Dark

PLTR20261218P190
PLTR Dec 18 2026 190.00 Put (PLTR261218P00190000)
option OPRA

EOD

Sep 29, 2026

20.15+2.440%(+0.48)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.4500	20.6900	19.4500	20.1500	+2.440%	200	1,094	0.000%
2026-09-28	19.3500	20.4900	19.1200	19.6700	+3.526%	67	1,065	+2.440%
2026-09-25	17.7500	19.0000	17.7500	19.0000	+4.110%	150	1,033	+6.053%
2026-09-24	19.4700	19.6500	17.7400	18.2500	-2.459%	209	967	+10.411%
2026-09-23	20.0000	20.0000	18.1000	18.7100	-13.858%	1,521	934	+7.696%
2026-09-22	22.0000	22.0000	21.6000	21.7200	-5.974%	8	301	-7.228%
2026-09-21	23.4500	23.4500	22.7600	23.1000	-16.000%	17	298	-12.771%
2026-09-18	27.5000	27.5000	27.5000	27.5000	+2.996%	1	295	-26.727%
2026-09-17	26.7500	26.7500	26.7000	26.7000	-5.587%	12	295	-24.532%
2026-09-16	28.2800	28.2800	28.2800	28.2800	+2.242%	1	288	-28.748%
2026-09-15	28.4000	28.4000	27.6600	27.6600	-1.671%	2	289	-27.151%
2026-09-14	28.1300	28.1300	28.1300	28.1300	-13.446%	1	289	-28.368%
2026-09-11	32.5000	32.5000	32.5000	32.5000	+0.185%	2	288	-38.000%
2026-09-10	33.0000	33.0000	32.4400	32.4400	+7.524%	11	288	-37.885%
2026-09-09	30.9000	30.9000	30.1700	30.1700	+1.582%	2	298	-33.212%
2026-09-08	29.4400	29.7000	29.4400	29.7000	+4.577%	2	299	-32.155%
2026-09-04	26.8000	28.4000	26.8000	28.4000	+19.078%	4	299	-29.049%
2026-09-03	26.0000	26.0000	23.1500	23.8500	-23.213%	40	299	-15.514%
2026-09-02	26.5800	32.8500	26.5800	31.0600	+23.010%	53	303	-35.126%
2026-09-01	23.9100	25.2500	22.4500	25.2500	+13.483%	50	314	-20.198%
2026-08-31	23.0600	23.3000	21.9000	22.2500	-2.412%	16	330	-9.438%
2026-08-28	22.8000	23.1900	22.1500	22.8000	-2.730%	53	319	-11.623%
2026-08-27	25.1000	25.1000	23.1800	23.4400	-19.422%	110	300	-14.036%
2026-08-25	28.1500	29.0900	28.1500	29.0900	+6.949%	12	277	-30.732%
2026-08-24	29.2500	30.9500	27.2000	27.2000	-0.730%	6	277	-25.919%
2026-08-21	27.1500	27.4000	27.1500	27.4000	-5.026%	2	276	-26.460%
2026-08-19	28.9000	28.9000	28.8500	28.8500	-3.833%	13	276	-30.156%
2026-08-18	30.0000	30.0000	30.0000	30.0000	+1.078%	4	280	-32.833%
2026-08-17	29.6800	29.6800	29.6800	29.6800	+4.140%	1	280	-32.109%
2026-08-14	28.0500	28.5000	28.0500	28.5000	-3.390%	17	280	-29.298%
2026-08-13	29.5000	29.5000	29.5000	29.5000	-10.822%	26	268	-31.695%
2026-08-12	33.0800	33.0800	33.0800	33.0800	+9.536%	2	257	-39.087%
2026-08-11	30.6100	31.0600	29.9000	30.2000	-0.494%	32	257	-33.278%
2026-08-10	30.5000	30.5000	29.1500	30.3500	-9.673%	34	256	-33.608%
2026-08-07	36.2500	36.2500	33.6000	33.6000	-13.066%	25	246	-40.030%
2026-08-04	47.0000	47.0000	38.6500	38.6500	-44.904%	48	244	-47.865%
2026-07-30	69.2300	70.1500	69.2300	70.1500	+2.754%	26	241	-71.276%
2026-07-28	68.2700	68.2700	68.2700	68.2700	+10.882%	3	246	-70.485%
2026-07-27	63.2500	63.3000	61.5500	61.5700	-10.755%	87	248	-67.273%
2026-07-24	68.9900	68.9900	68.9900	68.9900	+0.686%	3	235	-70.793%
2026-07-22	68.5800	68.5800	68.5200	68.5200	+12.420%	9	235	-70.593%
2026-07-20	60.9500	60.9500	60.9500	60.9500	-3.788%	1	238	-66.940%
2026-07-14	63.3500	63.3500	63.3500	63.3500	+2.095%	1	239	-68.193%
2026-07-06	63.1500	63.1500	62.0000	62.0500	-4.244%	46	240	-67.526%
2026-07-01	64.8000	64.8000	64.8000	64.8000	-12.739%	1	220	-68.904%
2026-06-30	74.2600	74.2600	74.2600	74.2600	-6.673%	1	221	-72.866%
2026-06-26	79.5700	79.5700	79.5700	79.5700	-4.535%	2	220	-74.676%
2026-06-25	83.5500	83.5500	83.3500	83.3500	+7.313%	2	221	-75.825%
2026-06-24	78.5000	78.5000	77.6700	77.6700	+7.800%	20	221	-74.057%
2026-06-22	72.0500	72.0500	72.0500	72.0500	+31.000%	14	231	-72.033%
2026-06-03	55.0000	55.0000	55.0000	55.0000	+12.751%	1	245	-63.364%
2026-06-02	48.7800	48.7800	48.7800	48.7800	+3.787%	4	244	-58.692%
2026-05-29	47.7500	47.7500	47.0000	47.0000	-13.761%	3	243	-57.128%
2026-05-28	57.2500	57.2500	54.5000	54.5000	-10.524%	3	245	-63.028%
2026-05-27	60.9100	60.9100	60.9100	60.9100	+2.404%	3	246	-66.918%
2026-05-19	58.9000	59.4800	58.9000	59.4800	-3.551%	20	249	-66.123%
2026-05-18	61.6700	61.6700	61.6700	61.6700	+2.272%	1	241	-67.326%
2026-05-11	60.3000	60.3000	60.3000	60.3000	+2.030%	1	241	-66.584%
2026-05-05	59.1000	59.1000	59.1000	59.1000	+0.169%	1	240	-65.905%
2026-04-29	59.0000	59.0000	59.0000	59.0000	+5.263%	6	239	-65.847%
2026-04-28	56.0500	56.0500	56.0500	56.0500	+3.413%	1	236	-64.050%
2026-04-23	52.4000	54.2000	52.4000	54.2000	+7.540%	3	237	-62.823%
2026-04-22	50.4000	50.4000	50.4000	50.4000	-6.925%	2	234	-60.020%
2026-04-20	54.1500	54.1500	54.1500	54.1500	+3.736%	2	235	-62.789%
2026-04-17	52.2000	52.2000	52.2000	52.2000	-12.504%	15	233	-61.398%
2026-04-14	59.6600	59.6600	59.6600	59.6600	-14.966%	1	244	-66.225%
2026-04-10	69.0000	70.1600	69.0000	70.1600	+8.775%	3	245	-71.280%
2026-04-09	64.5000	64.5000	64.5000	64.5000	+34.235%	1	242	-68.760%
2026-04-08	48.0500	48.0500	48.0500	48.0500	-15.420%	1	241	-58.065%
2026-03-27	56.8100	56.8100	56.8100	56.8100	+5.890%	10	242	-64.531%
2026-03-26	53.3500	53.6500	53.3500	53.6500	+14.392%	18	242	-62.442%
2026-03-25	47.0000	47.0000	46.5000	46.9000	-3.893%	3	257	-57.036%
2026-03-24	50.0100	50.1900	48.8000	48.8000	-4.594%	16	260	-58.709%
2026-03-19	51.1500	51.1500	51.1500	51.1500	-0.853%	4	264	-60.606%
2026-03-12	51.5900	51.5900	51.5900	51.5900	+3.180%	2	264	-60.942%
2026-03-06	50.4500	50.4500	48.5200	50.0000	-2.799%	61	264	-59.700%
2026-03-05	51.6700	51.7200	51.3000	51.4400	-0.791%	22	237	-60.828%
2026-03-04	52.4000	52.4000	51.8500	51.8500	-16.371%	43	259	-61.138%
2026-02-18	62.0000	62.0000	62.0000	62.0000	-7.297%	1	296	-67.500%
2026-02-17	66.8800	66.8800	66.8800	66.8800	+0.315%	2	297	-69.871%
2026-02-13	69.5100	69.5100	66.6700	66.6700	-3.377%	4	300	-69.777%
2026-02-12	69.2500	69.2500	69.0000	69.0000	+19.522%	15	300	-70.797%
2026-02-09	57.7300	57.7300	57.7300	57.7300	-8.073%	2	300	-65.096%
2026-02-06	62.4500	62.8000	62.4200	62.8000	-6.686%	13	298	-67.914%
2026-02-05	66.3600	67.3000	66.3600	67.3000	+14.670%	3	299	-70.059%
2026-02-04	55.8500	58.6900	55.8500	58.6900	+14.853%	4	299	-65.667%
2026-02-03	47.6500	51.1000	47.6500	51.1000	-6.581%	11	299	-60.568%
2026-02-02	54.6500	54.7000	54.6500	54.7000	-5.690%	14	309	-63.163%
2026-01-30	56.5500	58.0000	55.7000	58.0000	+6.227%	18	300	-65.259%
2026-01-29	56.5700	56.5700	54.6000	54.6000	+8.012%	22	303	-63.095%
2026-01-28	48.2200	50.5500	48.2200	50.5500	+6.758%	7	298	-60.138%
2026-01-27	47.3500	47.3500	47.3500	47.3500	+5.857%	1	300	-57.445%
2026-01-23	44.7300	44.7300	44.7300	44.7300	-5.353%	1	299	-54.952%
2026-01-22	47.2600	47.2600	47.2600	47.2600	-5.480%	17	299	-57.364%
2026-01-21	50.0000	50.0000	50.0000	50.0000	+8.743%	1	282	-59.700%
2026-01-20	45.9800	45.9800	45.9800	45.9800	+4.738%	5	281	-56.177%
2026-01-16	43.9000	43.9000	43.9000	43.9000	+4.325%	4	285	-54.100%
2026-01-15	42.0800	42.0800	42.0800	42.0800	+0.071%	1	285	-52.115%
2026-01-12	42.0500	42.0500	42.0500	42.0500	-4.214%	5	284	-52.081%
2026-01-08	42.3000	44.3000	42.3000	43.9000	+8.798%	46	284	-54.100%
2026-01-07	41.0800	41.0800	39.8100	40.3500	-8.916%	5	278	-50.062%
2026-01-06	44.3000	44.3000	44.2000	44.3000	0.000%	30	279	-54.515%
2026-01-05	45.0500	45.0500	44.3000	44.3000	-6.144%	5	284	-54.515%
2026-01-02	45.0000	47.2000	45.0000	47.2000	+8.331%	10	286	-57.309%
2025-12-31	42.8000	43.7700	42.8000	43.5700	+4.736%	12	293	-53.753%
2025-12-30	41.6000	41.6000	41.6000	41.6000	+1.192%	2	293	-51.563%
2025-12-29	41.4400	41.4400	40.9900	41.1100	+2.647%	3	291	-50.985%
2025-12-26	38.6000	40.0500	38.6000	40.0500	+3.891%	25	290	-49.688%
2025-12-24	38.5400	38.5500	38.5400	38.5500	-0.772%	2	295	-47.730%
2025-12-23	38.6000	39.2500	38.6000	38.8500	+0.258%	28	295	-48.134%
2025-12-22	37.8500	39.0000	37.8500	38.7500	-1.650%	78	270	-48.000%
2025-12-19	40.7200	40.7200	39.0700	39.4000	-6.524%	32	262	-48.858%
2025-12-18	43.2000	43.2000	42.0000	42.1500	-8.766%	21	275	-52.195%
2025-12-17	41.9800	46.2000	41.9800	46.2000	+10.738%	52	257	-56.385%
2025-12-16	43.4500	43.4500	41.7200	41.7200	-4.857%	3	244	-51.702%
2025-12-12	43.8500	43.8500	43.8500	43.8500	-0.409%	2	241	-54.048%
2025-12-11	44.0300	44.0300	44.0300	44.0300	+7.259%	1	241	-54.236%
2025-12-10	43.0900	43.0900	41.0500	41.0500	-6.428%	3	240	-50.914%
2025-12-09	43.8700	43.8700	43.8700	43.8700	+0.320%	1	241	-54.069%
2025-12-08	43.6800	44.2100	43.6800	43.7300	-3.678%	15	240	-53.922%
2025-12-05	45.4000	45.4000	45.4000	45.4000	-0.830%	2	242	-55.617%
2025-12-04	46.4500	46.4500	45.7800	45.7800	-2.596%	2	242	-55.985%
2025-12-02	47.0000	47.0000	47.0000	47.0000	-6.542%	1	244	-57.128%
2025-12-01	50.2900	50.2900	50.2900	50.2900	-1.681%	2	243	-59.932%
2025-11-26	51.0000	51.1500	50.8500	51.1500	-3.125%	7	247	-60.606%
2025-11-25	53.6000	53.6000	52.8000	52.8000	-13.584%	32	247	-61.837%
2025-11-21	57.2500	61.1000	57.2500	61.1000	+22.200%	27	249	-67.021%
2025-11-20	50.0000	50.0000	50.0000	50.0000	-6.191%	1	272	-59.700%
2025-11-19	51.7500	53.3000	51.7500	53.3000	+5.922%	2	273	-62.195%
2025-11-17	50.3200	50.3200	50.3200	50.3200	-0.553%	1	274	-59.956%
2025-11-14	53.0000	53.0000	50.6000	50.6000	+0.497%	2	274	-60.178%
2025-11-13	48.0000	50.3500	48.0000	50.3500	+13.914%	10	275	-59.980%
2025-11-12	44.3400	44.3400	44.2000	44.2000	+4.368%	3	274	-54.412%
2025-11-11	43.0000	43.5000	42.3500	42.3500	+1.510%	13	274	-52.420%
2025-11-10	43.0500	43.0500	41.7200	41.7200	-15.065%	10	270	-51.702%
2025-11-07	48.8500	49.1200	48.8500	49.1200	+1.593%	2	272	-58.978%
2025-11-06	47.3700	48.4500	47.3700	48.3500	+9.389%	8	273	-58.325%
2025-11-05	46.2300	46.2300	44.2000	44.2000	-0.158%	10	274	-54.412%
2025-11-04	44.3700	45.0000	42.7000	44.2700	+12.360%	50	275	-54.484%
2025-11-03	39.8300	40.8500	39.4000	39.4000	-4.624%	8	256	-48.858%
2025-10-31	40.5000	42.4000	40.5000	41.3100	-1.993%	17	256	-51.222%
2025-10-30	41.4000	42.1500	41.4000	42.1500	+3.056%	2	259	-52.195%
2025-10-29	41.2500	41.2500	40.9000	40.9000	-4.884%	13	257	-50.733%
2025-10-28	43.0600	43.3100	43.0000	43.0000	-0.301%	3	259	-53.140%
2025-10-27	42.6200	43.1300	42.2100	43.1300	-3.448%	10	255	-53.281%
2025-10-24	45.2100	45.2100	44.5000	44.6700	-3.708%	5	255	-54.891%
2025-10-21	46.4400	46.5300	46.1700	46.3900	-0.344%	9	254	-56.564%
2025-10-20	46.3000	46.5500	46.3000	46.5500	-5.597%	4	256	-56.713%
2025-10-17	49.4800	49.4800	49.1000	49.3100	+2.345%	3	257	-59.136%
2025-10-15	47.9500	48.1800	47.9500	48.1800	+2.011%	4	257	-58.178%
2025-10-14	47.1000	47.3300	47.0400	47.2300	-4.778%	6	258	-57.336%
2025-10-13	49.0400	49.6000	49.0400	49.6000	+9.929%	10	259	-59.375%
2025-10-09	46.1300	46.2700	45.0100	45.1200	-1.420%	10	258	-55.341%
2025-10-08	45.7900	45.7900	45.7700	45.7700	+1.598%	10	258	-55.976%
2025-10-07	45.8000	45.8000	45.0500	45.0500	-5.357%	21	247	-55.272%
2025-10-06	47.6000	47.6000	47.6000	47.6000	+8.059%	30	247	-57.668%
2025-10-02	44.8000	45.0000	44.0000	44.0500	-2.867%	8	217	-54.257%
2025-10-01	45.3500	45.3500	45.3500	45.3500	-2.263%	15	217	-55.568%
2025-09-30	46.4000	46.4000	46.4000	46.4000	-0.961%	25	202	-56.573%
2025-09-29	46.8500	46.8500	46.8500	46.8500	-1.679%	25	177	-56.990%
2025-09-24	47.7500	47.7500	47.6500	47.6500	+3.027%	30	152	-57.712%
2025-09-23	45.1500	46.2500	45.1500	46.2500	+1.425%	4	143	-56.432%
2025-09-19	45.8600	45.8600	45.6000	45.6000	-2.999%	11	142	-55.811%
2025-09-18	46.8000	47.0100	46.8000	47.0100	-8.004%	11	142	-57.137%
2025-09-17	52.0000	52.3800	51.1000	51.1000	+0.196%	12	132	-60.568%
2025-09-12	51.0000	51.0000	51.0000	51.0000	-1.923%	1	132	-60.490%
2025-09-10	52.0000	52.0000	52.0000	52.0000	-8.370%	1	132	-61.250%
2025-09-04	57.0500	57.0500	56.7500	56.7500	+0.265%	40	132	-64.493%
2025-08-29	57.3800	57.3800	56.6000	56.6000	-0.789%	12	148	-64.399%
2025-08-28	57.0500	57.0500	57.0500	57.0500	-1.553%	30	148	-64.680%
2025-08-21	57.9500	57.9500	57.9500	57.9500	-3.609%	2	148	-65.229%
2025-08-20	60.4800	62.1200	60.1200	60.1200	+5.013%	3	150	-66.484%
2025-08-19	57.2500	57.2500	57.2500	57.2500	+15.774%	10	149	-64.803%
2025-08-15	49.4500	49.4500	49.4500	49.4500	+4.435%	1	139	-59.252%
2025-08-14	47.3000	47.5000	47.3000	47.3500	+4.641%	8	138	-57.445%
2025-08-12	45.2500	45.2500	45.2500	45.2500	-3.723%	10	130	-55.470%
2025-08-11	46.1700	47.3000	46.1700	47.0000	+1.446%	18	130	-57.128%
2025-08-08	46.0500	46.3300	46.0000	46.3300	-2.668%	13	120	-56.508%
2025-08-07	46.2000	47.6000	46.2000	47.6000	+0.211%	110	119	-57.668%
2025-08-06	48.3500	48.3500	47.5000	47.5000	-3.553%	52	40	-57.579%
2025-08-05	49.3000	49.3000	49.2500	49.2500	-14.348%	2	14	-59.086%
2025-07-25	57.5000	57.5000	57.5000	57.5000	-19.060%	13	13	-64.957%
2025-06-27	70.8500	71.0400	70.8500	71.0400	0.000%	2	0	-71.636%

.dark-mode .BrYm82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BrYm82{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P190PLTR Dec 18 2026 190.00 Put (PLTR261218P00190000)option OPRA

PLTR20261218P190
PLTR Dec 18 2026 190.00 Put (PLTR261218P00190000)
option OPRA