1000	47.8000	47.8000	-17.728%	2	385	-64.435%
2026-04-13	61.7500	61.7500	58.1000	58.1000	+21.803%	2	385	-70.740%
2026-04-08	47.7000	47.7000	47.7000	47.7000	-0.893%	1	386	-64.361%
2026-03-26	48.2000	48.2000	48.1300	48.1300	+5.780%	2	385	-64.679%
2026-03-25	45.5000	45.5000	45.5000	45.5000	+5.568%	1	386	-62.637%
2026-03-23	43.1500	43.1500	43.1000	43.1000	-12.148%	21	386	-60.557%
2026-03-13	49.0000	49.0600	49.0000	49.0600	-0.081%	20	396	-65.349%
2026-03-10	49.1000	49.1000	49.1000	49.1000	+7.205%	1	376	-65.377%
2026-03-06	45.8000	45.8000	45.8000	45.8000	-6.929%	1	376	-62.882%
2026-03-04	49.2100	49.2100	49.2100	49.2100	-6.622%	1	377	-65.454%
2026-03-02	52.7000	52.7000	52.7000	52.7000	-7.625%	30	378	-67.742%
2026-02-18	56.7500	57.0500	56.7000	57.0500	-8.412%	21	396	-70.202%
2026-02-17	63.0100	63.0100	62.2900	62.2900	+0.549%	9	406	-72.708%
2026-02-13	61.9500	61.9500	61.9500	61.9500	+11.121%	1	412	-72.559%
2026-02-10	54.6000	55.7500	54.6000	55.7500	+2.312%	2	412	-69.507%
2026-02-09	54.6000	54.6000	53.4500	54.4900	-7.566%	12	414	-68.802%
2026-02-06	58.8800	58.9500	58.8800	58.9500	-8.746%	8	415	-71.162%
2026-02-05	62.0000	64.6000	62.0000	64.6000	+14.947%	15	417	-73.684%
2026-02-04	56.2000	56.2000	56.2000	56.2000	+19.321%	2	412	-69.751%
2026-02-03	47.9700	47.9700	47.1000	47.1000	-11.466%	2	410	-63.907%
2026-02-02	51.1000	53.2500	51.1000	53.2000	+0.662%	7	411	-68.045%
2026-01-30	51.7500	53.0500	51.7500	52.8500	-0.751%	22	413	-67.833%
2026-01-29	53.2500	53.2500	53.2500	53.2500	+27.667%	1	418	-68.075%
2026-01-26	41.7100	41.7100	41.7100	41.7100	-4.554%	1	418	-59.242%
2026-01-21	43.4300	46.4500	43.4300	43.7000	+0.092%	56	418	-61.098%
2026-01-20	44.1600	44.1600	43.5500	43.6600	+3.386%	14	423	-61.063%
2026-01-16	38.0000	42.2300	38.0000	42.2300	+8.449%	158	351	-59.744%
2026-01-15	38.5500	38.9500	38.3500	38.9400	-0.231%	32	351	-56.343%
2026-01-13	39.4700	39.5500	38.2000	39.0300	+0.463%	22	336	-56.444%
2026-01-12	38.1600	39.3900	38.1600	38.8500	-2.632%	46	336	-56.242%
2026-01-09	39.9000	39.9000	39.9000	39.9000	-2.230%	1	319	-57.393%
2026-01-08	41.1800	41.1800	40.8100	40.8100	+8.480%	46	319	-58.344%
2026-01-07	38.8600	38.8600	37.6200	37.6200	-4.469%	15	287	-54.811%
2026-01-06	39.3800	39.3800	39.3800	39.3800	-7.013%	1	274	-56.831%
2026-01-05	42.5300	42.5300	41.6500	42.3500	-4.703%	19	274	-59.858%
2026-01-02	40.3800	45.1000	40.3800	44.4400	+9.002%	10	274	-61.746%
2025-12-31	39.4500	40.7700	39.4500	40.7700	+3.609%	18	266	-58.303%
2025-12-30	39.3500	39.3500	38.7500	39.3500	+2.474%	10	266	-56.798%
2025-12-29	38.2800	39.1300	38.0000	38.4000	+4.575%	17	264	-55.729%
2025-12-26	36.7300	36.7300	36.7100	36.7200	+1.859%	10	258	-53.704%
2025-12-24	36.0500	36.0500	36.0500	36.0500	+0.195%	1	257	-52.843%
2025-12-23	35.9800	35.9800	35.9800	35.9800	-1.018%	1	257	-52.752%
2025-12-22	35.8300	36.3600	35.7200	36.3500	-0.329%	6	257	-53.232%
2025-12-19	37.9200	38.0200	36.4700	36.4700	-7.154%	16	255	-53.386%
2025-12-18	40.8500	40.8500	39.2800	39.2800	-8.651%	3	252	-56.721%
2025-12-17	43.0000	43.0000	43.0000	43.0000	+10.968%	1	250	-60.465%
2025-12-16	40.0500	40.2800	38.7500	38.7500	-3.391%	60	250	-56.129%
2025-12-15	40.4000	40.4000	39.6500	40.1100	-1.522%	30	265	-57.617%
2025-12-12	40.7300	40.7300	40.7300	40.7300	+3.903%	1	245	-58.262%
2025-12-11	40.4000	40.8700	39.2000	39.2000	-0.254%	5	244	-56.633%
2025-12-10	40.1800	40.3000	39.3000	39.3000	-4.193%	6	245	-56.743%
2025-12-09	41.6000	41.6000	41.0200	41.0200	-0.195%	2	242	-58.557%
2025-12-05	41.8000	41.8000	41.1000	41.1000	-3.792%	2	243	-58.637%
2025-12-04	42.5500	42.7200	42.5500	42.7200	-3.784%	2	241	-60.206%
2025-12-02	44.4000	44.4000	44.4000	44.4000	-4.207%	1	241	-61.712%
2025-12-01	46.8000	46.8000	46.3500	46.3500	-2.442%	2	242	-63.323%
2025-11-26	47.5100	47.5100	47.5100	47.5100	-5.734%	1	242	-64.218%
2025-11-24	51.1100	51.1100	50.4000	50.4000	-6.233%	3	242	-66.270%
2025-11-21	57.5000	58.9500	53.7000	53.7500	-1.826%	16	245	-68.372%
2025-11-20	46.0000	55.0000	46.0000	54.7500	+15.873%	11	248	-68.950%
2025-11-17	47.2000	47.2500	47.2000	47.2500	+1.876%	7	249	-64.021%
2025-11-14	47.5100	47.5100	46.3800	46.3800	+0.738%	3	250	-63.346%
2025-11-13	45.7900	46.0400	45.7900	46.0400	+7.070%	4	248	-63.076%
2025-11-12	42.4500	44.0000	42.4500	43.0000	+8.531%	11	251	-60.465%
2025-11-11	39.6200	39.6200	39.6200	39.6200	+1.460%	1	257	-57.092%
2025-11-10	40.6700	40.6700	38.9200	39.0500	-12.247%	18	257	-56.466%
2025-11-07	46.8500	46.8500	44.5000	44.5000	-2.412%	7	256	-61.798%
2025-11-06	41.4500	46.1400	40.6500	45.6000	+10.680%	72	256	-62.719%
2025-11-05	42.7500	44.0400	41.0500	41.2000	-1.412%	8	221	-58.738%
2025-11-04	41.4800	42.0000	39.7100	41.7900	+13.714%	13	221	-59.320%
2025-11-03	37.8200	37.9500	36.7500	36.7500	-5.284%	40	210	-53.741%
2025-10-31	38.0200	39.6000	38.0200	38.8000	0.000%	21	210	-56.186%
2025-10-30	38.1000	38.8000	38.1000	38.8000	+0.649%	3	208	-56.186%
2025-10-29	38.7500	39.2000	38.5500	38.5500	-3.625%	9	208	-55.901%
2025-10-28	40.2100	41.0100	40.0000	40.0000	-0.473%	15	209	-57.500%
2025-10-27	39.8500	40.1900	39.7400	40.1900	-3.852%	8	204	-57.701%
2025-10-24	42.0300	42.0300	41.6400	41.8000	-3.930%	9	204	-59.330%
2025-10-23	43.5100	43.5100	43.5100	43.5100	-9.165%	1	208	-60.929%
2025-10-22	44.7800	47.9000	44.7800	47.9000	+10.140%	7	209	-64.509%
2025-10-21	43.3500	43.5300	43.3300	43.4900	-0.662%	10	207	-60.911%
2025-10-20	44.2500	44.5500	43.2500	43.7800	-4.431%	20	207	-61.169%
2025-10-17	44.5500	45.8100	44.5500	45.8100	-1.314%	4	212	-62.890%
2025-10-16	43.1500	46.4300	43.1500	46.4200	+3.041%	5	212	-63.378%
2025-10-15	43.0000	45.7500	43.0000	45.0500	+2.085%	50	210	-62.264%
2025-10-14	44.4500	44.6400	43.9700	44.1300	-5.158%	16	232	-61.477%
2025-10-13	46.4300	46.5700	46.1900	46.5300	+0.108%	10	230	-63.464%
2025-10-10	42.5000	46.5100	42.4600	46.4800	+10.038%	23	230	-63.425%
2025-10-09	42.9900	43.3000	42.1500	42.2400	-1.308%	26	227	-59.754%
2025-10-08	42.8000	42.8000	42.8000	42.8000	+2.026%	1	214	-60.280%
2025-10-07	42.7800	42.7900	41.9500	41.9500	-4.333%	21	212	-59.476%
2025-10-06	44.2300	44.2300	43.7500	43.8500	-5.496%	4	212	-61.231%
2025-10-03	42.3000	47.0000	42.3000	46.4000	+12.895%	11	213	-63.362%
2025-10-02	41.6500	42.0000	40.8500	41.1000	-1.745%	24	213	-58.637%
2025-10-01	42.0000	42.3500	41.7500	41.8300	-2.834%	55	221	-59.359%
2025-09-30	43.0500	43.0500	43.0500	43.0500	-3.041%	1	235	-60.511%
2025-09-29	44.4000	44.4000	44.4000	44.4000	-1.092%	40	234	-61.712%
2025-09-26	45.5100	45.5100	44.8000	44.8900	+1.791%	19	194	-62.130%
2025-09-25	45.8000	45.8000	42.8500	44.1000	+3.134%	54	179	-61.451%
2025-09-22	42.7600	42.7600	42.7600	42.7600	+1.447%	1	161	-60.243%
2025-09-19	42.1500	42.1500	42.1500	42.1500	-5.536%	1	160	-59.668%
2025-09-18	44.6200	44.6200	44.6200	44.6200	-9.254%	1	160	-61.900%
2025-09-17	49.1700	49.1700	49.1700	49.1700	-6.610%	1	160	-65.426%
2025-09-03	52.6500	52.6500	52.6500	52.6500	-2.590%	2	160	-67.711%
2025-08-29	54.0500	54.0500	54.0500	54.0500	+4.748%	1	160	-68.548%
2025-08-22	51.6000	51.6000	51.6000	51.6000	-0.674%	1	160	-67.054%
2025-08-19	51.9500	51.9500	51.9500	51.9500	+13.428%	10	160	-67.276%
2025-08-18	45.8000	45.8000	45.8000	45.8000	+2.806%	5	160	-62.882%
2025-08-14	43.7000	44.5500	43.7000	44.5500	+3.725%	9	160	-61.841%
2025-08-13	43.1000	43.1000	42.9500	42.9500	+1.297%	3	152	-60.419%
2025-08-12	42.5000	42.5000	41.9800	42.4000	-3.636%	6	151	-59.906%
2025-08-11	43.6000	44.1100	43.6000	44.0000	+1.875%	7	149	-61.364%
2025-08-08	43.1500	43.5100	43.0900	43.1900	-4.235%	48	142	-60.639%
2025-08-07	43.5100	45.1000	43.5100	45.1000	-0.221%	26	141	-62.306%
2025-08-06	45.7000	45.7000	45.2000	45.2000	-2.481%	26	140	-62.389%
2025-08-05	45.8000	46.3500	45.8000	46.3500	-14.562%	5	115	-63.323%
2025-07-25	54.2500	54.2500	54.2500	54.2500	-14.902%	45	112	-68.664%
2025-07-11	63.7500	63.7500	63.7500	63.7500	-1.514%	17	67	-73.333%
2025-07-10	64.5500	64.7300	64.5500	64.7300	-1.251%	2	50	-73.737%
2025-06-24	65.6000	65.6500	65.5500	65.5500	-12.600%	22	50	-74.066%
2025-06-06	75.0000	75.0000	75.0000	75.0000	-2.850%	2	33	-77.333%
2025-06-05	77.2000	77.2000	77.2000	77.2000	-10.233%	1	33	-77.979%
2025-05-07	86.0000	86.0000	86.0000	86.0000	-0.578%	1	32	-80.233%
2025-05-06	86.5000	86.5000	86.5000	86.5000	+2.549%	1	31	-80.347%
2025-04-28	84.3500	84.3500	84.3500	84.3500	-5.702%	20	30	-79.846%
2025-04-24	89.4500	89.4500	89.4500	89.4500	-7.822%	20	30	-80.995%
2025-04-22	97.0300	97.0400	97.0300	97.0400	-1.030%	20	30	-82.481%
2025-04-17	98.0500	98.0500	98.0500	98.0500	+2.994%	10	10	-82.662%
2025-04-16	95.2000	95.2000	95.2000	95.2000	0.000%	10	10	-82.143%

.dark-mode .C8MjD5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8MjD5{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P185PLTR Dec 18 2026 185.00 Put (PLTR261218P00185000)option OPRA

PLTR20261218P185
PLTR Dec 18 2026 185.00 Put (PLTR261218P00185000)
option OPRA