Dark

PLTR20261218P32
PLTR Dec 18 2026 32.00 Put (PLTR261218P00032000)
option OPRA

EOD

Sep 29, 2026

0.0300-40.000%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.0300	0.0300	-40.000%	4	346	0.000%
2026-09-28	0.0900	0.1100	0.0500	0.0500	+25.000%	8	344	-40.000%
2026-09-25	0.0500	0.0800	0.0400	0.0400	-69.231%	4	342	-25.000%
2026-09-24	0.0900	0.1300	0.0500	0.1300	+160.000%	3	341	-76.923%
2026-09-23	0.0800	0.0800	0.0500	0.0500	+66.667%	2	340	-40.000%
2026-09-22	0.0200	0.1200	0.0200	0.0300	-40.000%	16	340	0.000%
2026-09-21	0.0800	0.0800	0.0500	0.0500	0.000%	2	341	-40.000%
2026-09-18	0.0700	0.0900	0.0500	0.0500	-28.571%	4	341	-40.000%
2026-09-17	0.0500	0.0900	0.0500	0.0700	-22.222%	7	341	-57.143%
2026-09-16	0.1000	0.1000	0.0500	0.0900	+125.000%	37	341	-66.667%
2026-09-15	0.0600	0.1000	0.0300	0.0400	-50.000%	27	343	-25.000%
2026-09-14	0.0500	0.1400	0.0200	0.0800	-11.111%	360	346	-62.500%
2026-09-11	0.0800	0.0900	0.0400	0.0900	+12.500%	3	342	-66.667%
2026-09-10	0.0400	0.1300	0.0200	0.0800	+100.000%	530	341	-62.500%
2026-09-09	0.0900	0.0900	0.0400	0.0400	+33.333%	24	336	-25.000%
2026-09-08	0.0900	0.0900	0.0200	0.0300	-72.727%	502	328	0.000%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-8.333%	4	238	-72.727%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-14.286%	1	238	-75.000%
2026-07-23	0.1400	0.1400	0.1400	0.1400	+27.273%	1	238	-78.571%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-35.294%	1	238	-72.727%
2026-07-08	0.1700	0.1700	0.1700	0.1700	+21.429%	1	239	-82.353%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-12.500%	1	239	-78.571%
2026-07-02	0.1600	0.1600	0.1600	0.1600	+60.000%	1	240	-81.250%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-41.176%	10	250	-70.000%
2026-06-05	0.1700	0.1700	0.1700	0.1700	-5.556%	10	250	-82.353%
2026-06-04	0.1800	0.1800	0.1800	0.1800	-14.286%	10	240	-83.333%
2026-05-27	0.2100	0.2100	0.2100	0.2100	+16.667%	2	240	-85.714%
2026-05-11	0.2100	0.2400	0.1800	0.1800	-21.739%	40	242	-83.333%
2026-05-08	0.2300	0.2300	0.2300	0.2300	-8.000%	67	241	-86.957%
2026-05-05	0.2500	0.2500	0.2500	0.2500	-3.846%	1	230	-88.000%
2026-04-20	0.1800	0.2600	0.1800	0.2600	-46.939%	2	231	-88.462%
2026-03-30	0.4900	0.4900	0.4900	0.4900	+6.522%	1	231	-93.878%
2026-03-27	0.4600	0.4600	0.4600	0.4600	+12.195%	1	230	-93.478%
2026-03-25	0.4100	0.4100	0.4100	0.4100	-14.583%	3	231	-92.683%
2026-03-06	0.4800	0.4800	0.4800	0.4800	-21.311%	1	231	-93.750%
2026-03-03	0.6100	0.6100	0.6100	0.6100	+7.018%	7	232	-95.082%
2026-02-27	0.5700	0.5700	0.5700	0.5700	+3.636%	2	232	-94.737%
2026-02-25	0.5500	0.5500	0.5500	0.5500	-25.676%	3	237	-94.545%
2026-02-12	0.7000	0.7400	0.7000	0.7400	-5.128%	4	237	-95.946%
2026-02-05	0.7800	0.7800	0.7800	0.7800	+23.810%	8	234	-96.154%
2026-02-04	0.5800	0.6300	0.5800	0.6300	+3.279%	2	233	-95.238%
2026-01-29	0.6800	0.6800	0.6100	0.6100	-14.085%	2	233	-95.082%
2026-01-06	0.7300	0.7300	0.7100	0.7100	-11.250%	6	233	-95.775%
2025-12-30	0.8000	0.8000	0.8000	0.8000	0.000%	1	236	-96.250%
2025-12-29	0.7800	0.8000	0.7800	0.8000	-17.526%	2	235	-96.250%
2025-12-18	0.9600	0.9700	0.9600	0.9700	0.000%	2	236	-96.907%
2025-12-16	0.9700	0.9700	0.9700	0.9700	0.000%	10	235	-96.907%
2025-12-12	0.9700	0.9700	0.9700	0.9700	+5.435%	5	233	-96.907%
2025-12-10	1.0000	1.0000	0.9200	0.9200	-9.804%	16	233	-96.739%
2025-12-09	1.0200	1.0200	1.0200	1.0200	-0.971%	1	233	-97.059%
2025-12-05	1.0300	1.0300	1.0300	1.0300	+14.444%	1	233	-97.087%
2025-12-02	0.9000	0.9000	0.9000	0.9000	-13.462%	4	232	-96.667%
2025-12-01	1.0400	1.0400	1.0400	1.0400	+1.961%	1	228	-97.115%
2025-11-26	1.0000	1.0200	1.0000	1.0200	-8.108%	4	226	-97.059%
2025-11-25	1.1100	1.1100	1.1100	1.1100	+21.978%	2	226	-97.297%
2025-11-13	0.8500	0.9100	0.8500	0.9100	+21.333%	2	224	-96.703%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-3.846%	1	222	-96.000%
2025-11-05	0.7800	0.7800	0.7800	0.7800	+13.043%	1	222	-96.154%
2025-11-04	0.6900	0.6900	0.6900	0.6900	-13.750%	1	221	-95.652%
2025-10-22	0.8400	0.8400	0.8000	0.8000	-6.977%	2	221	-96.250%
2025-10-20	0.8600	0.8600	0.8600	0.8600	+1.176%	1	219	-96.512%
2025-10-08	0.8500	0.8500	0.8500	0.8500	+11.842%	1	218	-96.471%
2025-10-03	0.7600	0.7600	0.7600	0.7600	+13.433%	1	219	-96.053%
2025-09-23	0.6700	0.6700	0.6700	0.6700	+17.544%	1	218	-95.522%
2025-09-15	0.5700	0.5700	0.5700	0.5700	-31.325%	1	218	-94.737%
2025-08-25	0.8300	0.8300	0.8300	0.8300	+3.750%	1	217	-96.386%
2025-08-21	0.8000	0.8000	0.8000	0.8000	-5.882%	1	216	-96.250%
2025-08-19	0.8500	0.8500	0.8500	0.8500	+8.974%	1	216	-96.471%
2025-08-01	0.7800	0.7800	0.7800	0.7800	+6.849%	1	215	-96.154%
2025-07-24	0.7300	0.7300	0.7300	0.7300	-14.118%	15	216	-95.890%
2025-07-17	0.8500	0.8500	0.8500	0.8500	-5.556%	1	201	-96.471%
2025-07-16	0.9000	0.9000	0.9000	0.9000	-5.263%	1	202	-96.667%
2025-07-15	0.9500	0.9500	0.9500	0.9500	-20.833%	3	201	-96.842%
2025-07-03	1.2000	1.2000	1.2000	1.2000	0.000%	2	201	-97.500%
2025-06-25	1.1400	1.2000	1.1400	1.2000	-8.397%	2	201	-97.500%
2025-06-23	1.3100	1.3100	1.3100	1.3100	-7.092%	3	201	-97.710%
2025-06-18	1.4100	1.4100	1.4100	1.4100	+2.174%	10	211	-97.872%
2025-06-17	1.3800	1.3800	1.3800	1.3800	+3.759%	1	211	-97.826%
2025-06-16	1.3900	1.3900	1.3300	1.3300	-6.993%	2	212	-97.744%
2025-06-12	1.3800	1.4300	1.3800	1.4300	+2.143%	2	213	-97.902%
2025-06-11	1.4000	1.4000	1.4000	1.4000	-20.000%	7	214	-97.857%
2025-06-05	1.7500	1.7500	1.7500	1.7500	+15.894%	1	214	-98.286%
2025-06-03	1.5000	1.5100	1.5000	1.5100	-1.948%	9	213	-98.013%
2025-06-02	1.5400	1.5400	1.5400	1.5400	-4.938%	3	215	-98.052%
2025-05-27	1.6900	1.7000	1.6100	1.6200	-0.613%	12	215	-98.148%
2025-05-22	1.5800	1.6300	1.5800	1.6300	-0.610%	2	215	-98.160%
2025-05-20	1.6400	1.6400	1.6400	1.6400	+0.613%	1	216	-98.171%
2025-05-15	1.5500	1.6300	1.5200	1.6300	-4.118%	3	215	-98.160%
2025-05-13	1.7000	1.7000	1.7000	1.7000	+1.796%	1	214	-98.235%
2025-05-12	1.6700	1.6700	1.6700	1.6700	-9.730%	1	215	-98.204%
2025-05-08	1.8400	1.8500	1.8400	1.8500	-2.632%	2	216	-98.378%
2025-05-05	1.9000	1.9000	1.9000	1.9000	-19.149%	1	217	-98.421%
2025-04-30	2.3600	2.3600	2.3500	2.3500	+3.524%	51	217	-98.723%
2025-04-28	2.2700	2.2700	2.2700	2.2700	-2.575%	1	242	-98.678%
2025-04-25	2.2000	2.3300	2.2000	2.3300	+2.193%	44	243	-98.712%
2025-04-24	2.2800	2.2800	2.2800	2.2800	-24.000%	10	264	-98.684%
2025-04-21	3.0000	3.0000	3.0000	3.0000	0.000%	1	274	-99.000%
2025-04-09	3.0000	3.0000	3.0000	3.0000	-25.926%	8	275	-99.000%
2025-04-07	4.4100	4.8400	4.0500	4.0500	+1.250%	3	283	-99.259%
2025-04-04	3.9000	4.0000	3.9000	4.0000	+29.032%	22	284	-99.250%
2025-04-03	3.1000	3.1000	3.1000	3.1000	-3.125%	1	279	-99.032%
2025-03-19	3.2000	3.2000	3.2000	3.2000	-13.514%	2	278	-99.063%
2025-03-10	3.7000	3.7000	3.7000	3.7000	+30.742%	1	276	-99.189%
2025-02-28	2.8300	2.8300	2.8300	2.8300	+4.044%	2	276	-98.940%
2025-02-27	2.7200	2.7200	2.7200	2.7200	+51.111%	1	275	-98.897%
2025-02-13	1.8000	1.8000	1.8000	1.8000	-12.195%	10	274	-98.333%
2025-02-12	2.0500	2.0500	2.0500	2.0500	+5.128%	1	284	-98.537%
2025-02-10	1.9500	1.9500	1.9500	1.9500	+2.632%	21	283	-98.462%
2025-02-07	2.0000	2.2300	1.9000	1.9000	-2.564%	114	282	-98.421%
2025-02-04	2.0900	2.1000	1.9500	1.9500	-34.783%	18	284	-98.462%
2025-01-30	2.9900	2.9900	2.9900	2.9900	-3.548%	1	275	-98.997%
2025-01-22	3.1000	3.1000	3.1000	3.1000	-6.344%	1	275	-99.032%
2025-01-21	3.3100	3.3100	3.3100	3.3100	-16.834%	4	279	-99.094%
2025-01-13	3.9800	3.9800	3.9800	3.9800	+6.133%	1	279	-99.246%
2025-01-10	4.0500	4.0500	3.7500	3.7500	+4.167%	4	279	-99.200%
2025-01-07	3.3900	3.6000	3.3900	3.6000	+2.857%	4	278	-99.167%
2025-01-06	3.5000	3.5000	3.5000	3.5000	+6.061%	1	278	-99.143%
2024-12-26	3.3000	3.3000	3.3000	3.3000	-1.493%	1	278	-99.091%
2024-12-24	3.3500	3.3500	3.3500	3.3500	-1.471%	2	278	-99.104%
2024-12-20	3.4000	3.4000	3.4000	3.4000	-8.108%	12	278	-99.118%
2024-12-18	3.7500	3.7500	3.7000	3.7000	-2.632%	2	278	-99.189%
2024-12-10	3.8000	3.8000	3.8000	3.8000	-3.553%	10	277	-99.211%
2024-12-09	3.4000	3.9400	3.4000	3.9400	+14.869%	6	277	-99.239%
2024-12-06	3.4400	3.4400	3.4300	3.4300	-1.719%	4	274	-99.125%
2024-12-05	3.4900	3.4900	3.4900	3.4900	+3.254%	11	273	-99.140%
2024-12-03	3.3800	3.3800	3.3800	3.3800	-4.789%	1	284	-99.112%
2024-11-29	3.5500	3.5500	3.5500	3.5500	+1.429%	2	284	-99.155%
2024-11-27	3.6200	3.6200	3.5000	3.5000	-12.718%	5	284	-99.143%
2024-11-25	4.0100	4.0100	4.0100	4.0100	-3.373%	15	284	-99.252%
2024-11-22	4.1500	4.1500	4.1500	4.1500	-1.190%	60	291	-99.277%
2024-11-19	4.2500	4.2500	4.2000	4.2000	-6.667%	6	291	-99.286%
2024-11-18	4.3900	4.5000	4.3900	4.5000	+12.500%	6	291	-99.333%
2024-11-13	4.0000	4.0000	4.0000	4.0000	-4.762%	15	287	-99.250%
2024-11-12	4.0500	4.2000	4.0500	4.2000	+5.000%	5	287	-99.286%
2024-11-11	4.0000	4.0000	4.0000	4.0000	-0.744%	20	291	-99.250%
2024-11-08	3.9400	4.0300	3.9300	4.0300	-1.707%	122	291	-99.256%
2024-11-07	4.1000	4.1000	4.1000	4.1000	+1.235%	3	307	-99.268%
2024-11-06	4.1200	4.7300	4.0500	4.0500	-11.957%	4	307	-99.259%
2024-11-05	5.5000	5.5000	4.6000	4.6000	-27.559%	46	305	-99.348%
2024-11-01	6.2000	6.3500	6.2000	6.3500	+0.158%	128	340	-99.528%
2024-10-31	6.3400	6.3400	6.3400	6.3400	+8.376%	1	276	-99.527%
2024-10-30	5.8500	5.8500	5.8500	5.8500	-0.171%	1	276	-99.487%
2024-10-28	5.8600	5.8600	5.8600	5.8600	-4.092%	7	277	-99.488%
2024-10-22	6.1100	6.1100	6.1100	6.1100	-0.650%	3	277	-99.509%
2024-10-18	6.1500	6.1500	6.1300	6.1500	-2.381%	22	277	-99.512%
2024-10-17	6.3000	6.3000	6.3000	6.3000	+3.279%	3	267	-99.524%
2024-10-15	6.3700	6.3700	6.0500	6.1000	+1.667%	138	270	-99.508%
2024-10-14	6.0000	6.0500	6.0000	6.0000	-0.990%	5	156	-99.500%
2024-10-09	6.0600	6.0600	6.0600	6.0600	-3.657%	3	156	-99.505%
2024-10-08	5.7600	6.2900	5.7600	6.2900	-4.697%	7	156	-99.523%
2024-10-07	6.6000	6.6000	6.6000	6.6000	+2.644%	1	156	-99.545%
2024-10-04	6.4300	6.4300	6.4300	6.4300	-6.131%	2	155	-99.533%
2024-10-03	6.8000	6.8500	6.8000	6.8500	-2.282%	5	155	-99.562%
2024-10-02	7.0100	7.0100	7.0100	7.0100	-2.095%	1	153	-99.572%
2024-10-01	7.0600	7.1600	7.0600	7.1600	+1.560%	131	153	-99.581%
2024-09-30	7.0500	7.0500	7.0500	7.0500	-2.083%	1	283	-99.574%
2024-09-27	7.2000	7.2000	7.2000	7.2000	+0.699%	10	283	-99.583%
2024-09-26	7.0000	7.1500	7.0000	7.1500	-1.651%	23	283	-99.580%
2024-09-25	7.1500	7.2700	7.1500	7.2700	+5.977%	2	301	-99.587%
2024-09-23	6.9500	6.9500	6.8600	6.8600	-2.000%	22	299	-99.563%
2024-09-20	7.2500	7.2500	7.0000	7.0000	-2.778%	4	319	-99.571%
2024-09-19	7.2200	7.2200	7.2000	7.2000	+0.418%	16	318	-99.583%
2024-09-17	7.4000	7.6300	7.1700	7.1700	-2.582%	49	319	-99.582%
2024-09-16	7.5000	7.5000	7.3500	7.3600	-1.997%	7	349	-99.592%
2024-09-13	7.9600	7.9600	7.5100	7.5100	-4.937%	10	346	-99.601%
2024-09-12	7.9000	7.9000	7.7500	7.9000	-2.228%	47	344	-99.620%
2024-09-11	7.7000	8.2400	7.7000	8.0800	+2.799%	5	311	-99.629%
2024-09-10	8.2500	8.3000	7.8600	7.8600	-3.321%	13	310	-99.618%
2024-09-09	7.6000	9.0000	7.6000	8.1300	-13.511%	79	305	-99.631%
2024-09-06	9.6000	9.6100	9.4000	9.4000	+2.732%	32	288	-99.681%
2024-09-04	9.1500	9.1500	9.1500	9.1500	+1.893%	1	279	-99.672%
2024-09-03	8.9800	8.9800	8.9800	8.9800	+1.469%	1	279	-99.666%
2024-08-30	8.9200	8.9600	8.7900	8.8500	-0.450%	10	280	-99.661%
2024-08-29	7.7500	8.8900	7.7500	8.8900	-4.203%	4	280	-99.663%
2024-08-28	9.2800	9.2800	9.2800	9.2800	+7.907%	1	277	-99.677%
2024-08-27	8.6000	8.6000	8.6000	8.6000	-3.911%	1	278	-99.651%
2024-08-26	8.6600	9.0500	8.6600	8.9500	+1.474%	32	278	-99.665%
2024-08-23	8.7000	8.8200	8.7000	8.8200	+0.341%	12	247	-99.660%
2024-08-22	8.3500	8.7900	8.3500	8.7900	+0.228%	8	245	-99.659%
2024-08-21	8.8200	8.8200	8.7500	8.7700	-0.114%	124	237	-99.658%
2024-08-20	8.7500	8.7800	8.7500	8.7800	+1.036%	22	135	-99.658%
2024-08-19	8.8700	8.8800	8.6900	8.6900	-0.912%	10	113	-99.655%
2024-08-16	8.7000	8.7700	8.6000	8.7700	+20.966%	70	107	-99.658%
2024-08-15	9.3500	9.3500	7.2500	7.2500	-24.479%	17	75	-99.586%
2024-08-13	9.5000	9.8000	9.4300	9.6000	-0.518%	22	60	-99.688%
2024-08-12	9.6500	9.6500	9.6500	9.6500	-10.648%	5	49	-99.689%
2024-08-08	10.8000	10.8000	10.8000	10.8000	-0.461%	2	49	-99.722%
2024-08-07	10.5000	10.9700	10.3000	10.8500	-11.573%	17	47	-99.724%
2024-08-05	14.0200	14.0200	12.2700	12.2700	+11.141%	6	40	-99.756%
2024-08-01	11.0400	11.0400	11.0400	11.0400	+1.751%	1	43	-99.728%
2024-07-31	10.8800	10.8800	10.8500	10.8500	-2.252%	7	44	-99.724%
2024-07-30	11.1000	11.1000	11.1000	11.1000	+1.928%	20	39	-99.730%
2024-07-26	10.8900	10.8900	10.8900	10.8900	-1.537%	2	50	-99.725%
2024-07-25	11.3000	11.3000	11.0500	11.0600	+4.340%	10	49	-99.729%
2024-07-24	10.6000	10.6000	10.6000	10.6000	+2.515%	1	39	-99.717%
2024-07-22	10.6400	10.6400	10.3400	10.3400	-1.524%	11	39	-99.710%
2024-07-19	10.5000	10.6000	10.4500	10.5000	+0.191%	5	29	-99.714%
2024-07-18	10.2600	10.4800	10.2600	10.4800	-1.132%	7	27	-99.714%
2024-07-17	10.2100	10.6000	10.2100	10.6000	+4.640%	3	30	-99.717%
2024-07-15	10.1300	10.1300	10.1300	10.1300	-1.650%	1	27	-99.704%
2024-07-12	10.3000	10.3000	10.3000	10.3000	+1.478%	40	26	-99.709%
2024-07-10	10.2000	10.2000	10.1500	10.1500	0.000%	6	6	-99.704%

.dark-mode .jYNBP3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jYNBP3{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P32PLTR Dec 18 2026 32.00 Put (PLTR261218P00032000)option OPRA

PLTR20261218P32
PLTR Dec 18 2026 32.00 Put (PLTR261218P00032000)
option OPRA