Dark

PLTR20261218P37
PLTR Dec 18 2026 37.00 Put (PLTR261218P00037000)
option OPRA

EOD

Sep 28, 2026

0.0500-58.333%(-0.0700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.1100	0.0500	0.0500	-58.333%	8	864	0.000%
2026-09-25	0.1000	0.1200	0.1000	0.1200	+71.429%	22	859	-58.333%
2026-09-24	0.1000	0.1000	0.0600	0.0700	+16.667%	5	859	-28.571%
2026-09-23	0.0800	0.0900	0.0400	0.0600	-40.000%	30	857	-16.667%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+11.111%	1	885	-50.000%
2026-09-21	0.1000	0.1000	0.0700	0.0900	+12.500%	10	884	-44.444%
2026-09-17	0.1100	0.1100	0.0800	0.0800	+14.286%	14	883	-37.500%
2026-09-15	0.0800	0.0800	0.0700	0.0700	-12.500%	22	891	-28.571%
2026-09-11	0.0600	0.1100	0.0600	0.0800	-11.111%	3	912	-37.500%
2026-09-10	0.0600	0.1600	0.0300	0.0900	+50.000%	10	911	-44.444%
2026-09-09	0.1100	0.1100	0.0400	0.0600	+20.000%	248	911	-16.667%
2026-09-08	0.0900	0.1000	0.0500	0.0500	-61.538%	53	916	0.000%
2026-09-04	0.1700	0.1700	0.1300	0.1300	-38.095%	2	904	-61.538%
2026-09-03	0.2100	0.2100	0.2100	0.2100	+40.000%	1	904	-76.190%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+87.500%	2	904	-66.667%
2026-08-31	0.0700	0.0800	0.0700	0.0800	+14.286%	8	904	-37.500%
2026-08-28	0.0900	0.0900	0.0500	0.0700	0.000%	14	904	-28.571%
2026-08-25	0.0900	0.1100	0.0700	0.0700	-36.364%	6	907	-28.571%
2026-08-21	0.1900	0.1900	0.1100	0.1100	0.000%	2	905	-54.545%
2026-08-04	0.1100	0.1100	0.1100	0.1100	-31.250%	5	905	-54.545%
2026-07-31	0.1600	0.1600	0.1600	0.1600	-30.435%	2	910	-68.750%
2026-07-24	0.2300	0.2300	0.2300	0.2300	+27.778%	1	910	-78.261%
2026-07-23	0.1800	0.1800	0.1800	0.1800	-14.286%	1	911	-72.222%
2026-07-10	0.2100	0.2100	0.2100	0.2100	-16.000%	1	910	-76.190%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	910	-80.000%
2026-07-02	0.1800	0.2500	0.1800	0.2500	+8.696%	2	910	-80.000%
2026-07-01	0.2200	0.2300	0.2200	0.2300	-8.000%	11	910	-78.261%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-3.846%	1	920	-80.000%
2026-06-25	0.3100	0.3100	0.2600	0.2600	+4.000%	2	919	-80.769%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	919	-80.000%
2026-06-09	0.2500	0.2500	0.2500	0.2500	0.000%	5	919	-80.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	+13.636%	1	919	-80.000%
2026-06-02	0.2200	0.2200	0.2200	0.2200	-12.000%	1	919	-77.273%
2026-05-29	0.2400	0.2500	0.1800	0.2500	0.000%	37	919	-80.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-3.846%	1	887	-80.000%
2026-05-26	0.2600	0.2600	0.2600	0.2600	-7.143%	1	886	-80.769%
2026-05-21	0.2800	0.2800	0.2800	0.2800	-3.448%	1	885	-82.143%
2026-05-19	0.2900	0.2900	0.2900	0.2900	+3.571%	1	885	-82.759%
2026-05-18	0.2800	0.2800	0.2800	0.2800	-6.667%	1	883	-82.143%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+3.448%	8	883	-83.333%
2026-05-08	0.2900	0.2900	0.2900	0.2900	+3.571%	1	891	-82.759%
2026-05-07	0.2800	0.2800	0.2800	0.2800	-20.000%	7	892	-82.143%
2026-05-04	0.3500	0.3500	0.3500	0.3500	-2.778%	3	885	-85.714%
2026-05-01	0.3600	0.3600	0.3600	0.3600	-5.263%	1	886	-86.111%
2026-04-27	0.3800	0.3800	0.3800	0.3800	-2.564%	5	886	-86.842%
2026-04-23	0.3700	0.3900	0.3700	0.3900	+11.429%	10	881	-87.179%
2026-04-22	0.3500	0.3500	0.3500	0.3500	-10.256%	1	876	-85.714%
2026-04-20	0.3900	0.3900	0.3900	0.3900	-2.500%	1	877	-87.179%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-35.484%	1	877	-87.500%
2026-04-09	0.6200	0.6200	0.6200	0.6200	-8.824%	2	878	-91.935%
2026-03-27	0.6800	0.6800	0.6800	0.6800	+13.333%	4	876	-92.647%
2026-03-19	0.6000	0.6000	0.6000	0.6000	-4.762%	1	878	-91.667%
2026-03-16	0.6300	0.6300	0.6300	0.6300	-4.545%	5	879	-92.063%
2026-03-13	0.6600	0.6600	0.6600	0.6600	-4.348%	5	879	-92.424%
2026-03-05	0.6500	0.6900	0.6500	0.6900	+4.545%	2	874	-92.754%
2026-03-04	0.6600	0.6600	0.6100	0.6600	-10.811%	13	874	-92.424%
2026-03-03	0.7600	0.7600	0.7400	0.7400	+2.778%	82	881	-93.243%
2026-03-02	0.7300	0.7300	0.7200	0.7200	-17.241%	4	861	-93.056%
2026-02-23	0.8700	0.8700	0.8700	0.8700	+7.407%	1	865	-94.253%
2026-02-18	0.8100	0.8100	0.8100	0.8100	+1.250%	20	865	-93.827%
2026-02-10	0.8000	0.8000	0.8000	0.8000	+8.108%	1	865	-93.750%
2026-02-09	0.7200	0.7400	0.7200	0.7400	-26.733%	16	865	-93.243%
2026-02-05	1.0100	1.0700	1.0100	1.0100	+6.316%	14	875	-95.050%
2026-02-04	0.9500	0.9500	0.9500	0.9500	+26.667%	40	873	-94.737%
2026-02-03	0.7500	0.7500	0.7200	0.7500	-7.407%	3	913	-93.333%
2026-02-02	0.7900	0.8100	0.7900	0.8100	-4.706%	4	914	-93.827%
2026-01-29	0.9100	0.9100	0.8500	0.8500	+8.974%	4	914	-94.118%
2026-01-28	0.7000	0.7800	0.7000	0.7800	-7.143%	17	914	-93.590%
2026-01-21	0.8400	0.8400	0.8400	0.8400	+7.692%	7	924	-94.048%
2026-01-15	0.7800	0.7800	0.7800	0.7800	-10.345%	2	924	-93.590%
2026-01-14	0.8700	0.8700	0.8700	0.8700	0.000%	1	925	-94.253%
2026-01-13	0.8600	0.8700	0.8600	0.8700	+2.353%	51	925	-94.253%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-5.556%	1	974	-94.118%
2026-01-09	0.9300	0.9300	0.9000	0.9000	-2.174%	21	975	-94.444%
2026-01-08	0.9000	0.9200	0.9000	0.9200	+2.222%	22	994	-94.565%
2026-01-07	0.9300	0.9300	0.9000	0.9000	-8.163%	2	974	-94.444%
2026-01-05	0.9800	0.9800	0.9800	0.9800	-5.769%	50	949	-94.898%
2026-01-02	1.0800	1.1000	1.0400	1.0400	+0.971%	6	949	-95.192%
2025-12-29	1.0100	1.0300	1.0100	1.0300	+0.980%	2	947	-95.146%
2025-12-23	1.0200	1.0200	1.0200	1.0200	-19.048%	1	946	-95.098%
2025-12-17	1.2600	1.2600	1.2600	1.2600	-5.970%	11	946	-96.032%
2025-12-08	1.3400	1.3400	1.3400	1.3400	+4.688%	1	941	-96.269%
2025-12-02	1.2800	1.2800	1.2800	1.2800	-1.538%	8	940	-96.094%
2025-11-26	1.3400	1.3400	1.3000	1.3000	-7.143%	21	932	-96.154%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-23.077%	1	932	-96.429%
2025-11-21	1.8200	1.8200	1.8200	1.8200	+10.303%	1	932	-97.253%
2025-11-19	1.6600	1.6600	1.6400	1.6500	+1.227%	16	931	-96.970%
2025-11-18	1.6300	1.6300	1.6300	1.6300	+71.579%	1	920	-96.933%
2025-11-07	1.0100	1.0100	0.9500	0.9500	+6.742%	21	920	-94.737%
2025-11-03	0.9200	0.9200	0.8900	0.8900	-1.111%	2	910	-94.382%
2025-10-27	0.9000	0.9000	0.9000	0.9000	-25.620%	1	909	-94.444%
2025-10-17	1.1400	1.2100	1.1400	1.2100	-0.820%	4	909	-95.868%
2025-10-10	1.2200	1.2200	1.2200	1.2200	+16.190%	10	911	-95.902%
2025-09-25	1.0700	1.0700	1.0500	1.0500	+31.250%	15	911	-95.238%
2025-09-19	0.7500	0.8000	0.7500	0.8000	-4.762%	20	901	-93.750%
2025-09-17	0.8400	0.8400	0.8400	0.8400	+1.205%	2	901	-94.048%
2025-09-11	0.7400	0.8400	0.7400	0.8300	-8.791%	61	899	-93.976%
2025-09-09	0.9100	0.9100	0.9100	0.9100	-41.290%	1	872	-94.505%
2025-08-20	1.4400	1.5500	1.4400	1.5500	+37.168%	25	871	-96.774%
2025-08-19	1.1300	1.1300	1.1300	1.1300	+17.708%	5	848	-95.575%
2025-08-08	0.9600	0.9600	0.9600	0.9600	+15.663%	5	845	-94.792%
2025-08-07	0.8300	0.8300	0.8300	0.8300	-33.065%	4	845	-93.976%
2025-08-04	1.2400	1.2400	1.2400	1.2400	+13.761%	1	849	-95.968%
2025-08-01	1.0900	1.0900	1.0900	1.0900	+2.830%	1	850	-95.413%
2025-07-30	1.0600	1.0600	1.0600	1.0600	+3.922%	1	849	-95.283%
2025-07-28	1.0200	1.0200	1.0200	1.0200	0.000%	5	849	-95.098%
2025-07-25	0.9800	1.0200	0.9800	1.0200	-12.069%	3	844	-95.098%
2025-07-22	1.0900	1.1600	1.0900	1.1600	-0.855%	2	845	-95.690%
2025-07-18	1.1700	1.1700	1.1700	1.1700	-2.500%	1	846	-95.726%
2025-07-17	1.2300	1.2300	1.2000	1.2000	-5.512%	2	847	-95.833%
2025-07-16	1.2700	1.2700	1.2700	1.2700	0.000%	200	848	-96.063%
2025-07-15	1.3000	1.3000	1.2700	1.2700	-5.224%	2	648	-96.063%
2025-07-14	1.4800	1.4800	1.3300	1.3400	-8.844%	204	650	-96.269%
2025-07-10	1.4700	1.4700	1.4700	1.4700	-3.289%	200	453	-96.599%
2025-07-07	1.5200	1.5200	1.5200	1.5200	-20.000%	1	253	-96.711%
2025-07-01	1.9500	1.9500	1.9000	1.9000	+14.458%	2	253	-97.368%
2025-06-27	1.7500	1.7500	1.6600	1.6600	+0.606%	4	251	-96.988%
2025-06-25	1.5900	1.6500	1.5900	1.6500	-10.811%	2	247	-96.970%
2025-06-17	1.8500	1.8500	1.8500	1.8500	+4.520%	1	247	-97.297%
2025-06-16	1.8200	1.8200	1.7700	1.7700	-8.763%	2	248	-97.175%
2025-06-13	1.9400	1.9400	1.9400	1.9400	-2.020%	2	249	-97.423%
2025-06-11	1.9800	1.9800	1.9800	1.9800	-17.500%	1	250	-97.475%
2025-06-05	2.0000	2.4000	2.0000	2.4000	+11.111%	5	251	-97.917%
2025-06-04	2.1600	2.1600	2.1600	2.1600	-2.703%	1	246	-97.685%
2025-05-27	2.3100	2.3300	2.2100	2.2200	-11.200%	16	246	-97.748%
2025-05-12	2.4400	2.5000	2.4400	2.5000	-1.961%	9	246	-98.000%
2025-05-08	2.6000	2.6000	2.5500	2.5500	-15.000%	10	247	-98.039%
2025-05-06	3.0000	3.0000	3.0000	3.0000	+7.527%	1	247	-98.333%
2025-05-02	2.7700	2.7900	2.7700	2.7900	-3.793%	4	246	-98.208%
2025-05-01	3.0000	3.0000	2.9000	2.9000	-7.937%	6	247	-98.276%
2025-04-30	3.1500	3.1500	3.1500	3.1500	-5.970%	1	243	-98.413%
2025-04-24	3.3500	3.3500	3.3500	3.3500	-2.899%	5	242	-98.507%
2025-04-23	3.4500	3.4500	3.4500	3.4500	-14.815%	1	247	-98.551%
2025-04-21	4.0500	4.0500	4.0500	4.0500	0.000%	1	247	-98.765%
2025-04-17	4.0500	4.0500	4.0000	4.0500	+2.532%	3	246	-98.765%
2025-04-14	4.1000	4.1000	3.9500	3.9500	-23.301%	2	246	-98.734%
2025-04-09	5.1500	5.1500	5.1500	5.1500	-12.712%	5	245	-99.029%
2025-04-07	6.5800	6.5800	5.9000	5.9000	0.000%	6	240	-99.153%
2025-04-04	5.5000	6.1000	5.5000	5.9000	+40.476%	34	240	-99.153%
2025-04-03	4.2000	4.2000	4.2000	4.2000	-1.639%	1	241	-98.810%
2025-04-01	4.2700	4.2700	4.2700	4.2700	+10.622%	1	241	-98.829%
2025-03-20	4.1000	4.1000	3.8600	3.8600	-17.872%	2	240	-98.705%
2025-03-13	4.7000	4.7000	4.7000	4.7000	-7.843%	5	239	-98.936%
2025-03-10	5.1000	5.1000	5.1000	5.1000	+7.368%	6	239	-99.020%
2025-03-07	4.4500	4.7500	4.4500	4.7500	+10.465%	12	239	-98.947%
2025-03-06	4.2000	4.3000	4.2000	4.3000	+7.500%	24	218	-98.837%
2025-03-03	4.0000	4.0000	4.0000	4.0000	+3.896%	1	218	-98.750%
2025-02-28	3.9700	3.9700	3.8500	3.8500	+4.054%	4	217	-98.701%
2025-02-27	3.7000	3.7000	3.7000	3.7000	+10.448%	1	210	-98.649%
2025-02-25	3.7500	3.7500	3.3500	3.3500	-9.459%	7	210	-98.507%
2025-02-24	3.7000	3.7000	3.7000	3.7000	+51.020%	1	210	-98.649%
2025-02-19	2.4500	2.4500	2.4500	2.4500	-7.895%	1	209	-97.959%
2025-02-10	2.6600	2.6600	2.6600	2.6600	-3.273%	5	210	-98.120%
2025-02-06	2.7100	2.7500	2.7100	2.7500	0.000%	11	215	-98.182%
2025-02-04	2.9500	2.9500	2.7500	2.7500	-32.598%	16	220	-98.182%
2025-01-31	3.9000	4.0800	3.9000	4.0800	-2.158%	72	224	-98.775%
2025-01-28	4.1700	4.1700	4.1700	4.1700	-13.125%	1	231	-98.801%
2025-01-27	4.8000	4.8000	4.8000	4.8000	+13.475%	20	231	-98.958%
2025-01-23	4.2000	4.2300	4.2000	4.2300	-1.628%	2	231	-98.818%
2025-01-22	4.3000	4.3000	4.3000	4.3000	-13.828%	5	232	-98.837%
2025-01-15	4.9900	4.9900	4.9900	4.9900	-6.203%	1	228	-98.998%
2025-01-13	5.3200	5.3200	5.3200	5.3200	-0.561%	1	227	-99.060%
2025-01-10	5.3500	5.3500	5.3500	5.3500	+0.943%	10	226	-99.065%
2025-01-08	5.3000	5.3000	5.3000	5.3000	+17.778%	20	201	-99.057%
2024-12-24	4.4000	4.5000	4.4000	4.5000	-5.263%	21	201	-98.889%
2024-12-23	4.7500	4.7500	4.7500	4.7500	+4.396%	20	201	-98.947%
2024-12-18	4.5500	4.5500	4.5500	4.5500	-12.500%	2	181	-98.901%
2024-12-10	5.2000	5.2000	5.2000	5.2000	-2.804%	10	179	-99.038%
2024-12-09	4.8000	5.3500	4.8000	5.3500	+9.407%	11	179	-99.065%
2024-12-04	4.8900	4.8900	4.8900	4.8900	+1.875%	1	168	-98.978%
2024-12-02	4.9000	4.9000	4.8000	4.8000	-15.789%	5	167	-98.958%
2024-11-22	5.7000	5.7000	5.7000	5.7000	-5.000%	30	169	-99.123%
2024-11-21	6.0000	6.0000	6.0000	6.0000	-0.332%	2	168	-99.167%
2024-11-20	6.0200	6.0200	6.0200	6.0200	+2.906%	1	168	-99.169%
2024-11-19	6.0000	6.0000	5.8000	5.8500	+5.405%	51	167	-99.145%
2024-11-18	6.1200	6.1600	5.5500	5.5500	-8.567%	46	136	-99.099%
2024-11-14	6.0700	6.0700	6.0700	6.0700	+7.815%	4	106	-99.176%
2024-11-13	5.6300	5.6300	5.6300	5.6300	-4.414%	10	102	-99.112%
2024-11-12	5.8900	5.8900	5.8900	5.8900	+5.179%	10	112	-99.151%
2024-11-08	5.3000	5.6100	5.3000	5.6000	+2.564%	54	102	-99.107%
2024-11-07	5.7500	5.7500	5.4600	5.4600	-5.862%	2	111	-99.084%
2024-11-06	5.8000	5.8000	5.8000	5.8000	-12.121%	5	110	-99.138%
2024-11-05	6.8600	6.8600	6.5900	6.6000	-18.418%	26	110	-99.242%
2024-10-29	8.0900	8.0900	8.0900	8.0900	-3.114%	10	119	-99.382%
2024-10-24	8.3500	8.3500	8.3500	8.3500	+0.967%	2	109	-99.401%
2024-10-23	8.1500	8.3000	8.1500	8.2700	-1.548%	3	108	-99.395%
2024-10-21	8.4000	8.4000	8.4000	8.4000	-0.592%	3	108	-99.405%
2024-10-15	8.4500	8.4500	8.4500	8.4500	+0.595%	10	108	-99.408%
2024-10-14	8.4000	8.4000	8.4000	8.4000	-0.356%	20	114	-99.405%
2024-10-11	8.4300	8.4300	8.4300	8.4300	-2.543%	10	114	-99.407%
2024-10-10	8.5500	8.6500	8.5500	8.6500	+2.976%	20	109	-99.422%
2024-10-09	8.7500	8.7500	8.4000	8.4000	-5.618%	11	105	-99.405%
2024-10-04	8.9000	8.9000	8.9000	8.9000	-7.867%	2	105	-99.438%
2024-09-30	9.6600	9.6600	9.6600	9.6600	+0.104%	1	104	-99.482%
2024-09-26	9.4700	9.6500	9.4700	9.6500	-2.525%	22	104	-99.482%
2024-09-25	9.9000	9.9000	9.9000	9.9000	+1.020%	1	86	-99.495%
2024-09-24	9.8000	9.8000	9.8000	9.8000	+4.255%	1	87	-99.490%
2024-09-23	9.4000	9.4000	9.4000	9.4000	-7.389%	1	87	-99.468%
2024-09-18	10.1500	10.1500	10.1500	10.1500	-0.685%	1	86	-99.507%
2024-09-17	10.2200	10.2200	10.2200	10.2200	+1.188%	2	86	-99.511%
2024-09-16	9.3500	10.3700	9.3500	10.1000	+1.508%	30	84	-99.505%
2024-09-13	10.4100	10.4100	9.9500	9.9500	-6.573%	30	57	-99.497%
2024-09-12	10.7000	10.7000	10.6000	10.6500	-4.484%	4	49	-99.531%
2024-09-11	11.1500	11.1500	11.1500	11.1500	+2.294%	1	47	-99.552%
2024-09-10	10.9200	10.9200	10.9000	10.9000	-3.540%	2	46	-99.541%
2024-09-09	11.1000	11.9300	11.1000	11.3000	-3.830%	11	44	-99.558%
2024-08-30	11.7500	11.7500	11.7500	11.7500	+4.911%	20	49	-99.574%
2024-08-23	11.2000	11.2000	11.2000	11.2000	-0.885%	2	49	-99.554%
2024-08-21	11.3000	11.3000	11.3000	11.3000	-16.667%	1	48	-99.558%
2024-08-08	13.1000	13.5600	13.1000	13.5600	-11.373%	2	48	-99.631%
2024-08-06	15.3000	15.3000	15.3000	15.3000	+14.350%	1	49	-99.673%
2024-07-22	13.4600	13.4600	13.3800	13.3800	-3.043%	3	48	-99.626%
2024-07-17	13.8000	13.8000	13.8000	13.8000	+1.845%	1	47	-99.638%
2024-07-15	13.2500	13.6000	13.2500	13.5500	-0.950%	89	48	-99.631%
2024-07-11	13.6000	13.8000	13.3500	13.6800	-2.286%	7	7	-99.635%
2024-07-08	14.0000	14.0000	14.0000	14.0000	-1.961%	1	3	-99.643%
2024-07-05	14.0000	14.2800	14.0000	14.2800	-2.526%	5	4	-99.650%
2024-07-02	14.6500	14.6500	14.6500	14.6500	0.000%	1	1	-99.659%

.dark-mode .FZtJqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZtJqT{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P37PLTR Dec 18 2026 37.00 Put (PLTR261218P00037000)option OPRA

PLTR20261218P37
PLTR Dec 18 2026 37.00 Put (PLTR261218P00037000)
option OPRA