Dark

PLTR20261218P22
PLTR Dec 18 2026 22.00 Put (PLTR261218P00022000)
option OPRA

EOD

Sep 21, 2026

0.0200-33.333%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0900	0.0900	0.0200	0.0200	-33.333%	4	746	0.000%
2026-09-18	0.1200	0.1200	0.0300	0.0300	-25.000%	122	745	-33.333%
2026-09-17	0.0700	0.0700	0.0200	0.0400	-20.000%	54	758	-50.000%
2026-09-16	0.1300	0.1300	0.0300	0.0500	+66.667%	103	758	-60.000%
2026-09-15	0.1000	0.1000	0.0300	0.0300	0.000%	12	759	-33.333%
2026-09-14	0.0600	0.1100	0.0100	0.0300	+50.000%	39	761	-33.333%
2026-09-11	0.1200	0.1200	0.0200	0.0200	-60.000%	23	745	0.000%
2026-09-10	0.1100	0.1100	0.0500	0.0500	+66.667%	2	741	-60.000%
2026-09-08	0.0300	0.0700	0.0200	0.0300	0.000%	23	740	-33.333%
2026-09-02	0.1000	0.1000	0.0300	0.0300	-25.000%	16	724	-33.333%
2026-08-19	0.1000	0.1200	0.0400	0.0400	+100.000%	10	720	-50.000%
2026-08-18	0.0200	0.0200	0.0200	0.0200	-66.667%	1	721	0.000%
2026-08-03	0.0500	0.1300	0.0500	0.0600	0.000%	5	721	-66.667%
2026-07-31	0.1300	0.1300	0.0600	0.0600	+20.000%	4	721	-66.667%
2026-07-30	0.1400	0.1400	0.0500	0.0500	+66.667%	10	720	-60.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-57.143%	45	720	-33.333%
2026-07-22	0.1300	0.1300	0.0700	0.0700	0.000%	4	730	-71.429%
2026-07-15	0.1200	0.1200	0.0700	0.0700	+16.667%	16	732	-71.429%
2026-07-14	0.1200	0.1200	0.0600	0.0600	-14.286%	4	731	-66.667%
2026-07-10	0.1200	0.1200	0.0700	0.0700	+250.000%	4	732	-71.429%
2026-07-08	0.0200	0.0200	0.0200	0.0200	-71.429%	1	732	0.000%
2026-07-07	0.1100	0.1100	0.0700	0.0700	+16.667%	4	733	-71.429%
2026-06-22	0.0600	0.0600	0.0600	0.0600	-25.000%	1	732	-66.667%
2026-06-18	0.0800	0.0800	0.0800	0.0800	-33.333%	10	732	-75.000%
2026-06-09	0.1200	0.1200	0.1200	0.1200	+50.000%	1	732	-83.333%
2026-06-03	0.0800	0.0800	0.0800	0.0800	-20.000%	10	733	-75.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	+11.111%	1	734	-80.000%
2026-05-11	0.0900	0.0900	0.0900	0.0900	-18.182%	1	734	-77.778%
2026-04-23	0.1100	0.1100	0.1100	0.1100	+10.000%	1	734	-81.818%
2026-04-22	0.1000	0.1000	0.1000	0.1000	-9.091%	1	734	-80.000%
2026-04-17	0.1100	0.1100	0.1100	0.1100	-31.250%	1	734	-81.818%
2026-04-09	0.1500	0.1600	0.1500	0.1600	-15.789%	6	734	-87.500%
2026-04-06	0.1600	0.2000	0.1600	0.1900	-5.000%	62	730	-89.474%
2026-04-02	0.1600	0.2000	0.1600	0.2000	-33.333%	2	721	-90.000%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+25.000%	1	721	-93.333%
2026-03-27	0.2200	0.2400	0.2200	0.2400	+20.000%	12	720	-91.667%
2026-03-20	0.1900	0.2000	0.1900	0.2000	+5.263%	2	711	-90.000%
2026-03-12	0.1900	0.1900	0.1900	0.1900	-17.391%	42	713	-89.474%
2026-02-25	0.2300	0.2300	0.2300	0.2300	0.000%	10	667	-91.304%
2026-02-11	0.2300	0.2300	0.2300	0.2300	-4.167%	1	667	-91.304%
2026-02-10	0.2400	0.2400	0.2400	0.2400	+14.286%	1	667	-91.667%
2026-02-09	0.2100	0.2100	0.2100	0.2100	-22.222%	10	667	-90.476%
2026-02-06	0.2700	0.2700	0.2700	0.2700	0.000%	5	667	-92.593%
2026-02-04	0.2700	0.2700	0.2700	0.2700	+12.500%	2	662	-92.593%
2026-02-03	0.2400	0.2400	0.2400	0.2400	-4.000%	20	662	-91.667%
2026-01-21	0.2500	0.2500	0.2500	0.2500	-16.667%	1	647	-92.000%
2026-01-14	0.3000	0.3000	0.3000	0.3000	-42.308%	2	648	-93.333%
2026-01-06	0.5200	0.5200	0.5200	0.5200	+10.638%	1	650	-96.154%
2025-12-18	0.4700	0.4700	0.4700	0.4700	-6.000%	1	651	-95.745%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+2.041%	10	651	-96.000%
2025-12-10	0.4900	0.4900	0.4900	0.4900	-5.769%	10	641	-95.918%
2025-12-08	0.5200	0.5400	0.5200	0.5200	-8.772%	37	631	-96.154%
2025-11-14	0.4800	0.5700	0.4800	0.5700	+18.750%	11	611	-96.491%
2025-11-13	0.4800	0.4800	0.4800	0.4800	+33.333%	2	613	-95.833%
2025-11-11	0.3600	0.3600	0.3600	0.3600	+12.500%	1	613	-94.444%
2025-11-07	0.3200	0.3200	0.3200	0.3200	-5.882%	1	613	-93.750%
2025-11-05	0.3400	0.3400	0.3400	0.3400	+6.250%	10	613	-94.118%
2025-10-29	0.4000	0.4000	0.2900	0.3200	+23.077%	3	613	-93.750%
2025-10-28	0.2600	0.2600	0.2600	0.2600	-39.535%	1	615	-92.308%
2025-10-22	0.3500	0.4300	0.3500	0.4300	-18.868%	2	615	-95.349%
2025-10-17	0.5300	0.5300	0.5300	0.5300	+47.222%	1	616	-96.226%
2025-10-15	0.4800	0.4800	0.3600	0.3600	-5.263%	2	616	-94.444%
2025-10-14	0.5200	0.5200	0.3800	0.3800	0.000%	2	616	-94.737%
2025-10-13	0.3800	0.5400	0.3800	0.3800	+35.714%	5	616	-94.737%
2025-09-19	0.2800	0.2800	0.2800	0.2800	+7.692%	2	616	-92.857%
2025-09-15	0.2600	0.2600	0.2600	0.2600	+4.000%	14	618	-92.308%
2025-09-12	0.2500	0.2500	0.2500	0.2500	-34.211%	1	632	-92.000%
2025-09-02	0.3800	0.3800	0.3800	0.3800	+5.556%	1	633	-94.737%
2025-08-28	0.3600	0.3600	0.3600	0.3600	-23.404%	1	633	-94.444%
2025-08-20	0.4700	0.4700	0.4700	0.4700	+88.000%	1	634	-95.745%
2025-08-04	0.2500	0.2500	0.2500	0.2500	-32.432%	1	634	-92.000%
2025-07-31	0.3700	0.3700	0.3700	0.3700	-21.277%	6	634	-94.595%
2025-07-16	0.4700	0.4700	0.4700	0.4700	+88.000%	1	640	-95.745%
2025-06-30	0.2500	0.2500	0.2500	0.2500	-57.627%	1	640	-92.000%
2025-06-23	0.6000	0.6000	0.5900	0.5900	-6.349%	4	641	-96.610%
2025-06-16	0.6500	0.6500	0.6300	0.6300	-1.563%	10	644	-96.825%
2025-06-13	0.6500	0.6500	0.6400	0.6400	-4.478%	8	644	-96.875%
2025-06-09	0.6700	0.6700	0.6700	0.6700	-4.286%	9	648	-97.015%
2025-05-28	0.7300	0.7400	0.7000	0.7000	-35.185%	16	648	-97.143%
2025-05-06	1.0600	1.0800	1.0600	1.0800	-41.622%	2	648	-98.148%
2025-04-15	1.3000	1.8500	1.3000	1.8500	+17.089%	6	648	-98.919%
2025-04-08	1.5800	1.5800	1.5800	1.5800	-1.250%	2	654	-98.734%
2025-04-07	2.2200	2.2200	1.5000	1.6000	+45.455%	18	656	-98.750%
2025-03-27	1.1000	1.1000	1.1000	1.1000	0.000%	1	667	-98.182%
2025-03-25	1.1000	1.1000	1.1000	1.1000	-8.333%	50	668	-98.182%
2025-03-14	1.2000	1.2000	1.2000	1.2000	-25.466%	20	618	-98.333%
2025-03-10	1.6100	1.6100	1.6100	1.6100	+51.887%	10	618	-98.758%
2025-02-27	1.0600	1.0600	1.0600	1.0600	-3.636%	2	608	-98.113%
2025-02-24	1.1000	1.1000	1.1000	1.1000	+10.000%	1	608	-98.182%
2025-02-21	1.0000	1.0000	1.0000	1.0000	0.000%	2	608	-98.000%
2025-02-19	0.8800	1.0000	0.8800	1.0000	0.000%	24	608	-98.000%
2025-02-18	1.0000	1.0000	1.0000	1.0000	+11.111%	1	606	-98.000%
2025-02-13	0.8300	0.9000	0.8300	0.9000	0.000%	31	605	-97.778%
2025-02-11	0.9000	0.9000	0.9000	0.9000	+5.882%	3	605	-97.778%
2025-02-10	0.8300	0.8500	0.8200	0.8500	+11.842%	16	607	-97.647%
2025-02-07	0.7600	0.7600	0.7600	0.7600	-1.299%	6	606	-97.368%
2025-02-05	0.9000	0.9000	0.7700	0.7700	-23.000%	6	609	-97.403%
2025-02-04	1.1500	1.1500	0.9500	1.0000	-17.355%	5	613	-98.000%
2025-01-31	1.2600	1.2600	1.2100	1.2100	-30.058%	410	615	-98.347%
2025-01-06	1.7300	1.7300	1.7300	1.7300	+2.976%	1	711	-98.844%
2025-01-03	1.6800	1.6800	1.6800	1.6800	-6.667%	10	712	-98.810%
2024-12-12	1.8000	1.8000	1.8000	1.8000	-18.919%	1	717	-98.889%
2024-12-10	2.2200	2.2200	2.2200	2.2200	+47.020%	1	717	-99.099%
2024-12-06	1.4900	1.5100	1.4900	1.5100	+9.420%	10	718	-98.675%
2024-12-05	1.3800	1.3800	1.3800	1.3800	-4.828%	2	722	-98.551%
2024-12-04	1.4500	1.4500	1.4500	1.4500	+0.694%	10	722	-98.621%
2024-12-03	1.4300	1.4400	1.4000	1.4400	-4.636%	541	712	-98.611%
2024-11-18	1.5100	1.5100	1.5100	1.5100	-11.176%	1	1,089	-98.675%
2024-11-13	1.6000	1.7000	1.6000	1.7000	0.000%	1,049	1,089	-98.824%
2024-11-11	1.7200	2.2600	1.3000	1.7000	+14.865%	24	1,356	-98.824%
2024-11-08	1.5600	1.5600	1.4800	1.4800	-14.451%	14	1,377	-98.649%
2024-11-07	1.5900	1.7300	1.5900	1.7300	+11.613%	15	1,381	-98.844%
2024-11-06	1.6700	1.6800	1.5500	1.5500	-13.889%	7	1,396	-98.710%
2024-11-05	2.1500	2.1500	1.8000	1.8000	-32.075%	315	1,397	-98.889%
2024-11-04	2.6700	2.6700	2.6500	2.6500	-0.376%	2	1,277	-99.245%
2024-11-01	2.6600	2.6600	2.6600	2.6600	-2.206%	14	1,279	-99.248%
2024-10-31	2.6500	2.7200	2.6500	2.7200	+9.237%	6	1,279	-99.265%
2024-10-30	2.4900	2.4900	2.4900	2.4900	0.000%	21	1,283	-99.197%
2024-10-29	2.5000	2.5000	2.4900	2.4900	0.000%	9	1,304	-99.197%
2024-10-28	2.3900	2.4900	2.3900	2.4900	-1.581%	113	1,313	-99.197%
2024-10-25	2.4500	2.5300	2.4500	2.5300	-0.784%	20	1,376	-99.209%
2024-10-23	2.5500	2.5500	2.5500	2.5500	-1.923%	1	1,380	-99.216%
2024-10-22	2.5600	2.6000	2.5600	2.6000	+1.961%	11	1,380	-99.231%
2024-10-21	2.5400	2.6200	2.5400	2.5500	-3.042%	18	1,391	-99.216%
2024-10-18	2.6200	2.6300	2.6200	2.6300	+1.154%	30	1,406	-99.240%
2024-10-14	2.6000	2.6000	2.6000	2.6000	-3.704%	1	1,421	-99.231%
2024-10-11	2.5300	2.7000	2.5300	2.7000	+0.746%	28	1,422	-99.259%
2024-10-10	2.7100	2.7100	2.6600	2.6800	+0.752%	29	1,432	-99.254%
2024-10-09	2.7000	2.7000	2.6600	2.6600	+3.101%	38	1,445	-99.248%
2024-10-08	2.6900	2.6900	2.5800	2.5800	-14.000%	10	1,476	-99.225%
2024-10-07	2.8300	3.0000	2.8000	3.0000	+9.890%	15	1,478	-99.333%
2024-10-04	2.7200	2.7900	2.7000	2.7300	-6.186%	42	1,493	-99.267%
2024-10-03	2.9100	2.9100	2.9100	2.9100	-3.000%	5	1,507	-99.313%
2024-10-02	3.0000	3.0000	3.0000	3.0000	-2.280%	15	1,512	-99.333%
2024-10-01	3.0700	3.0700	3.0700	3.0700	+2.333%	5	1,527	-99.349%
2024-09-30	3.0000	3.0000	3.0000	3.0000	0.000%	5	1,532	-99.333%
2024-09-27	3.0000	3.0000	3.0000	3.0000	+0.671%	4	1,537	-99.333%
2024-09-26	3.0500	3.0500	2.9800	2.9800	+2.759%	7	1,535	-99.329%
2024-09-25	2.8600	2.9000	2.8600	2.9000	-3.333%	6	1,538	-99.310%
2024-09-24	2.8300	3.0000	2.8300	3.0000	+3.093%	3	1,534	-99.333%
2024-09-23	2.9100	2.9100	2.9100	2.9100	-0.683%	1	1,533	-99.313%
2024-09-20	3.0000	3.0000	2.9300	2.9300	-2.333%	44	1,534	-99.317%
2024-09-19	3.1000	3.1600	3.0000	3.0000	-3.226%	7	1,554	-99.333%
2024-09-18	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,559	-99.355%
2024-09-17	3.7000	3.7000	3.1000	3.1000	+0.649%	15	1,558	-99.355%
2024-09-16	3.2100	3.2100	3.0800	3.0800	-6.383%	24	1,570	-99.351%
2024-09-13	3.2100	3.2900	3.2100	3.2900	-0.303%	16	1,551	-99.392%
2024-09-12	3.3500	3.3500	3.3000	3.3000	-9.341%	37	1,544	-99.394%
2024-09-11	3.4500	3.6400	3.4500	3.6400	+2.825%	27	1,560	-99.451%
2024-09-10	3.4500	3.6000	3.4500	3.5400	+2.609%	20	1,546	-99.435%
2024-09-09	3.6000	3.7200	3.4500	3.4500	-18.246%	39	1,559	-99.420%
2024-09-06	4.3500	4.3500	4.2000	4.2200	+1.932%	34	1,579	-99.526%
2024-09-05	4.1000	4.1500	4.1000	4.1400	+0.485%	51	1,575	-99.517%
2024-09-04	4.2500	4.2500	4.0700	4.1200	+5.102%	112	1,528	-99.515%
2024-09-03	3.9000	3.9500	3.9000	3.9200	+8.587%	8	1,428	-99.490%
2024-08-30	3.8400	3.9200	3.6100	3.6100	-5.497%	52	1,416	-99.446%
2024-08-29	3.8500	3.9100	3.7700	3.8200	-6.829%	37	1,416	-99.476%
2024-08-28	4.1000	4.1000	4.1000	4.1000	+5.670%	10	1,438	-99.512%
2024-08-27	3.8800	3.8800	3.8800	3.8800	-1.523%	10	1,428	-99.485%
2024-08-26	4.0600	4.0600	3.9400	3.9400	+1.026%	15	1,418	-99.492%
2024-08-22	3.8800	3.9000	3.8800	3.9000	+1.299%	14	1,413	-99.487%
2024-08-21	3.9300	3.9300	3.8500	3.8500	-0.517%	3	1,403	-99.481%
2024-08-20	3.9200	3.9200	3.8000	3.8700	-0.258%	24	1,400	-99.483%
2024-08-19	3.8400	4.0100	3.8300	3.8800	-12.217%	22	1,380	-99.485%
2024-08-16	4.0000	4.4200	3.7900	4.4200	+10.777%	120	1,361	-99.548%
2024-08-15	4.1800	4.1800	3.9900	3.9900	-6.118%	28	1,387	-99.499%
2024-08-14	4.2500	4.3000	4.2400	4.2500	-4.709%	18	1,366	-99.529%
2024-08-13	4.4500	4.4600	4.1200	4.4600	-2.407%	16	1,353	-99.552%
2024-08-12	4.8000	4.8000	4.5000	4.5700	+2.697%	77	1,346	-99.562%
2024-08-09	4.5200	4.6100	4.4500	4.4500	-5.319%	32	1,372	-99.551%
2024-08-08	4.7700	4.9000	4.5500	4.7000	-6.931%	35	1,356	-99.574%
2024-08-07	4.8900	5.3500	4.0500	5.0500	-2.885%	27	1,358	-99.604%
2024-08-06	5.1000	5.2000	4.7800	5.2000	-18.110%	41	1,362	-99.615%
2024-08-05	6.8500	6.8500	5.6300	6.3500	+8.547%	83	1,367	-99.685%
2024-08-02	5.8600	5.8600	5.8500	5.8500	+12.284%	29	1,339	-99.658%
2024-08-01	5.1600	5.2400	5.1300	5.2100	+7.423%	26	1,324	-99.616%
2024-07-31	4.8500	4.8500	4.8500	4.8500	-8.144%	2	1,298	-99.588%
2024-07-30	5.6500	5.6500	5.2000	5.2800	+4.554%	35	1,296	-99.621%
2024-07-29	4.9000	5.0500	4.9000	5.0500	-3.810%	16	1,263	-99.604%
2024-07-26	5.2500	5.2500	5.2500	5.2500	+3.346%	2	1,247	-99.619%
2024-07-25	5.3000	5.3000	5.0800	5.0800	+2.626%	21	1,247	-99.606%
2024-07-24	5.0500	5.0500	4.9500	4.9500	+5.319%	4	1,226	-99.596%
2024-07-23	4.5800	4.7000	4.5500	4.7000	-6.375%	1,007	1,222	-99.574%
2024-07-22	5.0200	5.0200	5.0200	5.0200	+7.036%	1	230	-99.602%
2024-07-19	4.6800	4.6900	4.6700	4.6900	-6.012%	10	230	-99.574%
2024-07-18	4.7800	4.9900	4.5500	4.9900	+0.808%	10	230	-99.599%
2024-07-17	4.8500	4.9500	4.7200	4.9500	+2.062%	16	226	-99.596%
2024-07-16	4.8400	4.8500	4.8400	4.8500	+5.206%	7	215	-99.588%
2024-07-15	4.6100	4.6100	4.6100	4.6100	-4.752%	2	213	-99.566%
2024-07-12	4.8400	4.8400	4.7200	4.8400	+1.895%	4	211	-99.587%
2024-07-11	5.0000	5.0000	4.7500	4.7500	+0.849%	41	211	-99.579%
2024-07-10	4.7100	4.7100	4.7100	4.7100	-4.073%	2	170	-99.575%
2024-07-09	4.7000	4.9500	4.7000	4.9100	+3.151%	20	170	-99.593%
2024-07-08	5.1000	5.1000	4.7600	4.7600	-4.800%	41	150	-99.580%
2024-07-05	5.0000	5.1300	5.0000	5.0000	-4.580%	8	111	-99.600%
2024-07-03	5.2400	5.2400	5.2400	5.2400	+1.946%	2	103	-99.618%
2024-07-02	5.1300	5.2100	5.1300	5.1400	-3.745%	70	103	-99.611%
2024-07-01	5.2500	5.3400	5.2500	5.3400	+16.340%	6	33	-99.625%
2024-06-28	5.5000	5.5500	4.5900	4.5900	-16.088%	10	27	-99.564%
2024-06-27	5.4500	5.4700	5.4500	5.4700	-4.035%	8	23	-99.634%
2024-06-26	5.7000	5.7000	5.7000	5.7000	-1.724%	7	15	-99.649%
2024-06-25	4.1000	5.8000	4.1000	5.8000	0.000%	8	8	-99.655%

.dark-mode .BfTdfp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BfTdfp{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P22PLTR Dec 18 2026 22.00 Put (PLTR261218P00022000)option OPRA

PLTR20261218P22
PLTR Dec 18 2026 22.00 Put (PLTR261218P00022000)
option OPRA