Dark

PLTR20261218P195
PLTR Dec 18 2026 195.00 Put (PLTR261218P00195000)
option OPRA

EOD

Sep 29, 2026

23.15+4.045%(+0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.5600	23.1500	22.5600	23.1500	+4.045%	5	449	0.000%
2026-09-28	22.6500	23.2000	22.2000	22.2500	+6.205%	68	447	+4.045%
2026-09-25	20.3400	21.6000	20.3400	20.9500	-0.946%	56	401	+10.501%
2026-09-24	22.2600	22.6500	20.2400	21.1500	-0.471%	51	395	+9.456%
2026-09-23	21.7500	22.0000	20.7500	21.2500	-13.793%	92	368	+8.941%
2026-09-22	25.0000	25.1900	24.6500	24.6500	-3.899%	52	307	-6.085%
2026-09-21	26.1500	26.1500	25.6500	25.6500	-16.039%	6	303	-9.747%
2026-09-17	30.5500	30.5500	30.5500	30.5500	-2.707%	5	303	-24.223%
2026-09-16	34.1500	34.1500	31.4000	31.4000	-3.828%	5	308	-26.274%
2026-09-14	32.5000	32.6500	32.5000	32.6500	-11.035%	3	310	-29.096%
2026-09-10	37.1000	37.5000	34.8000	36.7000	+6.223%	42	311	-36.921%
2026-09-09	35.0000	35.0000	34.5500	34.5500	+1.320%	9	331	-32.996%
2026-09-08	34.1000	34.1000	34.1000	34.1000	+10.714%	1	333	-32.111%
2026-09-04	30.3500	30.8000	30.1000	30.8000	+14.669%	7	332	-24.838%
2026-09-03	26.7500	27.1700	26.7500	26.8600	-24.274%	32	332	-13.812%
2026-09-02	31.6700	35.4700	29.8000	35.4700	+24.894%	21	317	-34.734%
2026-09-01	26.9700	28.5500	26.2500	28.4000	+12.253%	27	327	-18.486%
2026-08-31	25.9500	26.2500	24.8200	25.3000	-2.879%	15	332	-8.498%
2026-08-28	25.6500	26.1000	25.2000	26.0500	-0.951%	9	332	-11.132%
2026-08-27	26.6500	26.9000	26.2500	26.3000	-21.021%	26	324	-11.977%
2026-08-25	33.3000	33.3000	33.3000	33.3000	+8.824%	1	313	-30.480%
2026-08-21	30.2500	30.6000	30.2500	30.6000	-4.821%	10	314	-24.346%
2026-08-20	32.1500	32.1500	32.1500	32.1500	+1.260%	4	309	-27.994%
2026-08-19	32.0000	33.8000	31.7500	31.7500	-5.224%	19	305	-27.087%
2026-08-18	33.4500	33.5000	33.1500	33.5000	+0.904%	25	305	-30.896%
2026-08-17	32.3700	33.2000	32.3700	33.2000	+4.567%	107	296	-30.271%
2026-08-14	31.0000	32.1000	31.0000	31.7500	-3.349%	27	195	-27.087%
2026-08-13	32.9500	32.9500	32.7500	32.8500	-11.096%	13	179	-29.528%
2026-08-07	37.6000	37.6000	36.9500	36.9500	-22.747%	2	172	-37.348%
2026-08-06	47.8300	47.8300	47.8300	47.8300	+10.207%	2	172	-51.599%
2026-08-05	42.2500	43.4000	42.2500	43.4000	-0.276%	2	170	-46.659%
2026-08-04	44.8900	44.8900	43.5200	43.5200	-41.857%	7	168	-46.806%
2026-07-30	74.8500	74.8500	74.8500	74.8500	+13.927%	5	174	-69.071%
2026-07-27	67.7500	67.8000	65.7000	65.7000	+5.373%	60	174	-64.764%
2026-07-07	62.3500	62.3500	62.3500	62.3500	-7.970%	10	203	-62.871%
2026-07-02	67.7500	67.7500	67.7500	67.7500	-23.876%	15	228	-65.830%
2026-06-25	89.0000	89.0000	89.0000	89.0000	+8.523%	2	228	-73.989%
2026-06-24	82.3000	82.3000	82.0100	82.0100	+4.471%	8	230	-71.772%
2026-06-23	78.5000	78.5000	78.5000	78.5000	+20.714%	10	226	-70.510%
2026-06-17	65.0300	65.0300	65.0300	65.0300	-7.457%	21	210	-64.401%
2026-06-12	69.6600	70.2700	69.6600	70.2700	+32.585%	3	210	-67.056%
2026-06-02	53.0000	53.0000	53.0000	53.0000	+9.959%	1	210	-56.321%
2026-06-01	48.2000	48.2000	48.2000	48.2000	-4.041%	1	209	-51.971%
2026-05-29	50.2500	50.5500	50.2000	50.2300	-18.932%	12	210	-53.912%
2026-05-22	61.9600	61.9600	61.9600	61.9600	-3.112%	13	209	-62.637%
2026-05-19	63.9500	63.9500	63.9500	63.9500	-0.078%	1	196	-63.800%
2026-05-18	64.0000	64.0000	64.0000	64.0000	+2.515%	1	197	-63.828%
2026-05-07	62.1500	62.4300	62.1200	62.4300	-4.614%	33	197	-62.918%
2026-05-06	65.4500	65.4500	65.4500	65.4500	+17.822%	30	168	-64.629%
2026-05-04	55.5500	55.5500	55.5500	55.5500	-9.675%	1	147	-58.326%
2026-04-30	61.5000	61.5000	61.5000	61.5000	-13.599%	2	146	-62.358%
2026-04-10	74.5800	74.5800	71.1800	71.1800	+1.729%	5	148	-67.477%
2026-04-09	68.9500	69.9700	68.9500	69.9700	+23.187%	12	149	-66.914%
2026-04-02	56.8000	56.8000	56.8000	56.8000	-6.487%	4	149	-59.243%
2026-03-30	60.7400	60.7400	60.7400	60.7400	+12.879%	6	149	-61.887%
2026-03-24	53.8100	53.8100	53.8100	53.8100	+4.485%	2	149	-56.978%
2026-03-23	51.5000	51.5000	51.5000	51.5000	-6.381%	1	149	-55.049%
2026-03-12	55.0100	55.0100	55.0100	55.0100	-0.990%	1	150	-57.917%
2026-03-11	55.5600	55.5600	55.5600	55.5600	+2.699%	1	150	-58.333%
2026-03-06	54.1000	54.1000	54.1000	54.1000	-4.366%	2	151	-57.209%
2026-03-05	54.9900	56.5700	54.9900	56.5700	-6.573%	2	151	-59.077%
2026-03-03	60.5500	60.5500	60.5500	60.5500	-10.693%	1	152	-61.767%
2026-02-25	67.8000	67.8000	67.8000	67.8000	+4.759%	2	152	-65.855%
2026-02-18	64.6500	64.7200	64.6500	64.7200	-10.286%	21	152	-64.231%
2026-02-12	73.0000	73.4000	72.1400	72.1400	+18.262%	12	160	-67.910%
2026-02-09	63.2300	63.2300	61.0000	61.0000	-4.344%	11	160	-62.049%
2026-02-04	57.3700	64.0300	57.3700	63.7700	+17.962%	9	150	-63.698%
2026-02-03	54.5400	54.5400	54.0600	54.0600	-10.866%	10	153	-57.177%
2026-02-02	60.4000	60.6500	60.4000	60.6500	-1.173%	26	161	-61.830%
2026-01-30	60.6500	61.3700	60.6500	61.3700	+2.540%	17	162	-62.278%
2026-01-29	59.8500	59.8500	59.8500	59.8500	+11.039%	2	161	-61.320%
2026-01-28	53.9000	53.9000	53.9000	53.9000	+10.000%	1	161	-57.050%
2026-01-26	49.0000	49.0000	49.0000	49.0000	-0.305%	1	162	-52.755%
2026-01-20	49.1500	49.1500	49.1500	49.1500	+1.340%	1	162	-52.899%
2026-01-16	47.6000	48.5000	47.1000	48.5000	+9.357%	21	167	-52.268%
2026-01-15	44.3500	44.3500	44.3500	44.3500	-5.638%	1	167	-47.802%
2026-01-14	46.8500	47.0000	46.8500	47.0000	+5.028%	26	166	-50.745%
2026-01-13	44.3000	44.7500	44.3000	44.7500	-0.112%	5	185	-48.268%
2026-01-12	44.8500	44.8500	44.6500	44.8000	-3.009%	13	182	-48.326%
2026-01-09	46.1900	46.1900	46.1900	46.1900	-0.453%	1	190	-49.881%
2026-01-08	46.4000	46.4000	46.4000	46.4000	+7.457%	1	190	-50.108%
2026-01-07	43.0000	43.2000	43.0000	43.1800	-9.665%	25	189	-46.387%
2026-01-05	47.7700	47.8000	47.7700	47.8000	-6.458%	11	192	-51.569%
2026-01-02	46.8600	51.1000	46.8600	51.1000	+11.572%	4	192	-54.697%
2025-12-31	45.6500	45.8000	45.6500	45.8000	+3.176%	27	179	-49.454%
2025-12-30	44.3900	44.3900	44.3900	44.3900	+0.430%	2	179	-47.849%
2025-12-29	44.4200	44.8500	44.2000	44.2000	+3.392%	4	178	-47.624%
2025-12-26	41.4000	42.7500	41.4000	42.7500	+3.762%	4	176	-45.848%
2025-12-24	41.4200	41.4200	41.2000	41.2000	-1.881%	2	175	-43.811%
2025-12-23	41.0500	41.9900	41.0500	41.9900	+0.695%	2	175	-44.868%
2025-12-22	40.9000	41.7500	40.7800	41.7000	-2.797%	66	174	-44.484%
2025-12-19	43.7200	43.7200	42.9000	42.9000	-5.921%	24	122	-46.037%
2025-12-18	45.1500	45.6500	45.1500	45.6000	+0.997%	20	103	-49.232%
2025-12-17	45.1000	45.1500	45.1000	45.1500	-1.095%	3	95	-48.726%
2025-12-15	45.9000	45.9000	45.6500	45.6500	-4.298%	3	92	-49.288%
2025-12-12	46.5700	47.7000	46.5700	47.7000	+3.583%	7	92	-51.468%
2025-12-11	46.0500	46.0500	46.0500	46.0500	+2.676%	2	88	-49.729%
2025-12-10	44.8500	44.8500	44.8500	44.8500	-6.660%	1	86	-48.384%
2025-12-05	48.0500	48.0500	48.0500	48.0500	-3.086%	1	85	-51.821%
2025-12-03	49.5800	49.5800	49.5800	49.5800	-8.185%	2	85	-53.308%
2025-11-26	53.8500	54.0000	53.8500	54.0000	-16.602%	4	83	-57.130%
2025-11-21	62.6700	64.7500	62.6700	64.7500	+13.100%	7	83	-64.247%
2025-11-19	57.2500	57.2500	57.2500	57.2500	+9.548%	1	86	-59.563%
2025-11-17	52.2500	52.2600	52.2500	52.2600	-2.862%	2	85	-55.702%
2025-11-14	53.8000	53.8000	53.8000	53.8000	+16.073%	15	86	-56.970%
2025-11-11	46.3500	46.3500	46.3500	46.3500	+4.157%	1	86	-50.054%
2025-11-10	44.5000	44.5000	44.5000	44.5000	-13.676%	1	86	-47.978%
2025-11-06	51.5400	51.5500	51.5200	51.5500	+6.685%	50	86	-55.092%
2025-11-05	48.3200	48.3200	48.3200	48.3200	+4.770%	1	114	-52.090%
2025-11-04	46.0000	46.1700	45.6500	46.1200	+7.007%	10	114	-49.805%
2025-11-03	43.0000	43.1000	43.0000	43.1000	-3.471%	2	119	-46.288%
2025-10-31	44.7500	45.2900	44.6500	44.6500	-0.778%	8	119	-48.152%
2025-10-30	44.0000	45.0000	43.9600	45.0000	+2.740%	4	118	-48.556%
2025-10-29	45.5200	45.5200	43.8000	43.8000	-3.779%	7	118	-47.146%
2025-10-27	45.3300	45.6800	45.3300	45.5200	-4.350%	9	114	-49.143%
2025-10-24	47.4700	47.5900	47.4100	47.5900	-3.625%	4	114	-51.355%
2025-10-21	49.2400	49.5200	49.1900	49.3800	-3.366%	18	113	-53.119%
2025-10-15	50.9500	51.1000	50.9500	51.1000	+1.349%	6	120	-54.697%
2025-10-14	50.1200	50.4900	49.9800	50.4200	-4.236%	10	123	-54.086%
2025-10-13	51.9000	53.6300	51.9000	52.6500	+3.601%	6	124	-56.030%
2025-10-10	48.0600	50.8400	48.0600	50.8200	+5.545%	52	122	-54.447%
2025-10-09	47.9700	48.2000	47.9700	48.1500	-4.236%	4	73	-51.921%
2025-10-06	50.2800	50.2800	50.2800	50.2800	-0.534%	1	73	-53.958%
2025-10-03	50.5500	50.5500	50.5500	50.5500	+6.758%	1	74	-54.204%
2025-10-02	48.0000	48.0000	47.3500	47.3500	-3.564%	21	73	-51.109%
2025-09-19	49.1000	49.1000	49.1000	49.1000	-12.478%	1	53	-52.851%
2025-09-17	55.7900	56.2300	55.6000	56.1000	-7.806%	9	53	-58.734%
2025-08-28	60.9500	60.9500	60.8500	60.8500	+0.231%	10	45	-61.956%
2025-08-19	59.8700	60.7900	59.8700	60.7100	+14.224%	20	50	-61.868%
2025-08-18	53.1500	53.1500	53.1500	53.1500	+3.204%	5	34	-56.444%
2025-08-15	51.5000	51.5000	51.5000	51.5000	+9.226%	15	34	-55.049%
2025-08-13	47.3500	47.3500	47.1500	47.1500	-2.280%	2	34	-50.901%
2025-08-12	49.1500	49.1500	48.2500	48.2500	-2.584%	3	34	-52.021%
2025-08-11	49.5300	49.5300	49.5300	49.5300	+0.569%	1	31	-53.261%
2025-08-08	49.2500	49.2500	49.2500	49.2500	0.000%	30	30	-52.995%

.dark-mode .JvCmKl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvCmKl{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P195PLTR Dec 18 2026 195.00 Put (PLTR261218P00195000)option OPRA

PLTR20261218P195
PLTR Dec 18 2026 195.00 Put (PLTR261218P00195000)
option OPRA