Dark

PLTR20261218P40
PLTR Dec 18 2026 40.00 Put (PLTR261218P00040000)
option OPRA

EOD

Jul 23, 2026

0.2300-8.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2300	0.2300	0.2300	0.2300	-8.000%	1	6,401	0.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	1	6,400	-8.000%
2026-07-20	0.2500	0.2500	0.2500	0.2500	+8.696%	1	6,400	-8.000%
2026-07-17	0.2600	0.2600	0.2300	0.2300	+9.524%	108	6,400	0.000%
2026-07-16	0.2100	0.2100	0.2100	0.2100	-32.258%	1	6,404	+9.524%
2026-07-15	0.3100	0.3100	0.3100	0.3100	+29.167%	1	6,405	-25.806%
2026-07-14	0.2400	0.2400	0.2400	0.2400	0.000%	1	6,406	-4.167%
2026-07-13	0.2300	0.2600	0.2300	0.2400	-20.000%	132	6,406	-4.167%
2026-07-10	0.2600	0.3000	0.2600	0.3000	+15.385%	6	6,538	-23.333%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-7.143%	1	6,543	-11.538%
2026-07-08	0.2800	0.2800	0.2800	0.2800	-6.667%	5	6,542	-17.857%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+25.000%	1	6,537	-23.333%
2026-07-02	0.2400	0.2400	0.2400	0.2400	-7.692%	1	6,538	-4.167%
2026-07-01	0.2800	0.2800	0.2600	0.2600	-16.129%	35	6,538	-11.538%
2026-06-30	0.3000	0.3100	0.3000	0.3100	-6.061%	11	6,568	-25.806%
2026-06-29	0.3300	0.3300	0.3300	0.3300	-17.500%	10	6,577	-30.303%
2026-06-25	0.3600	0.4000	0.3500	0.4000	+21.212%	161	6,577	-42.500%
2026-06-24	0.3300	0.3300	0.3300	0.3300	+13.793%	1	6,567	-30.303%
2026-06-22	0.2900	0.2900	0.2900	0.2900	+3.571%	5	6,568	-20.690%
2026-06-18	0.2700	0.2800	0.2700	0.2800	+3.704%	45	6,573	-17.857%
2026-06-15	0.2700	0.2700	0.2700	0.2700	-18.182%	1	6,573	-14.815%
2026-06-11	0.3300	0.3300	0.3300	0.3300	-2.941%	1	6,573	-30.303%
2026-06-10	0.3800	0.3800	0.3400	0.3400	+21.429%	82	6,572	-32.353%
2026-06-09	0.2800	0.2800	0.2800	0.2800	-6.667%	6	6,639	-17.857%
2026-06-05	0.3000	0.3000	0.3000	0.3000	+11.111%	1	6,633	-23.333%
2026-06-04	0.2500	0.2700	0.2500	0.2700	-10.000%	32	6,633	-14.815%
2026-06-03	0.3200	0.3200	0.3000	0.3000	+3.448%	33	6,654	-23.333%
2026-06-01	0.2900	0.2900	0.2900	0.2900	-6.452%	10	6,643	-20.690%
2026-05-29	0.3300	0.3300	0.3100	0.3100	-11.429%	3	6,633	-25.806%
2026-05-26	0.3500	0.3500	0.3500	0.3500	0.000%	3	6,633	-34.286%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-7.895%	12	6,636	-34.286%
2026-05-20	0.3800	0.3800	0.3800	0.3800	+2.703%	2	6,636	-39.474%
2026-05-15	0.3600	0.3800	0.3600	0.3700	-2.632%	136	6,650	-37.838%
2026-05-14	0.4000	0.4000	0.3800	0.3800	-2.564%	2	6,520	-39.474%
2026-05-13	0.4000	0.4000	0.3900	0.3900	0.000%	4	6,523	-41.026%
2026-05-08	0.3500	0.3900	0.3500	0.3900	+2.632%	3	6,523	-41.026%
2026-05-07	0.3800	0.3800	0.3800	0.3800	-11.628%	2	6,523	-39.474%
2026-05-05	0.4000	0.4300	0.3900	0.4300	+4.878%	45	6,523	-46.512%
2026-05-04	0.4400	0.4400	0.4100	0.4100	-6.818%	60	6,512	-43.902%
2026-04-30	0.4400	0.4400	0.4400	0.4400	-4.348%	1	6,467	-47.727%
2026-04-24	0.4700	0.4700	0.4600	0.4600	0.000%	2	6,467	-50.000%
2026-04-23	0.4600	0.4600	0.4600	0.4600	+6.977%	2	6,466	-50.000%
2026-04-22	0.4500	0.4500	0.4300	0.4300	-8.511%	2	6,464	-46.512%
2026-04-20	0.4900	0.4900	0.4700	0.4700	-9.615%	14	6,465	-51.064%
2026-04-16	0.5100	0.5200	0.5100	0.5200	-7.143%	5	6,465	-55.769%
2026-04-15	0.5600	0.5600	0.5600	0.5600	-3.448%	1	6,461	-58.929%
2026-04-14	0.5800	0.5800	0.5800	0.5800	-10.769%	8	6,461	-60.345%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-10.959%	1	6,461	-64.615%
2026-04-10	0.7300	0.7300	0.7300	0.7300	-5.195%	2	6,461	-68.493%
2026-04-09	0.8300	0.8300	0.7600	0.7700	+18.462%	17	6,459	-70.130%
2026-04-08	0.6500	0.6500	0.6500	0.6500	+10.169%	1	6,454	-64.615%
2026-04-07	0.6000	0.6000	0.5900	0.5900	-10.606%	77	6,453	-61.017%
2026-04-06	0.6600	0.6600	0.6600	0.6600	+3.125%	1	6,451	-65.152%
2026-04-02	0.6400	0.6400	0.6400	0.6400	+3.226%	1	6,452	-64.063%
2026-04-01	0.6200	0.6200	0.6200	0.6200	-4.615%	31	6,452	-62.903%
2026-03-31	0.6900	0.6900	0.6500	0.6500	-15.584%	16	6,422	-64.615%
2026-03-30	0.7700	0.7700	0.7700	0.7700	-4.938%	5	6,422	-70.130%
2026-03-27	0.8100	0.8100	0.8100	0.8100	+24.615%	6	6,427	-71.605%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-13.333%	1	6,423	-64.615%
2026-03-20	0.7500	0.7500	0.7500	0.7500	+4.167%	76	6,422	-69.333%
2026-03-19	0.7500	0.7500	0.7200	0.7200	-10.000%	18	6,488	-68.056%
2026-03-13	0.7500	0.8000	0.7500	0.8000	0.000%	11	6,495	-71.250%
2026-03-09	0.8000	0.8000	0.8000	0.8000	+1.266%	3	6,504	-71.250%
2026-03-06	0.7300	0.8100	0.7300	0.7900	+1.282%	424	6,506	-70.886%
2026-03-05	0.7800	0.7800	0.7800	0.7800	-1.266%	10	6,522	-70.513%
2026-03-04	0.7900	0.8000	0.7600	0.7900	-7.059%	25	6,525	-70.886%
2026-03-03	1.0300	1.0300	0.8500	0.8500	-5.556%	36	6,520	-72.941%
2026-03-02	0.8700	0.9000	0.8200	0.9000	-10.000%	59	6,508	-74.444%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+6.383%	1	6,477	-77.000%
2026-02-26	0.9400	0.9400	0.9400	0.9400	-3.093%	1	6,476	-75.532%
2026-02-25	0.9700	0.9700	0.9700	0.9700	-13.393%	1	6,475	-76.289%
2026-02-24	1.1200	1.1200	1.1200	1.1200	+9.804%	10	6,475	-79.464%
2026-02-23	1.0100	1.1000	1.0100	1.0200	+3.030%	85	6,475	-77.451%
2026-02-20	0.9900	0.9900	0.9900	0.9900	-2.941%	51	6,390	-76.768%
2026-02-19	1.0200	1.0200	1.0200	1.0200	+7.368%	1	6,339	-77.451%
2026-02-18	0.9500	0.9500	0.9500	0.9500	-14.414%	1	6,338	-75.789%
2026-02-17	1.1600	1.1600	1.1100	1.1100	-0.893%	24	6,338	-79.279%
2026-02-13	1.0900	1.1200	1.0900	1.1200	-4.274%	9	6,355	-79.464%
2026-02-12	1.0300	1.2700	1.0300	1.1700	+7.339%	65	6,355	-80.342%
2026-02-11	1.0700	1.1100	1.0700	1.0900	+10.101%	13	6,323	-78.899%
2026-02-10	0.9900	0.9900	0.9900	0.9900	+13.793%	2	6,321	-76.768%
2026-02-09	0.9500	0.9500	0.8600	0.8700	-17.925%	39	6,319	-73.563%
2026-02-06	1.1000	1.1000	1.0600	1.0600	-14.516%	157	6,300	-78.302%
2026-02-05	1.0800	1.3000	1.0800	1.2400	+13.761%	188	6,373	-81.452%
2026-02-04	1.1000	1.1900	1.0900	1.0900	+25.287%	175	6,261	-78.899%
2026-02-03	0.8700	0.8700	0.8700	0.8700	-13.000%	4	6,250	-73.563%
2026-02-02	0.9500	1.0000	0.9400	1.0000	-0.990%	4	6,250	-77.000%
2026-01-29	1.0100	1.0800	1.0100	1.0100	+13.483%	30	6,247	-77.228%
2026-01-28	0.8900	0.8900	0.8900	0.8900	+7.229%	12	6,265	-74.157%
2026-01-27	0.8300	0.8300	0.8300	0.8300	-5.682%	1	6,265	-72.289%
2026-01-23	0.8800	0.8800	0.8800	0.8800	-12.871%	1	6,265	-73.864%
2026-01-20	1.0100	1.0100	1.0100	1.0100	0.000%	1	6,264	-77.228%
2026-01-16	1.0100	1.0100	1.0100	1.0100	+3.061%	22	6,263	-77.228%
2026-01-14	0.9900	1.0100	0.9800	0.9800	0.000%	83	6,263	-76.531%
2026-01-13	1.0200	1.0200	0.9800	0.9800	-5.769%	11	6,185	-76.531%
2026-01-09	1.0300	1.0400	1.0300	1.0400	-4.587%	2	6,186	-77.885%
2026-01-08	1.0700	1.0900	1.0500	1.0900	+6.863%	26	6,187	-78.899%
2026-01-07	1.0200	1.0200	1.0200	1.0200	-9.735%	15	6,176	-77.451%
2026-01-05	1.1600	1.1600	1.1300	1.1300	-4.237%	16	6,176	-79.646%
2026-01-02	1.1800	1.1800	1.1800	1.1800	+0.855%	10	6,180	-80.508%
2025-12-31	1.2300	1.3300	1.1500	1.1700	-4.878%	1,644	4,730	-80.342%
2025-12-30	1.2100	1.2300	1.1900	1.2300	+1.653%	141	4,730	-81.301%
2025-12-29	1.1600	1.2300	1.1600	1.2100	+5.217%	66	4,742	-80.992%
2025-12-26	1.1700	1.1700	1.1200	1.1500	+2.679%	36	4,805	-80.000%
2025-12-23	1.2200	1.2200	1.1200	1.1200	-6.667%	1,002	4,835	-79.464%
2025-12-22	1.2800	1.2800	1.1800	1.2000	-13.043%	13	4,063	-80.833%
2025-12-19	1.3800	1.3800	1.3800	1.3800	-8.609%	1	4,065	-83.333%
2025-12-17	1.4800	1.5100	1.4800	1.5100	+8.633%	2	4,065	-84.768%
2025-12-15	1.4600	1.4600	1.3900	1.3900	-5.442%	115	4,065	-83.453%
2025-12-12	1.4700	1.5500	1.4100	1.4700	+0.685%	67	4,118	-84.354%
2025-12-11	1.4600	1.4700	1.4000	1.4600	+2.098%	54	4,164	-84.247%
2025-12-10	1.4600	1.4600	1.4300	1.4300	-2.721%	5	4,217	-83.916%
2025-12-09	1.4700	1.4700	1.4300	1.4700	-3.289%	29	4,222	-84.354%
2025-12-05	1.6300	1.6300	1.5200	1.5200	+0.662%	18	4,250	-84.868%
2025-12-03	1.5500	1.5500	1.4400	1.5100	+4.138%	5	4,258	-84.768%
2025-12-02	1.4700	1.4800	1.4500	1.4500	-7.643%	6	4,257	-84.138%
2025-11-26	1.5400	1.5700	1.5400	1.5700	-8.721%	68	4,195	-85.350%
2025-11-25	1.7200	1.7200	1.7200	1.7200	-11.795%	3	4,195	-86.628%
2025-11-21	2.0500	2.1400	1.9500	1.9500	-3.465%	58	4,193	-88.205%
2025-11-20	1.7600	2.0200	1.7400	2.0200	+6.878%	8	4,230	-88.614%
2025-11-19	1.8600	1.8900	1.7800	1.8900	+2.162%	34	4,231	-87.831%
2025-11-18	1.8500	1.9700	1.8500	1.8500	+3.933%	211	4,232	-87.568%
2025-11-17	1.7000	1.8800	1.7000	1.7800	+7.879%	41	4,191	-87.079%
2025-11-14	1.6700	1.7000	1.6500	1.6500	+10.000%	144	4,191	-86.061%
2025-11-13	1.3300	1.5000	1.3200	1.5000	+30.435%	18	4,135	-84.667%
2025-11-11	1.1000	1.1500	1.1000	1.1500	+6.481%	7	4,140	-80.000%
2025-11-10	1.0800	1.0800	1.0800	1.0800	-7.692%	8	4,140	-78.704%
2025-11-07	1.2600	1.2600	1.1700	1.1700	-6.400%	3	4,140	-80.342%
2025-11-06	1.0900	1.2500	1.0900	1.2500	+9.649%	60	4,138	-81.600%
2025-11-05	1.1100	1.1600	1.1100	1.1400	+6.542%	8	4,078	-79.825%
2025-11-04	1.0700	1.1500	1.0600	1.0700	+4.902%	15	4,077	-78.505%
2025-11-03	1.0100	1.0200	0.9700	1.0200	+2.000%	9	4,070	-77.451%
2025-10-31	1.0000	1.0600	0.9800	1.0000	-0.990%	7	4,070	-77.000%
2025-10-30	1.0100	1.0100	1.0100	1.0100	+4.124%	1	4,069	-77.228%
2025-10-29	0.9700	1.0000	0.9700	0.9700	-3.000%	17	4,069	-76.289%
2025-10-28	0.9600	1.0000	0.9600	1.0000	+6.383%	7	4,067	-77.000%
2025-10-27	1.0500	1.0500	0.9200	0.9400	-14.545%	125	4,131	-75.532%
2025-10-24	1.2300	1.2300	1.1000	1.1000	-13.386%	16	4,131	-79.091%
2025-10-21	1.2700	1.2700	1.2700	1.2700	0.000%	5	4,115	-81.890%
2025-10-20	1.2700	1.2700	1.2700	1.2700	-7.971%	1	4,115	-81.890%
2025-10-17	1.3800	1.3800	1.3800	1.3800	-1.429%	14	4,115	-83.333%
2025-10-16	1.2400	1.4000	1.2400	1.4000	+6.870%	4	4,101	-83.571%
2025-10-14	1.3100	1.3100	1.3100	1.3100	-6.429%	1	4,100	-82.443%
2025-10-10	1.3300	1.4000	1.3300	1.4000	+12.000%	17	4,099	-83.571%
2025-10-09	1.2500	1.2500	1.2500	1.2500	-1.575%	11	4,085	-81.600%
2025-10-08	1.2700	1.2700	1.2700	1.2700	0.000%	10	4,095	-81.890%
2025-10-07	1.2100	1.2700	1.2100	1.2700	0.000%	4	4,094	-81.890%
2025-10-06	1.4300	1.4300	1.2000	1.2700	-2.308%	487	4,094	-81.890%
2025-10-03	1.3000	1.3000	1.3000	1.3000	+15.044%	7	4,119	-82.308%
2025-10-02	1.1300	1.1300	1.1300	1.1300	-8.130%	2	4,121	-79.646%
2025-09-26	1.2200	1.2300	1.2000	1.2300	+2.500%	15	4,123	-81.301%
2025-09-25	1.1900	1.2000	1.1900	1.2000	+4.348%	52	4,113	-80.833%
2025-09-24	1.1200	1.1500	1.1200	1.1500	+6.481%	8	4,063	-80.000%
2025-09-23	1.0800	1.0800	1.0800	1.0800	+17.391%	1	4,064	-78.704%
2025-09-22	0.9200	0.9200	0.9200	0.9200	0.000%	25	4,064	-75.000%
2025-09-19	0.9300	0.9300	0.9100	0.9200	+3.371%	10	4,047	-75.000%
2025-09-18	0.9200	0.9200	0.8900	0.8900	-11.881%	5	4,057	-74.157%
2025-09-17	1.0700	1.0700	1.0100	1.0100	+5.208%	6	4,056	-77.228%
2025-09-16	0.9600	0.9600	0.9600	0.9600	+5.495%	10	4,058	-76.042%
2025-09-15	0.9600	0.9600	0.9100	0.9100	-8.081%	57	4,058	-74.725%
2025-09-11	0.9600	0.9900	0.9600	0.9900	-1.000%	111	4,069	-76.768%
2025-09-10	1.1000	1.1000	1.0000	1.0000	-4.762%	205	4,019	-77.000%
2025-09-09	1.0800	1.1800	1.0300	1.0500	-5.405%	1,052	4,014	-78.095%
2025-09-08	1.1100	1.1100	1.1100	1.1100	-11.200%	1	3,102	-79.279%
2025-09-05	1.2700	1.2700	1.2500	1.2500	+1.626%	2	3,101	-81.600%
2025-09-03	1.2500	1.2500	1.2300	1.2300	-5.385%	22	3,100	-81.301%
2025-09-02	1.3000	1.3000	1.3000	1.3000	-3.704%	1	3,089	-82.308%
2025-08-26	1.3500	1.3500	1.3500	1.3500	-2.878%	1	3,089	-82.963%
2025-08-25	2.1900	2.1900	1.3900	1.3900	+2.963%	11	3,089	-83.453%
2025-08-22	1.5000	1.5000	1.3500	1.3500	-6.897%	6	3,090	-82.963%
2025-08-21	1.4400	1.4500	1.3800	1.4500	-23.684%	22	3,088	-84.138%
2025-08-20	1.6800	1.9000	1.6800	1.9000	+37.681%	5	3,090	-87.895%
2025-08-19	1.2500	1.3800	1.2500	1.3800	+14.050%	5	3,092	-83.333%
2025-08-18	1.2200	1.2200	1.2000	1.2100	+5.217%	4	3,091	-80.992%
2025-08-15	1.1500	1.1800	1.1500	1.1500	+7.477%	5	3,092	-80.000%
2025-08-13	1.0800	1.0800	1.0700	1.0700	-6.957%	49	3,090	-78.505%
2025-08-12	1.0500	1.1500	1.0500	1.1500	+6.481%	402	3,046	-80.000%
2025-08-11	1.1500	1.1500	1.0800	1.0800	0.000%	4	2,655	-78.704%
2025-08-08	1.1000	1.1000	1.0800	1.0800	-2.703%	260	2,657	-78.704%
2025-08-07	1.0000	1.1100	1.0000	1.1100	+1.835%	126	2,416	-79.279%
2025-08-06	1.2000	1.2000	1.0900	1.0900	-9.917%	2	2,368	-78.899%
2025-08-05	1.0700	1.2100	0.9300	1.2100	-3.200%	19	2,368	-80.992%
2025-07-31	1.1700	1.2500	1.1700	1.2500	+4.167%	6	2,374	-81.600%
2025-07-30	1.2200	1.2200	1.2000	1.2000	-1.639%	2	2,375	-80.833%
2025-07-29	1.2200	1.2200	1.2200	1.2200	-1.613%	2	2,377	-81.148%
2025-07-28	1.1600	1.2400	1.1600	1.2400	+9.735%	6	2,375	-81.452%
2025-07-25	1.1700	1.2800	1.1300	1.1300	-14.394%	367	2,375	-79.646%
2025-07-24	1.3200	1.3200	1.3200	1.3200	+3.937%	1	2,127	-82.576%
2025-07-23	1.2800	1.2800	1.2700	1.2700	-8.633%	8	2,126	-81.890%
2025-07-22	1.4500	1.4500	1.3900	1.3900	+2.963%	3	2,126	-83.453%
2025-07-21	1.3300	1.3500	1.3300	1.3500	-2.174%	11	2,125	-82.963%
2025-07-18	1.3700	1.4100	1.3400	1.3800	-0.719%	25	2,122	-83.333%
2025-07-17	1.3900	1.3900	1.3900	1.3900	-8.553%	2	2,122	-83.453%
2025-07-16	1.5100	1.5200	1.5100	1.5200	-1.299%	700	2,124	-84.868%
2025-07-15	1.5400	1.5400	1.5400	1.5400	-6.098%	8	1,424	-85.065%
2025-07-14	1.6500	1.6500	1.6400	1.6400	-4.651%	6	1,427	-85.976%
2025-07-11	1.7400	1.7400	1.7000	1.7200	+1.176%	15	1,421	-86.628%
2025-07-10	1.7000	1.7000	1.7000	1.7000	-8.108%	2	1,425	-86.471%
2025-07-09	1.8500	1.8500	1.8500	1.8500	-8.867%	1	1,423	-87.568%
2025-07-03	2.0300	2.0300	2.0300	2.0300	-7.727%	2	1,425	-88.670%
2025-07-01	2.2000	2.2000	2.2000	2.2000	+10.553%	1	1,444	-89.545%
2025-06-30	1.9900	1.9900	1.9900	1.9900	+1.015%	1	1,445	-88.442%
2025-06-27	2.0300	2.0300	1.9700	1.9700	+4.233%	7	1,445	-88.325%
2025-06-26	1.8900	1.8900	1.8900	1.8900	0.000%	1	1,444	-87.831%
2025-06-25	1.8900	1.9800	1.8900	1.8900	-5.500%	3	1,445	-87.831%
2025-06-24	2.0000	2.0000	2.0000	2.0000	-7.407%	16	1,446	-88.500%
2025-06-23	2.2000	2.2000	2.1600	2.1600	-1.370%	13	1,432	-89.352%
2025-06-18	2.1900	2.1900	2.1900	2.1900	-9.129%	2	1,431	-89.498%
2025-06-17	2.2000	2.4100	2.2000	2.4100	+10.046%	8	1,431	-90.456%
2025-06-16	2.1400	2.2100	2.1400	2.1900	-6.809%	15	1,432	-89.498%
2025-06-13	2.3500	2.3500	2.3500	2.3500	+2.620%	8	1,436	-90.213%
2025-06-11	2.3000	2.3000	2.2900	2.2900	-2.966%	4	1,440	-89.956%
2025-06-10	2.4000	2.4000	2.3600	2.3600	-1.667%	6	1,442	-90.254%
2025-06-09	2.4000	2.4000	2.4000	2.4000	-5.138%	1	1,438	-90.417%
2025-06-06	2.6100	2.6300	2.5300	2.5300	-11.228%	8	1,438	-90.909%
2025-06-05	2.4000	2.8500	2.4000	2.8500	+15.854%	5	1,442	-91.930%
2025-06-04	2.5000	2.6500	2.4600	2.4600	-0.405%	13	1,443	-90.650%
2025-06-03	2.6500	2.6500	2.4700	2.4700	+0.407%	4	1,440	-90.688%
2025-06-02	2.4600	2.4600	2.4600	2.4600	-3.529%	1	1,438	-90.650%
2025-05-30	2.5200	2.5500	2.5200	2.5500	-2.672%	36	1,438	-90.980%
2025-05-29	2.6200	2.6200	2.6200	2.6200	-3.676%	1	1,455	-91.221%
2025-05-27	2.7200	2.7200	2.7200	2.7200	+5.837%	1	1,455	-91.544%
2025-05-23	2.9300	2.9300	2.5700	2.5700	-6.545%	22	1,457	-91.051%
2025-05-21	2.7500	2.7500	2.7500	2.7500	+4.962%	1	1,457	-91.636%
2025-05-19	2.6200	2.6200	2.6200	2.6200	+0.769%	1	1,456	-91.221%
2025-05-16	2.6000	2.6000	2.6000	2.6000	-0.763%	4	1,456	-91.154%
2025-05-14	2.6200	2.6200	2.6200	2.6200	-2.239%	1	1,458	-91.221%
2025-05-13	2.5500	2.6800	2.5500	2.6800	-14.921%	11	1,458	-91.418%
2025-05-09	3.1500	3.1500	3.1500	3.1500	+1.613%	2	1,459	-92.698%
2025-05-08	3.1500	3.1500	3.1000	3.1000	-10.145%	2	1,458	-92.581%
2025-05-07	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,460	-93.333%
2025-05-06	3.2200	3.4500	3.2200	3.4500	+11.290%	45	1,460	-93.333%
2025-05-05	3.1000	3.1000	3.0500	3.1000	-7.463%	4	1,459	-92.581%
2025-05-02	3.4000	3.4000	3.2300	3.3500	-4.286%	64	1,459	-93.134%
2025-05-01	3.6000	3.6000	3.5000	3.5000	-2.778%	17	1,450	-93.429%
2025-04-30	3.7500	3.7500	3.6000	3.6000	-2.439%	3	1,462	-93.611%
2025-04-28	3.7500	3.7500	3.6000	3.6900	-0.270%	5	1,465	-93.767%
2025-04-25	3.8300	3.8500	3.6700	3.7000	-5.128%	32	1,467	-93.784%
2025-04-24	4.0000	4.0000	3.8500	3.9000	-6.024%	7	1,481	-94.103%
2025-04-23	4.1500	4.1500	4.1500	4.1500	-11.514%	1	1,485	-94.458%
2025-04-22	4.6900	4.6900	4.6900	4.6900	-5.061%	1	1,486	-95.096%
2025-04-21	4.8800	5.0000	4.8800	4.9400	+4.219%	16	1,487	-95.344%
2025-04-17	4.7400	4.7400	4.7400	4.7400	-5.200%	1	1,472	-95.148%
2025-04-16	4.0000	5.0000	4.0000	5.0000	+11.607%	35	1,472	-95.400%
2025-04-15	4.4800	4.4800	4.4800	4.4800	-4.681%	1	1,481	-94.866%
2025-04-14	4.5000	4.7500	4.5000	4.7000	-10.646%	7	1,482	-95.106%
2025-04-11	5.1700	5.3500	5.1000	5.2600	+2.136%	70	1,480	-95.627%
2025-04-10	5.0000	5.5000	4.8500	5.1500	+16.780%	17	1,488	-95.534%
2025-04-09	6.0500	6.9000	4.4100	4.4100	-31.734%	111	1,481	-94.785%
2025-04-08	5.6700	6.4900	5.3000	6.4600	+0.155%	74	1,476	-96.440%
2025-04-07	10.5000	10.5000	6.1500	6.4500	-4.444%	113	1,440	-96.434%
2025-04-04	6.1800	7.0000	6.1800	6.7500	+32.353%	28	1,382	-96.593%
2025-04-03	5.0500	5.2200	5.0200	5.1000	+6.918%	64	1,386	-95.490%
2025-04-02	4.9500	4.9500	4.7700	4.7700	-7.379%	30	1,355	-95.178%
2025-03-31	5.3000	5.6500	5.0000	5.1500	+6.186%	38	1,357	-95.534%
2025-03-28	4.5500	5.0300	4.5500	4.8500	+11.494%	16	1,377	-95.258%
2025-03-26	4.3500	4.3500	4.3500	4.3500	-6.250%	1	1,371	-94.713%
2025-03-19	4.9500	4.9500	4.6400	4.6400	-8.300%	206	1,370	-95.043%
2025-03-18	5.0600	5.0600	5.0600	5.0600	+4.545%	1	1,169	-95.455%
2025-03-14	4.8500	4.8500	4.8400	4.8400	-12.950%	56	1,168	-95.248%
2025-03-13	5.5600	5.5600	5.5600	5.5600	-9.446%	5	1,173	-95.863%
2025-03-10	5.2000	6.1400	5.2000	6.1400	+13.704%	4	1,173	-96.254%
2025-03-07	5.4000	5.4000	5.4000	5.4000	+5.882%	20	1,173	-95.741%
2025-03-06	4.8000	5.1000	4.8000	5.1000	+4.082%	7	1,173	-95.490%
2025-03-05	4.9000	4.9000	4.9000	4.9000	-1.606%	4	1,173	-95.306%
2025-03-04	5.1000	5.1000	4.9300	4.9800	+13.182%	5	1,169	-95.382%
2025-03-03	4.4000	4.4000	4.4000	4.4000	-10.204%	1	1,168	-94.773%
2025-02-28	5.0500	5.0500	4.6800	4.9000	+6.522%	108	1,169	-95.306%
2025-02-27	4.4100	4.6000	4.4100	4.6000	+4.308%	22	1,150	-95.000%
2025-02-25	4.6000	4.7200	4.4100	4.4100	+1.379%	14	1,129	-94.785%
2025-02-24	4.2500	4.3500	4.1000	4.3500	+21.849%	10	1,129	-94.713%
2025-02-20	3.7800	3.9500	3.5200	3.5700	+15.161%	11	1,128	-93.557%
2025-02-19	2.9000	3.1000	2.8900	3.1000	+2.310%	5	1,126	-92.581%
2025-02-18	2.9700	3.0300	2.9700	3.0300	-0.656%	5	1,126	-92.409%
2025-02-14	3.0000	3.0500	3.0000	3.0500	+1.667%	8	1,126	-92.459%
2025-02-13	3.1900	3.1900	3.0000	3.0000	-5.363%	4	1,126	-92.333%
2025-02-11	3.1300	3.1700	3.1300	3.1700	+0.635%	11	1,126	-92.744%
2025-02-10	3.1600	3.2500	3.1500	3.1500	0.000%	63	1,137	-92.698%
2025-02-07	3.2000	3.2400	3.1500	3.1500	-1.563%	10	1,161	-92.698%
2025-02-06	3.2500	3.2500	3.1400	3.2000	-5.882%	13	1,164	-92.813%
2025-02-05	3.4500	3.4500	3.4000	3.4000	+1.493%	26	1,164	-93.235%
2025-02-04	3.5000	3.5000	3.2500	3.3500	-30.208%	23	1,140	-93.134%
2025-02-03	4.7000	4.8000	4.7000	4.8000	+20.000%	4	1,145	-95.208%
2025-01-31	4.0000	4.0000	4.0000	4.0000	-20.949%	4	1,141	-94.250%
2025-01-30	5.0300	5.0600	4.9000	5.0600	-1.748%	126	1,141	-95.455%
2025-01-29	5.2100	5.2100	5.1500	5.1500	+28.429%	3	1,227	-95.534%
2025-01-28	4.0100	4.0100	4.0100	4.0100	-28.393%	10	1,226	-94.264%
2025-01-27	5.6000	5.6000	5.6000	5.6000	+12.000%	1	1,226	-95.893%
2025-01-23	5.1400	5.1400	5.0000	5.0000	-9.091%	107	1,226	-95.400%
2025-01-21	5.6000	5.6200	5.4500	5.5000	-5.983%	10	1,307	-95.818%
2025-01-16	5.9000	5.9000	5.7500	5.8500	-3.624%	6	1,307	-96.068%
2025-01-15	6.0700	6.1600	6.0700	6.0700	-8.722%	12	1,308	-96.211%
2025-01-13	6.4300	6.7500	6.4300	6.6500	+3.421%	192	1,351	-96.541%
2025-01-10	6.6100	6.7700	6.3300	6.4300	+0.469%	134	1,311	-96.423%
2025-01-08	6.1500	6.4000	6.1500	6.4000	+5.785%	6	1,281	-96.406%
2025-01-07	5.7500	6.1000	5.7500	6.0500	+15.458%	24	1,281	-96.198%
2025-01-06	5.1500	5.4500	5.1500	5.2400	-2.056%	11	1,269	-95.611%
2025-01-03	5.3000	5.3500	5.3000	5.3500	-7.439%	14	1,261	-95.701%
2025-01-02	6.0000	6.0000	5.7800	5.7800	+1.404%	13	1,262	-96.021%
2024-12-31	5.6200	5.7000	5.6200	5.7000	+0.352%	20	1,265	-95.965%
2024-12-30	5.6800	5.6800	5.6800	5.6800	+0.531%	5	1,265	-95.951%
2024-12-27	5.8000	6.1500	5.6000	5.6500	+6.604%	480	1,270	-95.929%
2024-12-26	5.4000	5.4000	5.1500	5.3000	+1.923%	109	1,500	-95.660%
2024-12-24	5.5000	5.5000	5.2000	5.2000	-7.143%	3	1,596	-95.577%
2024-12-23	5.6000	5.6000	5.6000	5.6000	+1.449%	1	1,596	-95.893%
2024-12-20	6.5200	6.5200	5.5200	5.5200	-9.508%	72	1,596	-95.833%
2024-12-19	6.2800	6.2800	6.1000	6.1000	+1.329%	415	1,609	-96.230%
2024-12-18	6.0200	6.0200	6.0200	6.0200	-5.197%	1	1,224	-96.179%
2024-12-17	6.4500	6.4500	6.3500	6.3500	0.000%	3	1,224	-96.378%
2024-12-16	6.2000	6.4000	6.1500	6.3500	+1.600%	12	1,223	-96.378%
2024-12-13	6.3500	6.4200	6.2200	6.2500	-0.794%	26	1,231	-96.320%
2024-12-12	6.3500	6.3500	5.8000	6.3000	+1.613%	16	1,223	-96.349%
2024-12-11	6.2000	6.2000	6.2000	6.2000	-3.125%	4	1,207	-96.290%
2024-12-10	6.1700	6.4000	6.1700	6.4000	+2.729%	22	1,212	-96.406%
2024-12-09	6.0000	6.5000	6.0000	6.2300	+6.678%	38	1,230	-96.308%
2024-12-06	5.7000	5.8400	5.6800	5.8400	+2.098%	60	1,193	-96.062%
2024-12-05	5.7100	5.8200	5.7000	5.7200	-6.230%	53	1,204	-95.979%
2024-12-04	5.9000	6.1000	5.9000	6.1000	+4.811%	64	1,224	-96.230%
2024-12-03	5.7200	5.8300	5.6900	5.8200	-2.185%	32	1,160	-96.048%
2024-12-02	5.7700	5.9500	5.7700	5.9500	+2.586%	39	1,168	-96.134%
2024-11-29	5.8000	5.8000	5.8000	5.8000	-3.333%	12	1,157	-96.034%
2024-11-27	6.3100	6.4400	5.9500	6.0000	-7.692%	82	1,189	-96.167%
2024-11-26	6.6400	6.6400	6.4300	6.5000	-4.552%	12	1,189	-96.462%
2024-11-25	6.2000	6.8100	6.2000	6.8100	+0.147%	8	1,199	-96.623%
2024-11-22	7.0500	7.0500	6.8000	6.8000	-5.556%	30	1,193	-96.618%
2024-11-20	7.0000	7.4500	7.0000	7.2000	+3.300%	4	1,184	-96.806%
2024-11-19	7.2500	7.2500	6.9700	6.9700	-2.244%	33	1,185	-96.700%
2024-11-18	7.4000	7.6000	7.1300	7.1300	+6.101%	23	1,154	-96.774%
2024-11-15	6.6600	6.9500	6.4000	6.7200	-6.407%	652	1,136	-96.577%
2024-11-14	7.0500	7.1800	7.0500	7.1800	+10.462%	6	1,064	-96.797%
2024-11-13	6.8200	6.8200	6.5000	6.5000	-7.143%	42	1,064	-96.462%
2024-11-12	7.1500	7.1500	7.0000	7.0000	+0.575%	156	1,042	-96.714%
2024-11-11	6.6400	6.9600	6.6000	6.9600	+3.111%	34	959	-96.695%
2024-11-08	6.8000	6.8000	6.7000	6.7500	+0.446%	70	945	-96.593%
2024-11-07	6.8000	6.9300	6.7200	6.7200	-12.727%	4	910	-96.577%
2024-11-05	8.7000	8.7000	7.7000	7.7000	-26.527%	29	906	-97.013%
2024-11-04	10.5200	10.5200	10.4000	10.4800	+1.649%	6	899	-97.805%
2024-11-01	10.3100	10.3100	10.3100	10.3100	-1.622%	20	899	-97.769%
2024-10-31	10.6000	10.6000	10.4300	10.4800	+9.281%	12	909	-97.805%
2024-10-30	9.1500	9.5900	9.1500	9.5900	+2.021%	7	897	-97.602%
2024-10-29	9.4000	9.4000	9.4000	9.4000	-1.053%	10	890	-97.553%
2024-10-28	9.5000	9.5000	9.5000	9.5000	-1.042%	4	880	-97.579%
2024-10-25	9.5500	9.6000	9.5500	9.6000	-4.762%	18	884	-97.604%
2024-10-24	10.0500	10.0800	10.0500	10.0800	-1.273%	19	887	-97.718%
2024-10-23	10.2100	10.2100	10.2100	10.2100	+2.100%	5	868	-97.747%
2024-10-22	9.8400	10.1000	9.8400	10.0000	0.000%	23	863	-97.700%
2024-10-21	10.0000	10.0000	10.0000	10.0000	-0.990%	1	882	-97.700%
2024-10-18	10.1000	10.1000	10.1000	10.1000	-5.784%	10	881	-97.723%
2024-10-16	10.5900	10.7200	10.5900	10.7200	+8.283%	6	876	-97.854%
2024-10-14	9.9000	9.9000	9.9000	9.9000	-2.367%	20	870	-97.677%
2024-10-11	10.0000	10.2500	10.0000	10.1400	+2.115%	1,368	850	-97.732%
2024-10-10	9.9300	9.9300	9.9300	9.9300	-0.700%	1	272	-97.684%
2024-10-09	10.0000	10.0000	10.0000	10.0000	-3.846%	2	273	-97.700%
2024-10-08	10.3000	10.4000	10.3000	10.4000	-2.804%	9	275	-97.788%
2024-10-07	10.7100	10.7100	10.7000	10.7000	+0.469%	6	277	-97.850%
2024-10-04	10.6500	10.6500	10.6500	10.6500	-8.505%	2	276	-97.840%
2024-10-01	11.6400	11.6400	11.6400	11.6400	-0.086%	1	275	-98.024%
2024-09-30	11.6000	11.6500	11.6000	11.6500	+1.747%	2	274	-98.026%
2024-09-25	11.5000	11.5000	11.4500	11.4500	+3.620%	80	273	-97.991%
2024-09-23	10.9000	11.3500	10.9000	11.0500	-6.037%	101	193	-97.919%
2024-09-20	11.7600	11.7600	11.7600	11.7600	+1.818%	44	223	-98.044%
2024-09-19	11.2800	11.6700	11.2800	11.5500	-2.696%	42	245	-98.009%
2024-09-18	11.6500	11.8700	11.6500	11.8700	-1.083%	40	263	-98.062%
2024-09-17	12.0000	12.0000	12.0000	12.0000	-0.415%	10	303	-98.083%
2024-09-16	12.0500	12.0500	11.5400	12.0500	-1.230%	42	301	-98.091%
2024-09-13	12.1500	12.2000	12.1500	12.2000	-2.634%	22	290	-98.115%
2024-09-12	12.6000	12.6600	12.0000	12.5300	-3.615%	22	296	-98.164%
2024-09-11	13.0000	13.0000	13.0000	13.0000	+3.011%	1	302	-98.231%
2024-09-10	12.6200	12.6200	12.6200	12.6200	-2.923%	1	302	-98.177%
2024-09-09	13.1900	13.1900	12.8500	13.0000	-10.959%	39	302	-98.231%

.dark-mode .pycc14{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pycc14{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P40PLTR Dec 18 2026 40.00 Put (PLTR261218P00040000)option OPRA

PLTR20261218P40
PLTR Dec 18 2026 40.00 Put (PLTR261218P00040000)
option OPRA