Dark

PLTR20261218P200
PLTR Dec 18 2026 200.00 Put (PLTR261218P00200000)
option OPRA

EOD

Sep 28, 2026

25.45+3.413%(+0.84)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	25.5600	25.5600	25.2700	25.4500	+3.413%	6	1,456	0.000%
2026-09-25	23.0400	24.6100	23.0400	24.6100	+2.542%	131	1,456	+3.413%
2026-09-24	24.3500	24.4000	23.3700	24.0000	-0.621%	159	1,402	+6.042%
2026-09-23	27.0500	27.0500	23.6200	24.1500	-13.285%	141	1,282	+5.383%
2026-09-22	28.7000	29.1500	27.6000	27.8500	-3.433%	41	1,241	-8.618%
2026-09-21	31.2500	31.2500	28.8400	28.8400	-14.167%	107	1,206	-11.755%
2026-09-18	33.6000	33.6000	33.6000	33.6000	+1.911%	3	1,114	-24.256%
2026-09-17	33.2500	33.2500	32.5500	32.9700	-3.878%	11	1,111	-22.809%
2026-09-15	36.0000	37.0000	34.3000	34.3000	-4.457%	46	1,101	-25.802%
2026-09-14	38.5000	38.5000	35.4000	35.9000	-9.114%	18	1,099	-29.109%
2026-09-11	40.0500	40.0500	39.3000	39.5000	-0.126%	5	1,106	-35.570%
2026-09-10	40.0000	40.0000	39.5500	39.5500	+5.130%	3	1,108	-35.651%
2026-09-08	35.1500	37.6200	35.1500	37.6200	+6.875%	9	1,108	-32.350%
2026-09-04	33.2500	35.2000	33.2500	35.2000	+17.372%	36	1,120	-27.699%
2026-09-03	32.1700	32.1700	29.4700	29.9900	-21.595%	34	1,120	-15.138%
2026-09-02	34.3100	39.8500	33.4000	38.2500	+20.853%	56	1,110	-33.464%
2026-09-01	30.1300	31.6500	29.6200	31.6500	+14.467%	15	1,126	-19.589%
2026-08-31	29.1000	29.1000	27.6500	27.6500	-4.655%	31	1,118	-7.957%
2026-08-28	29.3500	29.7500	28.1500	29.0000	-1.024%	31	1,118	-12.241%
2026-08-27	33.6500	33.6500	29.3000	29.3000	-13.365%	14	1,115	-13.140%
2026-08-26	35.2000	35.7500	33.7800	33.8200	-6.316%	41	1,107	-24.749%
2026-08-25	35.2500	36.2000	33.0500	36.1000	+4.942%	15	1,099	-29.501%
2026-08-24	36.1500	36.1500	34.4000	34.4000	+4.242%	2	1,100	-26.017%
2026-08-21	33.7400	33.7400	32.6000	33.0000	-7.433%	16	1,101	-22.879%
2026-08-20	35.4000	36.4600	35.4000	35.6500	+0.281%	12	1,102	-28.612%
2026-08-19	35.6500	36.1900	34.8500	35.5500	-4.049%	28	1,092	-28.411%
2026-08-17	35.6000	37.0500	35.6000	37.0500	+2.632%	21	1,084	-31.309%
2026-08-14	34.7400	36.1000	34.7400	36.1000	+4.185%	27	1,074	-29.501%
2026-08-13	37.0200	37.0200	34.6500	34.6500	-11.154%	10	1,049	-26.551%
2026-08-12	37.4500	40.1500	37.4500	39.0000	+6.616%	8	1,048	-34.744%
2026-08-11	37.6500	37.9000	35.7500	36.5800	-1.001%	25	1,046	-30.426%
2026-08-10	38.0000	39.3000	35.5000	36.9500	-7.044%	31	1,046	-31.123%
2026-08-07	44.3000	44.3000	39.7500	39.7500	-23.410%	19	1,035	-35.975%
2026-08-06	51.5500	51.9000	51.5500	51.9000	+8.035%	9	1,036	-50.963%
2026-08-05	45.0000	48.0400	44.2400	48.0400	+5.120%	8	1,036	-47.023%
2026-08-04	48.0000	49.4000	45.3500	45.7000	-39.662%	18	1,035	-44.311%
2026-08-03	76.3000	76.3000	75.5500	75.7400	-4.789%	10	1,034	-66.398%
2026-07-30	79.5500	79.5500	79.5500	79.5500	+3.406%	2	1,033	-68.008%
2026-07-29	76.9300	76.9300	76.9300	76.9300	+6.433%	6	1,033	-66.918%
2026-07-27	74.5000	74.5000	72.2800	72.2800	-2.060%	8	1,039	-64.790%
2026-07-08	73.8000	73.8000	73.8000	73.8000	+8.053%	1	1,043	-65.515%
2026-07-07	68.3000	68.3000	68.3000	68.3000	-5.467%	1	1,043	-62.738%
2026-07-02	72.2500	72.2500	72.2500	72.2500	-14.769%	25	1,043	-64.775%
2026-06-29	84.7700	84.7700	84.7700	84.7700	-8.849%	1	1,043	-69.978%
2026-06-25	93.0000	93.0000	93.0000	93.0000	+25.676%	4	1,043	-72.634%
2026-06-18	74.6900	74.6900	74.0000	74.0000	+4.225%	6	1,047	-65.608%
2026-06-15	71.0000	71.0000	71.0000	71.0000	-4.377%	2	1,047	-64.155%
2026-06-12	74.9900	74.9900	74.2500	74.2500	+2.768%	20	1,047	-65.724%
2026-06-11	72.2500	72.2500	72.2500	72.2500	+8.240%	1	1,047	-64.775%
2026-06-05	66.7500	66.7500	66.7500	66.7500	+29.185%	1	1,047	-61.873%
2026-06-01	51.3000	51.6700	51.3000	51.6700	-4.756%	3	1,047	-50.745%
2026-05-29	55.2900	55.2900	54.1500	54.2500	-17.138%	8	1,047	-53.088%
2026-05-28	65.4700	65.4700	65.4700	65.4700	-5.322%	1	1,046	-61.127%
2026-05-27	69.1500	69.1500	69.1500	69.1500	+1.991%	1	1,047	-63.196%
2026-05-26	67.8000	67.8000	67.8000	67.8000	+1.421%	3	1,047	-62.463%
2026-05-22	66.8500	66.8500	66.8500	66.8500	+0.075%	1	1,047	-61.930%
2026-05-21	66.8000	66.8000	66.8000	66.8000	-1.548%	1	1,047	-61.901%
2026-05-20	67.8500	67.8500	67.8500	67.8500	-2.374%	1	1,047	-62.491%
2026-05-19	69.5000	69.5000	69.5000	69.5000	+2.281%	2	1,047	-63.381%
2026-05-15	69.9300	69.9300	67.9500	67.9500	-6.982%	5	1,047	-62.546%
2026-05-13	73.0500	73.0500	73.0500	73.0500	+5.002%	1	1,051	-65.161%
2026-05-12	68.2800	69.5700	68.2800	69.5700	+3.496%	3	1,051	-63.418%
2026-05-07	67.2200	67.2200	67.2200	67.2200	-4.327%	1	1,051	-62.139%
2026-05-06	70.2600	70.2600	70.2600	70.2600	+6.310%	7	1,052	-63.777%
2026-04-30	67.2000	67.2000	66.0900	66.0900	+2.529%	2	1,052	-61.492%
2026-04-28	63.9700	64.4600	63.9700	64.4600	+2.399%	2	1,052	-60.518%
2026-04-23	62.9500	62.9500	62.9500	62.9500	-1.487%	4	1,052	-59.571%
2026-04-16	63.9000	63.9000	63.9000	63.9000	-0.467%	12	1,056	-60.172%
2026-04-15	67.3100	67.3100	64.2000	64.2000	-13.768%	7	1,044	-60.358%
2026-04-09	73.2700	74.4500	73.2700	74.4500	+34.629%	30	1,045	-65.816%
2026-04-08	55.3000	55.3000	55.3000	55.3000	-6.918%	1	1,040	-53.978%
2026-04-06	60.2500	60.3000	59.4100	59.4100	-1.818%	12	1,040	-57.162%
2026-04-01	60.5000	60.5100	60.5000	60.5100	-10.620%	10	1,040	-57.941%
2026-03-30	67.7000	67.7000	67.7000	67.7000	+20.270%	10	1,040	-62.408%
2026-03-25	54.1500	56.2900	54.1500	56.2900	+5.274%	2	1,040	-54.788%
2026-03-23	53.6500	53.6500	53.4700	53.4700	-4.654%	21	1,039	-52.403%
2026-03-17	56.0800	56.0800	56.0800	56.0800	-5.350%	1	1,029	-54.618%
2026-03-12	59.2500	59.2500	59.2500	59.2500	-1.431%	1	1,029	-57.046%
2026-03-10	60.1100	60.1100	60.1100	60.1100	+4.996%	1	1,029	-57.661%
2026-03-09	59.3500	59.3500	57.2500	57.2500	+0.368%	51	1,029	-55.546%
2026-03-06	55.9100	57.0400	55.4500	57.0400	-3.240%	3	1,029	-55.382%
2026-03-05	58.9500	58.9500	58.9500	58.9500	-2.723%	1	1,029	-56.828%
2026-03-04	60.6000	60.6000	60.6000	60.6000	-5.578%	10	1,029	-58.003%
2026-03-02	66.0000	66.0000	64.1800	64.1800	-8.706%	3	1,039	-60.346%
2026-02-27	70.3000	70.3000	70.3000	70.3000	-1.541%	1	1,040	-63.798%
2026-02-26	72.6000	72.6000	71.4000	71.4000	-0.902%	52	1,040	-64.356%
2026-02-25	71.7000	72.0500	71.7000	72.0500	-0.962%	11	1,039	-64.677%
2026-02-20	72.7500	72.8000	72.7500	72.7500	+1.535%	40	1,039	-65.017%
2026-02-19	72.8500	73.0000	71.6000	71.6500	+0.703%	55	1,039	-64.480%
2026-02-18	69.4000	71.1500	68.1000	71.1500	-2.401%	116	1,067	-64.230%
2026-02-17	72.9000	72.9000	72.9000	72.9000	-3.123%	1,200	1,127	-65.089%
2026-02-13	75.2500	75.2500	75.2500	75.2500	-1.117%	1	1,533	-66.179%
2026-02-12	71.9000	76.9200	71.9000	76.1000	+6.732%	6	1,533	-66.557%
2026-02-11	71.3000	71.3000	71.3000	71.3000	+8.524%	1	1,531	-64.306%
2026-02-10	65.7000	65.7000	65.7000	65.7000	-1.896%	1	1,531	-61.263%
2026-02-09	66.9700	66.9700	66.9700	66.9700	-5.795%	6	1,530	-61.998%
2026-02-06	73.0200	73.0200	71.0900	71.0900	-0.712%	3	1,527	-64.200%
2026-02-05	71.6000	71.6000	71.6000	71.6000	-0.139%	1	1,526	-64.455%
2026-02-04	67.6000	72.0000	67.4000	71.7000	+21.423%	11	1,526	-64.505%
2026-02-03	55.0000	59.0500	55.0000	59.0500	-8.307%	3	1,523	-56.901%
2026-02-02	62.2500	64.4000	62.2500	64.4000	-1.679%	17	1,524	-60.481%
2026-01-30	64.5000	65.5000	64.5000	65.5000	+4.633%	10	1,522	-61.145%
2026-01-29	61.0300	64.2400	61.0300	62.6000	+7.009%	28	1,522	-59.345%
2026-01-28	55.6900	58.5000	55.6900	58.5000	+15.362%	14	1,520	-56.496%
2026-01-23	50.7100	50.7100	50.7100	50.7100	-6.954%	3	1,507	-49.813%
2026-01-21	52.7500	56.9300	52.7500	54.5000	+2.251%	17	1,504	-53.303%
2026-01-20	53.5700	53.8100	53.3000	53.3000	+2.500%	7	1,520	-52.251%
2026-01-16	50.0500	52.0000	50.0500	52.0000	+8.787%	10	1,517	-51.058%
2026-01-15	47.8000	47.8000	47.8000	47.8000	-1.989%	1	1,517	-46.757%
2026-01-14	50.2500	50.2500	48.7500	48.7700	+3.326%	125	1,517	-47.816%
2026-01-13	47.2000	47.2000	47.2000	47.2000	-1.152%	2	1,588	-46.081%
2026-01-12	49.1000	49.1000	47.5000	47.7500	-2.451%	9	1,588	-46.702%
2026-01-09	49.1000	49.1100	48.8600	48.9500	-0.204%	135	1,585	-48.008%
2026-01-08	48.6000	49.1000	48.6000	49.0500	+7.472%	10	1,458	-48.114%
2026-01-07	46.7300	46.7300	45.6400	45.6400	-5.605%	6	1,468	-44.238%
2026-01-06	48.3500	48.3500	48.3500	48.3500	-4.219%	1	1,462	-47.363%
2026-01-05	51.7600	51.7600	50.4800	50.4800	-6.949%	4	1,462	-49.584%
2026-01-02	51.6000	55.1500	51.6000	54.2500	+8.500%	58	1,462	-53.088%
2025-12-31	49.9500	50.0000	49.9500	50.0000	+4.362%	2	1,458	-49.100%
2025-12-30	47.2000	47.9100	47.2000	47.9100	+2.591%	5	1,458	-46.880%
2025-12-29	47.8000	47.8000	46.7000	46.7000	+2.637%	6	1,462	-45.503%
2025-12-26	45.0000	45.5000	44.8000	45.5000	+3.175%	26	1,459	-44.066%
2025-12-24	44.1500	44.2200	44.1000	44.1000	-0.564%	4	1,470	-42.290%
2025-12-23	44.5000	44.5000	44.3500	44.3500	-0.605%	22	1,470	-42.616%
2025-12-22	43.6000	44.6200	43.6000	44.6200	-0.291%	4	1,448	-42.963%
2025-12-19	46.6200	46.6200	44.7500	44.7500	-7.541%	1,266	1,446	-43.128%
2025-12-18	49.7000	49.7000	48.0000	48.4000	-4.499%	31	315	-47.417%
2025-12-17	51.7500	51.7500	50.6800	50.6800	+6.471%	2	285	-49.783%
2025-12-16	47.6000	47.6000	47.6000	47.6000	-2.158%	2	284	-46.534%
2025-12-15	49.2000	49.2000	48.6500	48.6500	-1.418%	2	286	-47.688%
2025-12-12	48.6500	49.3500	48.6500	49.3500	+1.501%	17	286	-48.430%
2025-12-10	48.6200	48.6200	48.6200	48.6200	-3.627%	2	289	-47.655%
2025-12-08	49.6100	51.1000	49.6100	50.4500	+0.900%	5	289	-49.554%
2025-12-05	51.4500	51.5000	50.0000	50.0000	-5.033%	16	285	-49.100%
2025-12-04	51.6800	52.6500	51.6800	52.6500	-0.190%	2	274	-51.662%
2025-12-03	53.3200	53.3200	52.7500	52.7500	-6.038%	8	273	-51.754%
2025-12-01	57.0300	57.0300	56.1400	56.1400	-0.813%	3	271	-54.667%
2025-11-28	56.7400	56.7400	56.6000	56.6000	-1.651%	4	270	-55.035%
2025-11-26	56.9200	57.5500	56.9200	57.5500	-6.117%	3	273	-55.778%
2025-11-24	61.3000	61.3000	61.3000	61.3000	-9.346%	1	273	-58.483%
2025-11-21	63.8900	67.7700	63.8900	67.6200	+4.191%	8	274	-62.363%
2025-11-20	59.7900	64.9000	59.7900	64.9000	+12.811%	25	281	-60.786%
2025-11-18	57.5300	57.5300	57.5300	57.5300	-0.122%	1	278	-55.762%
2025-11-17	58.3600	58.3600	57.6000	57.6000	+3.597%	30	277	-55.816%
2025-11-14	60.6500	60.6500	55.2000	55.6000	-3.304%	12	277	-54.227%
2025-11-13	53.1300	57.5000	53.0800	57.5000	+16.775%	16	282	-55.739%
2025-11-11	48.3500	49.8500	48.3500	49.2400	+1.736%	5	265	-48.314%
2025-11-10	49.0500	49.0500	48.3500	48.4000	-10.503%	7	265	-47.417%
2025-11-07	55.8000	57.0500	54.0800	54.0800	-1.133%	19	269	-52.940%
2025-11-06	51.7300	54.7000	51.7300	54.7000	+10.572%	4	275	-53.473%
2025-11-05	51.9500	52.5000	49.4700	49.4700	-1.552%	12	275	-48.555%
2025-11-04	49.7200	51.0000	48.5500	50.2500	+11.791%	16	270	-49.353%
2025-11-03	45.8300	46.0300	44.9500	44.9500	-3.953%	5	276	-43.382%
2025-10-31	46.1800	48.0100	46.1800	46.8000	-0.128%	76	276	-45.620%
2025-10-30	46.8600	46.8600	46.8600	46.8600	+0.192%	1	238	-45.689%
2025-10-29	47.2700	47.2700	46.7000	46.7700	-4.881%	10	237	-45.585%
2025-10-28	49.2000	49.3200	48.8600	49.1700	+1.507%	20	233	-48.241%
2025-10-27	48.0000	48.4400	48.0000	48.4400	-4.269%	3	229	-47.461%
2025-10-24	50.3800	50.6000	50.3800	50.6000	-12.153%	2	229	-49.704%
2025-10-22	57.6000	57.6000	57.6000	57.6000	+9.714%	1	229	-55.816%
2025-10-21	52.3500	52.6000	52.3400	52.5000	-0.436%	8	228	-51.524%
2025-10-20	52.3900	52.8600	52.3900	52.7300	-5.298%	13	228	-51.735%
2025-10-17	54.5000	55.6800	53.8000	55.6800	+2.391%	5	228	-54.292%
2025-10-15	55.0000	55.0000	54.2100	54.3800	+1.912%	3	225	-53.200%
2025-10-14	53.5000	53.5000	53.2300	53.3600	-4.115%	3	225	-52.305%
2025-10-13	55.6500	55.6500	55.6500	55.6500	+9.011%	1	224	-54.268%
2025-10-09	52.9500	52.9500	50.8300	51.0500	-1.581%	17	223	-50.147%
2025-10-08	52.3000	52.3000	51.8700	51.8700	-1.011%	13	233	-50.935%
2025-10-07	53.3500	53.3500	52.4000	52.4000	-6.378%	2	224	-51.431%
2025-10-03	53.7200	55.9700	53.7200	55.9700	+11.052%	6	224	-54.529%
2025-10-02	50.4000	50.4000	50.4000	50.4000	-1.659%	1	230	-49.504%
2025-10-01	50.7600	51.3300	50.7600	51.2500	-1.726%	4	230	-50.341%
2025-09-25	55.0000	55.0700	52.1500	52.1500	-3.871%	16	229	-51.198%
2025-09-24	52.8000	54.5500	52.6500	54.2500	+2.358%	53	228	-53.088%
2025-09-22	53.0000	53.0000	53.0000	53.0000	+4.433%	1	182	-51.981%
2025-09-19	51.7500	51.7500	50.7500	50.7500	-12.121%	2	182	-49.852%
2025-09-17	59.1700	59.6300	57.7500	57.7500	+2.122%	19	182	-55.931%
2025-09-15	57.3500	57.5000	56.5500	56.5500	-3.548%	59	181	-54.996%
2025-09-11	58.4000	58.6300	58.4000	58.6300	-5.740%	2	132	-56.592%
2025-09-09	62.2000	62.2000	62.2000	62.2000	-0.575%	10	131	-59.084%
2025-09-08	62.5600	62.5600	62.5600	62.5600	-3.457%	10	141	-59.319%
2025-09-03	64.8000	64.8000	64.8000	64.8000	-0.384%	3	131	-60.725%
2025-08-21	65.0500	65.0500	65.0500	65.0500	-4.409%	5	128	-60.876%
2025-08-20	69.6000	70.0200	68.0500	68.0500	+5.210%	3	128	-62.601%
2025-08-19	58.5000	64.6800	58.5000	64.6800	+18.462%	40	130	-60.652%
2025-08-15	54.5000	54.6000	54.5000	54.6000	+1.866%	12	111	-53.388%
2025-08-14	53.6000	53.6000	53.6000	53.6000	+3.936%	1	110	-52.519%
2025-08-13	51.5700	51.5700	51.5700	51.5700	+0.546%	1	109	-50.650%
2025-08-12	51.4000	51.4000	51.2900	51.2900	-2.025%	2	108	-50.380%
2025-08-11	52.5000	52.5000	51.6000	52.3500	+0.230%	27	107	-51.385%
2025-08-08	51.6500	52.2300	51.6500	52.2300	-2.191%	22	92	-51.273%
2025-08-07	53.1100	54.2000	52.2100	53.4000	-1.621%	67	91	-52.341%
2025-08-06	54.2000	54.3000	54.2000	54.2800	-3.742%	21	60	-53.113%
2025-08-05	55.5800	56.3900	55.4000	56.3900	-9.963%	6	39	-54.868%
2025-08-04	62.6300	63.1700	62.4000	62.6300	-3.720%	4	38	-59.365%
2025-07-29	65.0500	65.0500	65.0500	65.0500	-9.351%	1	33	-60.876%
2025-07-15	71.7600	71.7600	71.7600	71.7600	-14.855%	27	32	-64.535%
2025-06-03	84.2800	84.2800	84.2800	84.2800	-4.020%	1	5	-69.803%
2025-05-27	87.1200	87.8100	87.1200	87.8100	+1.047%	4	5	-71.017%
2025-05-21	86.9000	86.9000	86.9000	86.9000	-0.458%	5	5	-70.713%
2025-05-20	87.5000	87.5000	87.3000	87.3000	-0.569%	80	5	-70.848%
2025-05-19	87.8000	87.8000	87.8000	87.8000	0.000%	75	75	-71.014%

.dark-mode .x9r827{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x9r827{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P200PLTR Dec 18 2026 200.00 Put (PLTR261218P00200000)option OPRA

PLTR20261218P200
PLTR Dec 18 2026 200.00 Put (PLTR261218P00200000)
option OPRA