Dark

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

EOD

Jul 22, 2026

63.80+8.136%(+4.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	63.8000	63.8000	63.8000	63.8000	+8.136%	3	403	0.000%
2026-07-08	59.0000	59.0000	59.0000	59.0000	+2.644%	5	403	+8.136%
2026-07-06	57.4800	57.4800	57.4800	57.4800	-1.440%	18	407	+10.995%
2026-07-02	58.3200	58.3200	58.3200	58.3200	-19.336%	5	386	+9.396%
2026-06-24	72.3000	72.3000	72.3000	72.3000	+20.500%	2	386	-11.757%
2026-06-12	60.0000	60.0000	60.0000	60.0000	-2.582%	1	388	+6.333%
2026-06-09	61.5900	61.5900	61.5900	61.5900	+20.836%	1	388	+3.588%
2026-06-04	50.9700	50.9700	50.9700	50.9700	+17.442%	1	388	+25.172%
2026-05-29	43.3000	43.4000	42.8400	43.4000	-17.600%	18	387	+47.005%
2026-05-28	54.2800	54.2800	52.6700	52.6700	-7.434%	3	386	+21.132%
2026-05-18	56.9000	56.9000	56.9000	56.9000	+4.404%	1	384	+12.127%
2026-05-08	54.5000	54.5000	54.5000	54.5000	-3.540%	2	385	+17.064%
2026-05-06	56.5000	56.5000	56.5000	56.5000	+0.803%	2	387	+12.920%
2026-05-05	56.0500	56.0500	56.0500	56.0500	+5.417%	1	385	+13.827%
2026-04-24	53.1700	53.1700	53.1700	53.1700	+11.234%	1	384	+19.992%
2026-04-21	48.1000	48.1000	47.8000	47.8000	-17.728%	2	385	+33.473%
2026-04-13	61.7500	61.7500	58.1000	58.1000	+21.803%	2	385	+9.811%
2026-04-08	47.7000	47.7000	47.7000	47.7000	-0.893%	1	386	+33.753%
2026-03-26	48.2000	48.2000	48.1300	48.1300	+5.780%	2	385	+32.558%
2026-03-25	45.5000	45.5000	45.5000	45.5000	+5.568%	1	386	+40.220%
2026-03-23	43.1500	43.1500	43.1000	43.1000	-12.148%	21	386	+48.028%
2026-03-13	49.0000	49.0600	49.0000	49.0600	-0.081%	20	396	+30.045%
2026-03-10	49.1000	49.1000	49.1000	49.1000	+7.205%	1	376	+29.939%
2026-03-06	45.8000	45.8000	45.8000	45.8000	-6.929%	1	376	+39.301%
2026-03-04	49.2100	49.2100	49.2100	49.2100	-6.622%	1	377	+29.648%
2026-03-02	52.7000	52.7000	52.7000	52.7000	-7.625%	30	378	+21.063%
2026-02-18	56.7500	57.0500	56.7000	57.0500	-8.412%	21	396	+11.832%
2026-02-17	63.0100	63.0100	62.2900	62.2900	+0.549%	9	406	+2.424%
2026-02-13	61.9500	61.9500	61.9500	61.9500	+11.121%	1	412	+2.986%
2026-02-10	54.6000	55.7500	54.6000	55.7500	+2.312%	2	412	+14.439%
2026-02-09	54.6000	54.6000	53.4500	54.4900	-7.566%	12	414	+17.086%
2026-02-06	58.8800	58.9500	58.8800	58.9500	-8.746%	8	415	+8.227%
2026-02-05	62.0000	64.6000	62.0000	64.6000	+14.947%	15	417	-1.238%
2026-02-04	56.2000	56.2000	56.2000	56.2000	+19.321%	2	412	+13.523%
2026-02-03	47.9700	47.9700	47.1000	47.1000	-11.466%	2	410	+35.456%
2026-02-02	51.1000	53.2500	51.1000	53.2000	+0.662%	7	411	+19.925%
2026-01-30	51.7500	53.0500	51.7500	52.8500	-0.751%	22	413	+20.719%
2026-01-29	53.2500	53.2500	53.2500	53.2500	+27.667%	1	418	+19.812%
2026-01-26	41.7100	41.7100	41.7100	41.7100	-4.554%	1	418	+52.961%
2026-01-21	43.4300	46.4500	43.4300	43.7000	+0.092%	56	418	+45.995%
2026-01-20	44.1600	44.1600	43.5500	43.6600	+3.386%	14	423	+46.129%
2026-01-16	38.0000	42.2300	38.0000	42.2300	+8.449%	158	351	+51.077%
2026-01-15	38.5500	38.9500	38.3500	38.9400	-0.231%	32	351	+63.842%
2026-01-13	39.4700	39.5500	38.2000	39.0300	+0.463%	22	336	+63.464%
2026-01-12	38.1600	39.3900	38.1600	38.8500	-2.632%	46	336	+64.221%
2026-01-09	39.9000	39.9000	39.9000	39.9000	-2.230%	1	319	+59.900%
2026-01-08	41.1800	41.1800	40.8100	40.8100	+8.480%	46	319	+56.334%
2026-01-07	38.8600	38.8600	37.6200	37.6200	-4.469%	15	287	+69.591%
2026-01-06	39.3800	39.3800	39.3800	39.3800	-7.013%	1	274	+62.011%
2026-01-05	42.5300	42.5300	41.6500	42.3500	-4.703%	19	274	+50.649%
2026-01-02	40.3800	45.1000	40.3800	44.4400	+9.002%	10	274	+43.564%
2025-12-31	39.4500	40.7700	39.4500	40.7700	+3.609%	18	266	+56.488%
2025-12-30	39.3500	39.3500	38.7500	39.3500	+2.474%	10	266	+62.135%
2025-12-29	38.2800	39.1300	38.0000	38.4000	+4.575%	17	264	+66.146%
2025-12-26	36.7300	36.7300	36.7100	36.7200	+1.859%	10	258	+73.747%
2025-12-24	36.0500	36.0500	36.0500	36.0500	+0.195%	1	257	+76.976%
2025-12-23	35.9800	35.9800	35.9800	35.9800	-1.018%	1	257	+77.321%
2025-12-22	35.8300	36.3600	35.7200	36.3500	-0.329%	6	257	+75.516%
2025-12-19	37.9200	38.0200	36.4700	36.4700	-7.154%	16	255	+74.938%
2025-12-18	40.8500	40.8500	39.2800	39.2800	-8.651%	3	252	+62.424%
2025-12-17	43.0000	43.0000	43.0000	43.0000	+10.968%	1	250	+48.372%
2025-12-16	40.0500	40.2800	38.7500	38.7500	-3.391%	60	250	+64.645%
2025-12-15	40.4000	40.4000	39.6500	40.1100	-1.522%	30	265	+59.063%
2025-12-12	40.7300	40.7300	40.7300	40.7300	+3.903%	1	245	+56.641%
2025-12-11	40.4000	40.8700	39.2000	39.2000	-0.254%	5	244	+62.755%
2025-12-10	40.1800	40.3000	39.3000	39.3000	-4.193%	6	245	+62.341%
2025-12-09	41.6000	41.6000	41.0200	41.0200	-0.195%	2	242	+55.534%
2025-12-05	41.8000	41.8000	41.1000	41.1000	-3.792%	2	243	+55.231%
2025-12-04	42.5500	42.7200	42.5500	42.7200	-3.784%	2	241	+49.345%
2025-12-02	44.4000	44.4000	44.4000	44.4000	-4.207%	1	241	+43.694%
2025-12-01	46.8000	46.8000	46.3500	46.3500	-2.442%	2	242	+37.648%
2025-11-26	47.5100	47.5100	47.5100	47.5100	-5.734%	1	242	+34.288%
2025-11-24	51.1100	51.1100	50.4000	50.4000	-6.233%	3	242	+26.587%
2025-11-21	57.5000	58.9500	53.7000	53.7500	-1.826%	16	245	+18.698%
2025-11-20	46.0000	55.0000	46.0000	54.7500	+15.873%	11	248	+16.530%
2025-11-17	47.2000	47.2500	47.2000	47.2500	+1.876%	7	249	+35.026%
2025-11-14	47.5100	47.5100	46.3800	46.3800	+0.738%	3	250	+37.559%
2025-11-13	45.7900	46.0400	45.7900	46.0400	+7.070%	4	248	+38.575%
2025-11-12	42.4500	44.0000	42.4500	43.0000	+8.531%	11	251	+48.372%
2025-11-11	39.6200	39.6200	39.6200	39.6200	+1.460%	1	257	+61.030%
2025-11-10	40.6700	40.6700	38.9200	39.0500	-12.247%	18	257	+63.380%
2025-11-07	46.8500	46.8500	44.5000	44.5000	-2.412%	7	256	+43.371%
2025-11-06	41.4500	46.1400	40.6500	45.6000	+10.680%	72	256	+39.912%
2025-11-05	42.7500	44.0400	41.0500	41.2000	-1.412%	8	221	+54.854%
2025-11-04	41.4800	42.0000	39.7100	41.7900	+13.714%	13	221	+52.668%
2025-11-03	37.8200	37.9500	36.7500	36.7500	-5.284%	40	210	+73.605%
2025-10-31	38.0200	39.6000	38.0200	38.8000	0.000%	21	210	+64.433%
2025-10-30	38.1000	38.8000	38.1000	38.8000	+0.649%	3	208	+64.433%
2025-10-29	38.7500	39.2000	38.5500	38.5500	-3.625%	9	208	+65.499%
2025-10-28	40.2100	41.0100	40.0000	40.0000	-0.473%	15	209	+59.500%
2025-10-27	39.8500	40.1900	39.7400	40.1900	-3.852%	8	204	+58.746%
2025-10-24	42.0300	42.0300	41.6400	41.8000	-3.930%	9	204	+52.632%
2025-10-23	43.5100	43.5100	43.5100	43.5100	-9.165%	1	208	+46.633%
2025-10-22	44.7800	47.9000	44.7800	47.9000	+10.140%	7	209	+33.194%
2025-10-21	43.3500	43.5300	43.3300	43.4900	-0.662%	10	207	+46.700%
2025-10-20	44.2500	44.5500	43.2500	43.7800	-4.431%	20	207	+45.729%
2025-10-17	44.5500	45.8100	44.5500	45.8100	-1.314%	4	212	+39.271%
2025-10-16	43.1500	46.4300	43.1500	46.4200	+3.041%	5	212	+37.441%
2025-10-15	43.0000	45.7500	43.0000	45.0500	+2.085%	50	210	+41.620%
2025-10-14	44.4500	44.6400	43.9700	44.1300	-5.158%	16	232	+44.573%
2025-10-13	46.4300	46.5700	46.1900	46.5300	+0.108%	10	230	+37.116%
2025-10-10	42.5000	46.5100	42.4600	46.4800	+10.038%	23	230	+37.263%
2025-10-09	42.9900	43.3000	42.1500	42.2400	-1.308%	26	227	+51.042%
2025-10-08	42.8000	42.8000	42.8000	42.8000	+2.026%	1	214	+49.065%
2025-10-07	42.7800	42.7900	41.9500	41.9500	-4.333%	21	212	+52.086%
2025-10-06	44.2300	44.2300	43.7500	43.8500	-5.496%	4	212	+45.496%
2025-10-03	42.3000	47.0000	42.3000	46.4000	+12.895%	11	213	+37.500%
2025-10-02	41.6500	42.0000	40.8500	41.1000	-1.745%	24	213	+55.231%
2025-10-01	42.0000	42.3500	41.7500	41.8300	-2.834%	55	221	+52.522%
2025-09-30	43.0500	43.0500	43.0500	43.0500	-3.041%	1	235	+48.200%
2025-09-29	44.4000	44.4000	44.4000	44.4000	-1.092%	40	234	+43.694%
2025-09-26	45.5100	45.5100	44.8000	44.8900	+1.791%	19	194	+42.125%
2025-09-25	45.8000	45.8000	42.8500	44.1000	+3.134%	54	179	+44.671%
2025-09-22	42.7600	42.7600	42.7600	42.7600	+1.447%	1	161	+49.205%
2025-09-19	42.1500	42.1500	42.1500	42.1500	-5.536%	1	160	+51.364%
2025-09-18	44.6200	44.6200	44.6200	44.6200	-9.254%	1	160	+42.985%
2025-09-17	49.1700	49.1700	49.1700	49.1700	-6.610%	1	160	+29.754%
2025-09-03	52.6500	52.6500	52.6500	52.6500	-2.590%	2	160	+21.178%
2025-08-29	54.0500	54.0500	54.0500	54.0500	+4.748%	1	160	+18.039%
2025-08-22	51.6000	51.6000	51.6000	51.6000	-0.674%	1	160	+23.643%
2025-08-19	51.9500	51.9500	51.9500	51.9500	+13.428%	10	160	+22.810%
2025-08-18	45.8000	45.8000	45.8000	45.8000	+2.806%	5	160	+39.301%
2025-08-14	43.7000	44.5500	43.7000	44.5500	+3.725%	9	160	+43.210%
2025-08-13	43.1000	43.1000	42.9500	42.9500	+1.297%	3	152	+48.545%
2025-08-12	42.5000	42.5000	41.9800	42.4000	-3.636%	6	151	+50.472%
2025-08-11	43.6000	44.1100	43.6000	44.0000	+1.875%	7	149	+45.000%
2025-08-08	43.1500	43.5100	43.0900	43.1900	-4.235%	48	142	+47.719%
2025-08-07	43.5100	45.1000	43.5100	45.1000	-0.221%	26	141	+41.463%
2025-08-06	45.7000	45.7000	45.2000	45.2000	-2.481%	26	140	+41.150%
2025-08-05	45.8000	46.3500	45.8000	46.3500	-14.562%	5	115	+37.648%
2025-07-25	54.2500	54.2500	54.2500	54.2500	-14.902%	45	112	+17.604%
2025-07-11	63.7500	63.7500	63.7500	63.7500	-1.514%	17	67	+0.078%
2025-07-10	64.5500	64.7300	64.5500	64.7300	-1.251%	2	50	-1.437%
2025-06-24	65.6000	65.6500	65.5500	65.5500	-12.600%	22	50	-2.670%
2025-06-06	75.0000	75.0000	75.0000	75.0000	-2.850%	2	33	-14.933%
2025-06-05	77.2000	77.2000	77.2000	77.2000	-10.233%	1	33	-17.358%
2025-05-07	86.0000	86.0000	86.0000	86.0000	-0.578%	1	32	-25.814%
2025-05-06	86.5000	86.5000	86.5000	86.5000	+2.549%	1	31	-26.243%
2025-04-28	84.3500	84.3500	84.3500	84.3500	-5.702%	20	30	-24.363%
2025-04-24	89.4500	89.4500	89.4500	89.4500	-7.822%	20	30	-28.675%
2025-04-22	97.0300	97.0400	97.0300	97.0400	-1.030%	20	30	-34.254%
2025-04-17	98.0500	98.0500	98.0500	98.0500	+2.994%	10	10	-34.931%
2025-04-16	95.2000	95.2000	95.2000	95.2000	0.000%	10	10	-32.983%

.dark-mode .K430Pg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K430Pg{ 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