Dark

PLTR20261218P27
PLTR Dec 18 2026 27.00 Put (PLTR261218P00027000)
option OPRA

EOD

Sep 28, 2026

0.0300-25.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0800	0.0800	0.0300	0.0300	-25.000%	2	240	0.000%
2026-09-25	0.0800	0.0800	0.0400	0.0400	+33.333%	2	240	-25.000%
2026-09-24	0.0700	0.0700	0.0300	0.0300	-25.000%	8	240	0.000%
2026-09-23	0.0700	0.0800	0.0400	0.0400	+33.333%	8	236	-25.000%
2026-09-22	0.0300	0.0900	0.0200	0.0300	-50.000%	25	233	0.000%
2026-09-21	0.1000	0.1000	0.0600	0.0600	+20.000%	6	227	-50.000%
2026-09-18	0.0800	0.0900	0.0500	0.0500	0.000%	5	227	-40.000%
2026-09-17	0.0900	0.0900	0.0500	0.0500	-16.667%	2	226	-40.000%
2026-09-16	0.0900	0.0900	0.0600	0.0600	+20.000%	2	227	-50.000%
2026-09-15	0.1000	0.1000	0.0500	0.0500	+25.000%	10	227	-40.000%
2026-09-14	0.0800	0.0900	0.0400	0.0400	0.000%	17	225	-25.000%
2026-09-11	0.0800	0.0800	0.0400	0.0400	-33.333%	4	220	-25.000%
2026-09-10	0.1000	0.1000	0.0100	0.0600	+50.000%	376	220	-50.000%
2026-09-09	0.0800	0.0800	0.0400	0.0400	0.000%	16	217	-25.000%
2026-09-08	0.0100	0.0800	0.0100	0.0400	0.000%	62	217	-25.000%
2026-09-04	0.0900	0.0900	0.0400	0.0400	-55.556%	2	214	-25.000%
2026-09-02	0.0900	0.0900	0.0900	0.0900	+50.000%	2	214	-66.667%
2026-08-07	0.0600	0.0600	0.0600	0.0600	+20.000%	1	214	-50.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-16.667%	5	215	-40.000%
2026-07-29	0.0800	0.0800	0.0600	0.0600	-50.000%	80	220	-50.000%
2026-06-30	0.1200	0.1200	0.1200	0.1200	+9.091%	3	265	-75.000%
2026-05-29	0.1100	0.1100	0.1100	0.1100	-31.250%	1	266	-72.727%
2026-04-28	0.1600	0.1600	0.1600	0.1600	-5.882%	2	266	-81.250%
2026-04-23	0.1700	0.1900	0.1700	0.1700	+54.545%	15	268	-82.353%
2026-04-21	0.1100	0.1100	0.1100	0.1100	-60.714%	5	263	-72.727%
2026-04-10	0.2800	0.2800	0.2800	0.2800	-6.667%	12	263	-89.286%
2026-03-26	0.3000	0.3000	0.3000	0.3000	+3.448%	5	252	-90.000%
2026-03-20	0.3000	0.3000	0.2900	0.2900	+3.571%	5	252	-89.655%
2026-03-19	0.2800	0.2800	0.2800	0.2800	+12.000%	1	256	-89.286%
2026-03-12	0.3000	0.3000	0.2500	0.2500	-16.667%	7	256	-88.000%
2026-03-11	0.3000	0.3000	0.3000	0.3000	-18.919%	2	249	-90.000%
2026-02-27	0.3700	0.3700	0.3700	0.3700	-13.953%	2	247	-91.892%
2026-02-24	0.4300	0.4300	0.4300	0.4300	+7.500%	1	247	-93.023%
2026-02-19	0.4000	0.4000	0.4000	0.4000	+2.564%	3	247	-92.500%
2026-02-18	0.3900	0.3900	0.3900	0.3900	0.000%	20	247	-92.308%
2026-02-10	0.3900	0.3900	0.3900	0.3900	+5.405%	4	237	-92.308%
2026-02-09	0.3500	0.3700	0.3500	0.3700	-11.905%	25	233	-91.892%
2026-02-06	0.5000	0.5000	0.4100	0.4200	-16.000%	18	233	-92.857%
2026-02-05	0.4700	0.5000	0.4700	0.5000	+35.135%	44	232	-94.000%
2026-02-03	0.3700	0.3700	0.3700	0.3700	-33.929%	11	229	-91.892%
2025-12-29	0.5600	0.5600	0.5600	0.5600	-16.418%	2	226	-94.643%
2025-12-19	0.6700	0.6700	0.6700	0.6700	-8.219%	2	227	-95.522%
2025-12-18	0.7300	0.7300	0.7300	0.7300	+2.817%	1	225	-95.890%
2025-12-17	0.6700	0.7200	0.6700	0.7100	-1.389%	20	225	-95.775%
2025-12-15	0.7200	0.7200	0.7200	0.7200	-4.000%	5	214	-95.833%
2025-12-09	0.7500	0.7500	0.7500	0.7500	+2.740%	2	209	-96.000%
2025-12-08	0.7900	0.7900	0.7300	0.7300	-8.750%	148	207	-95.890%
2025-12-05	0.7800	0.8000	0.7800	0.8000	+6.667%	52	232	-96.250%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-30.556%	5	180	-96.000%
2025-11-21	1.0800	1.0800	1.0800	1.0800	0.000%	3	175	-97.222%
2025-11-20	1.0200	1.0800	1.0200	1.0800	+10.204%	11	174	-97.222%
2025-11-17	0.9800	0.9800	0.9800	0.9800	+13.953%	1	163	-96.939%
2025-11-14	0.8600	0.8600	0.8600	0.8600	+32.308%	5	163	-96.512%
2025-11-13	0.6300	0.6500	0.6300	0.6500	0.000%	2	158	-95.385%
2025-11-12	0.6600	0.6600	0.6500	0.6500	+30.000%	11	151	-95.385%
2025-11-05	0.5000	0.5000	0.5000	0.5000	+6.383%	1	151	-94.000%
2025-10-31	0.4700	0.4700	0.4700	0.4700	0.000%	4	150	-93.617%
2025-10-30	0.4700	0.4700	0.4700	0.4700	+6.818%	2	150	-93.617%
2025-10-28	0.4400	0.4400	0.4400	0.4400	-12.000%	1	148	-93.182%
2025-10-24	0.5000	0.5000	0.5000	0.5000	-9.091%	5	147	-94.000%
2025-10-03	0.5500	0.5500	0.5500	0.5500	+89.655%	1	147	-94.545%
2025-09-22	0.5100	0.5100	0.2900	0.2900	-42.000%	10	146	-89.655%
2025-09-08	0.5000	0.5000	0.5000	0.5000	-9.091%	10	141	-94.000%
2025-09-02	0.5700	0.5700	0.5400	0.5500	+7.843%	66	141	-94.545%
2025-08-28	0.5100	0.5100	0.5100	0.5100	-23.881%	1	141	-94.118%
2025-08-20	0.5800	0.6700	0.5800	0.6700	+34.000%	2	141	-95.522%
2025-08-19	0.5000	0.5000	0.5000	0.5000	-5.660%	1	142	-94.000%
2025-08-18	0.5300	0.5300	0.5300	0.5300	+10.417%	1	141	-94.340%
2025-08-11	0.4700	0.4800	0.4700	0.4800	-15.789%	2	141	-93.750%
2025-07-31	0.5700	0.5700	0.5700	0.5700	+14.000%	6	139	-94.737%
2025-07-29	0.5000	0.5000	0.5000	0.5000	-23.077%	1	145	-94.000%
2025-07-17	0.6500	0.6500	0.6500	0.6500	+4.839%	1	144	-95.385%
2025-07-16	0.6200	0.6200	0.6200	0.6200	-12.676%	1	144	-95.161%
2025-07-10	0.7200	0.7200	0.7100	0.7100	-29.000%	2	144	-95.775%
2025-07-01	1.0000	1.0000	1.0000	1.0000	+19.048%	1	146	-97.000%
2025-06-26	0.8700	0.8700	0.8400	0.8400	+7.692%	3	146	-96.429%
2025-06-25	0.8400	0.8400	0.7800	0.7800	-3.704%	2	146	-96.154%
2025-06-24	0.8100	0.8100	0.8100	0.8100	-23.585%	1	146	-96.296%
2025-06-17	1.0400	1.0600	1.0400	1.0600	+15.217%	2	147	-97.170%
2025-06-16	0.9700	0.9800	0.9100	0.9200	-14.019%	8	147	-96.739%
2025-06-13	1.0700	1.0700	1.0700	1.0700	-6.957%	2	147	-97.196%
2025-06-05	1.1500	1.1500	1.1500	1.1500	+27.778%	1	146	-97.391%
2025-06-04	0.9000	0.9000	0.9000	0.9000	-26.829%	1	146	-96.667%
2025-05-19	1.2300	1.2300	1.2300	1.2300	+9.821%	1	146	-97.561%
2025-05-15	1.0900	1.1200	1.0900	1.1200	-2.609%	2	145	-97.321%
2025-05-14	1.1500	1.1500	1.1500	1.1500	-11.538%	1	145	-97.391%
2025-05-12	1.3000	1.3000	1.3000	1.3000	+1.563%	1	146	-97.692%
2025-05-09	1.2800	1.2800	1.2800	1.2800	-3.759%	2	145	-97.656%
2025-05-08	1.3300	1.3300	1.3300	1.3300	-11.333%	1	144	-97.744%
2025-05-01	1.5000	1.5000	1.5000	1.5000	-27.885%	2	144	-98.000%
2025-04-17	2.0800	2.0800	2.0800	2.0800	-2.347%	2	147	-98.558%
2025-04-09	2.1300	2.1300	2.1300	2.1300	-23.929%	1	147	-98.592%
2025-04-08	2.8000	2.8000	2.8000	2.8000	+26.126%	10	147	-98.929%
2025-04-04	2.2200	2.2200	2.2100	2.2200	+7.246%	6	147	-98.649%
2025-03-31	2.0700	2.0700	2.0700	2.0700	+23.214%	1	149	-98.551%
2025-03-19	1.6800	1.6800	1.6800	1.6800	-14.721%	2	149	-98.214%
2025-03-14	2.0800	2.0800	1.9700	1.9700	+1.026%	8	149	-98.477%
2025-03-13	1.9500	1.9500	1.9500	1.9500	-23.228%	1	150	-98.462%
2025-03-10	2.4400	2.5400	2.4400	2.5400	+32.292%	7	150	-98.819%
2025-03-06	1.9200	1.9200	1.9200	1.9200	-7.246%	2	154	-98.438%
2025-03-04	2.0600	2.0700	2.0600	2.0700	+3.500%	5	154	-98.551%
2025-02-27	2.0000	2.0000	2.0000	2.0000	+17.647%	5	159	-98.500%
2025-02-24	1.7000	1.7000	1.7000	1.7000	+8.974%	1	159	-98.235%
2025-02-20	1.6500	1.6500	1.5600	1.5600	+17.293%	2	159	-98.077%
2025-02-19	1.3300	1.3300	1.3300	1.3300	-1.481%	20	158	-97.744%
2025-02-14	1.3500	1.3500	1.3500	1.3500	+3.846%	2	144	-97.778%
2025-02-12	1.3000	1.3000	1.3000	1.3000	0.000%	4	144	-97.692%
2025-02-06	1.3800	1.3800	1.1600	1.3000	-9.722%	4	148	-97.692%
2025-02-04	1.4500	1.5000	1.4000	1.4400	-28.000%	25	148	-97.917%
2025-01-30	2.0000	2.0000	2.0000	2.0000	0.000%	10	173	-98.500%
2025-01-28	2.0000	2.0000	2.0000	2.0000	+0.503%	1	173	-98.500%
2025-01-23	1.9900	1.9900	1.9900	1.9900	-11.556%	9	174	-98.492%
2025-01-17	2.2500	2.2500	2.2500	2.2500	-11.417%	10	169	-98.667%
2025-01-14	2.5400	2.5400	2.5400	2.5400	-12.414%	5	169	-98.819%
2025-01-10	2.6700	2.9000	2.6700	2.9000	+9.434%	14	169	-98.966%
2025-01-08	2.6500	2.6500	2.6500	2.6500	+20.455%	1	169	-98.868%
2025-01-06	2.2000	2.2000	2.2000	2.2000	-6.780%	1	170	-98.636%
2025-01-03	2.3600	2.3600	2.3600	2.3600	0.000%	2	170	-98.729%
2024-12-31	2.3600	2.3600	2.3600	2.3600	-3.279%	10	175	-98.729%
2024-12-30	2.4400	2.4400	2.4400	2.4400	-2.400%	5	175	-98.770%
2024-12-20	2.5000	2.5000	2.5000	2.5000	-4.580%	1	170	-98.800%
2024-12-19	2.6200	2.6200	2.6200	2.6200	+13.913%	1	170	-98.855%
2024-12-18	2.6600	2.6600	2.3000	2.3000	-14.815%	3	169	-98.696%
2024-12-13	2.7000	2.7000	2.7000	2.7000	+2.662%	2	168	-98.889%
2024-12-10	2.6300	2.6300	2.6300	2.6300	+14.348%	1	167	-98.859%
2024-12-06	2.3000	2.3000	2.3000	2.3000	-0.862%	10	167	-98.696%
2024-12-03	2.3000	2.3200	2.3000	2.3200	+1.310%	10	167	-98.707%
2024-11-29	2.2900	2.2900	2.2900	2.2900	-5.761%	18	177	-98.690%
2024-11-27	2.4300	2.4300	2.4300	2.4300	-10.000%	1	185	-98.765%
2024-11-25	2.7200	2.7200	2.7000	2.7000	-1.818%	3	185	-98.889%
2024-11-22	3.1000	3.1000	2.7500	2.7500	-13.793%	8	188	-98.909%
2024-11-18	3.1900	3.1900	3.1900	3.1900	+27.600%	20	191	-99.060%
2024-11-15	2.8000	2.8000	2.5000	2.5000	-10.714%	178	211	-98.800%
2024-11-14	2.8400	2.8500	2.6700	2.8000	+3.704%	36	290	-98.929%
2024-11-12	2.7000	2.7000	2.7000	2.7000	+3.846%	2	285	-98.889%
2024-11-11	2.6000	2.6000	2.6000	2.6000	+0.775%	50	287	-98.846%
2024-11-08	2.4800	2.5800	2.4600	2.5800	+3.614%	8	287	-98.837%
2024-11-07	2.5700	2.5700	2.4900	2.4900	-7.778%	4	285	-98.795%
2024-11-06	3.0300	3.0300	2.5200	2.7000	-11.475%	11	287	-98.889%
2024-11-05	3.1300	3.1300	3.0500	3.0500	-29.070%	12	287	-99.016%
2024-11-01	4.2600	4.3000	4.2600	4.3000	-1.149%	18	279	-99.302%
2024-10-31	4.3500	4.3500	4.3500	4.3500	+11.538%	1	281	-99.310%
2024-10-29	3.9000	3.9000	3.9000	3.9000	-2.500%	13	281	-99.231%
2024-10-25	4.1500	4.1500	4.0000	4.0000	-3.846%	12	281	-99.250%
2024-10-24	4.2000	4.2000	4.1500	4.1600	0.000%	13	280	-99.279%
2024-10-22	4.1600	4.1600	4.1600	4.1600	-4.368%	3	286	-99.279%
2024-10-17	4.3500	4.3500	4.3500	4.3500	+2.594%	1	286	-99.310%
2024-10-16	4.3500	4.3800	4.2400	4.2400	+0.713%	19	287	-99.292%
2024-10-15	4.0500	4.2100	4.0500	4.2100	+3.440%	6	284	-99.287%
2024-10-14	4.1500	4.2000	4.0700	4.0700	-7.500%	5	282	-99.263%
2024-10-11	4.1800	4.4000	4.1800	4.4000	+9.181%	60	281	-99.318%
2024-10-10	4.0300	4.0300	4.0300	4.0300	+16.474%	4	289	-99.256%
2024-10-09	4.2300	4.2300	3.4600	3.4600	-19.722%	12	293	-99.133%
2024-10-08	4.2600	4.3500	4.2600	4.3100	-2.045%	6	293	-99.304%
2024-10-07	4.4000	4.4000	4.4000	4.4000	+1.149%	2	296	-99.318%
2024-10-04	4.3500	4.3500	4.3500	4.3500	-5.229%	10	294	-99.310%
2024-10-03	4.6000	4.6000	4.5900	4.5900	-8.016%	27	291	-99.346%
2024-10-01	4.6700	5.0000	4.6700	4.9900	+3.958%	8	291	-99.399%
2024-09-30	4.8000	4.8000	4.8000	4.8000	-0.415%	15	290	-99.375%
2024-09-26	4.8200	4.8200	4.8200	4.8200	-3.600%	2	275	-99.378%
2024-09-20	5.0000	5.0000	5.0000	5.0000	+0.806%	2	275	-99.400%
2024-09-19	4.9000	4.9600	4.9000	4.9600	-0.800%	50	274	-99.395%
2024-09-18	5.1000	5.1000	4.9900	5.0000	-0.596%	46	322	-99.400%
2024-09-17	5.1000	5.1000	5.0300	5.0300	-0.984%	6	300	-99.404%
2024-09-16	5.2000	5.2000	5.0000	5.0800	-2.868%	13	294	-99.409%
2024-09-13	5.3400	5.3400	5.1400	5.2300	-4.037%	88	284	-99.426%
2024-09-12	5.4600	5.4600	5.3500	5.4500	-2.852%	3	262	-99.450%
2024-09-11	5.6100	5.6100	5.6100	5.6100	+1.081%	20	263	-99.465%
2024-09-10	5.5500	5.7200	5.5500	5.5500	0.000%	48	263	-99.459%
2024-09-09	5.7500	5.7500	5.5500	5.5500	-17.778%	11	261	-99.459%
2024-09-06	6.7500	6.7700	6.7500	6.7500	+5.469%	12	253	-99.556%
2024-09-04	6.6500	6.8000	6.3000	6.4000	+8.475%	31	248	-99.531%
2024-09-03	5.9000	5.9000	5.9000	5.9000	+0.340%	2	221	-99.492%
2024-08-30	6.1000	6.2000	5.8800	5.8800	-4.235%	34	204	-99.490%
2024-08-29	5.9500	6.1400	5.9500	6.1400	-2.540%	15	204	-99.511%
2024-08-28	6.5000	6.5000	6.3000	6.3000	+0.478%	36	195	-99.524%
2024-08-26	6.2100	6.2700	6.2100	6.2700	+2.451%	46	185	-99.522%
2024-08-23	6.0000	6.2500	6.0000	6.1200	+1.325%	8	194	-99.510%
2024-08-22	6.1000	6.1000	6.0400	6.0400	+0.166%	40	193	-99.503%
2024-08-21	6.0300	6.0300	6.0300	6.0300	-2.269%	1	188	-99.502%
2024-08-20	6.0000	6.1700	6.0000	6.1700	+3.177%	9	187	-99.514%
2024-08-19	6.1400	6.1400	5.9800	5.9800	-1.967%	11	181	-99.498%
2024-08-16	6.2200	6.2200	5.9500	6.1000	-5.280%	68	173	-99.508%
2024-08-15	6.2900	6.5500	6.2900	6.4400	-4.451%	15	155	-99.534%
2024-08-14	6.7400	6.7400	6.7400	6.7400	+1.506%	1	167	-99.555%
2024-08-13	6.7300	6.8200	6.6400	6.6400	-5.007%	12	167	-99.548%
2024-08-12	6.8500	7.0300	6.8500	6.9900	+0.143%	20	160	-99.571%
2024-08-09	7.4000	7.4000	6.8500	6.9800	-2.378%	78	142	-99.570%
2024-08-08	7.4200	7.4200	7.1500	7.1500	-2.456%	21	129	-99.580%
2024-08-07	7.7000	7.7000	7.3300	7.3300	-4.805%	6	114	-99.591%
2024-08-06	7.9100	7.9100	7.6000	7.7000	-8.333%	19	118	-99.610%
2024-08-05	9.9700	10.0600	8.4000	8.4000	-4.000%	20	113	-99.643%
2024-08-02	8.8000	8.9000	8.7500	8.7500	+10.063%	15	124	-99.657%
2024-08-01	7.5500	8.0500	7.5500	7.9500	+3.247%	5	122	-99.623%
2024-07-31	7.6500	7.7000	7.6300	7.7000	-8.768%	9	118	-99.610%
2024-07-30	8.4400	8.4400	8.4400	8.4400	+8.623%	1	109	-99.645%
2024-07-26	7.7900	7.8000	7.7700	7.7700	-0.766%	30	110	-99.614%
2024-07-25	8.4500	8.4500	7.8300	7.8300	+0.902%	6	110	-99.617%
2024-07-24	7.5000	7.8500	7.5000	7.7600	+7.628%	10	109	-99.613%
2024-07-23	7.2100	7.2100	7.2100	7.2100	-3.221%	1	101	-99.584%
2024-07-22	7.4500	7.4500	7.4500	7.4500	-4.487%	2	101	-99.597%
2024-07-19	7.8000	7.8000	7.3500	7.8000	+11.111%	13	99	-99.615%
2024-07-18	7.0200	7.0200	7.0200	7.0200	+8.837%	1	93	-99.573%
2024-07-17	7.4800	7.4800	6.4500	6.4500	-14.000%	6	93	-99.535%
2024-07-16	7.4100	7.5000	7.2000	7.5000	+1.351%	19	88	-99.600%
2024-07-15	7.3700	7.4000	7.2000	7.4000	-0.671%	6	70	-99.595%
2024-07-12	7.4500	7.4500	7.4500	7.4500	-1.974%	4	65	-99.597%
2024-07-11	7.1600	7.6000	7.1600	7.6000	+6.145%	21	63	-99.605%
2024-07-10	7.0800	7.3500	7.0800	7.1600	-3.893%	11	46	-99.581%
2024-07-09	7.3100	7.5700	7.3100	7.4500	-0.667%	31	44	-99.597%
2024-07-08	7.5800	7.5800	7.5000	7.5000	+1.902%	3	14	-99.600%
2024-07-05	7.4300	7.9000	7.3600	7.3600	-8.571%	10	13	-99.592%
2024-07-03	7.8400	8.0500	7.4500	8.0500	+0.625%	4	1	-99.627%
2024-07-02	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-99.625%

.dark-mode .W82RpL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W82RpL{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P27PLTR Dec 18 2026 27.00 Put (PLTR261218P00027000)option OPRA

PLTR20261218P27
PLTR Dec 18 2026 27.00 Put (PLTR261218P00027000)
option OPRA