Dark

PLTR20261218P42
PLTR Dec 18 2026 42.00 Put (PLTR261218P00042000)
option OPRA

EOD

Sep 28, 2026

0.07000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1200	0.1200	0.0700	0.0700	0.000%	3	2,426	0.000%
2026-09-25	0.0900	0.0900	0.0700	0.0700	-22.222%	2	2,427	0.000%
2026-09-21	0.1100	0.1100	0.0700	0.0900	-25.000%	4	2,426	-22.222%
2026-09-17	0.1200	0.1200	0.1200	0.1200	-14.286%	1	2,427	-41.667%
2026-08-05	0.1300	0.1400	0.1300	0.1400	-41.667%	6	2,426	-50.000%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-22.581%	1	2,429	-70.833%
2026-07-24	0.3100	0.3100	0.3100	0.3100	+10.714%	1	2,430	-77.419%
2026-07-23	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,431	-75.000%
2026-07-22	0.2800	0.2800	0.2800	0.2800	+7.692%	1	2,430	-75.000%
2026-07-15	0.2600	0.2600	0.2600	0.2600	-18.750%	1	2,430	-73.077%
2026-07-10	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,430	-78.125%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,431	-76.667%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+29.630%	1	2,430	-80.000%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-15.625%	1	2,430	-74.074%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-25.581%	2	2,430	-78.125%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-2.273%	5	2,430	-83.721%
2026-06-25	0.4400	0.4400	0.4400	0.4400	+41.935%	4	2,425	-84.091%
2026-06-24	0.3100	0.3100	0.3100	0.3100	0.000%	1	2,428	-77.419%
2026-06-22	0.3100	0.3100	0.3100	0.3100	+3.333%	2	2,427	-77.419%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-16.667%	1	2,430	-76.667%
2026-06-12	0.3600	0.3600	0.3600	0.3600	-2.703%	1	2,430	-80.556%
2026-06-10	0.3800	0.3800	0.3700	0.3700	-5.128%	3	2,430	-81.081%
2026-06-05	0.3900	0.3900	0.3900	0.3900	-7.143%	1	2,430	-82.051%
2026-05-12	0.4200	0.4200	0.4200	0.4200	-6.667%	1	2,430	-83.333%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-13.462%	3	2,430	-84.444%
2026-04-21	0.5400	0.5400	0.5200	0.5200	-5.455%	30	2,443	-86.538%
2026-04-20	0.5900	0.5900	0.5400	0.5500	+1.852%	360	2,443	-87.273%
2026-04-17	0.5400	0.5400	0.5400	0.5400	-38.636%	2	2,448	-87.037%
2026-04-09	0.8800	0.8800	0.8800	0.8800	+8.642%	1	2,448	-92.045%
2026-03-19	0.8100	0.8100	0.8100	0.8100	-4.706%	1	2,448	-91.358%
2026-03-06	0.8500	0.8500	0.8500	0.8500	-15.842%	10	2,448	-91.765%
2026-03-03	1.0400	1.0400	1.0100	1.0100	-0.980%	12	2,448	-93.069%
2026-03-02	1.0200	1.0200	1.0200	1.0200	-8.929%	1	2,453	-93.137%
2026-02-26	1.1200	1.1200	1.1200	1.1200	-8.197%	1	2,454	-93.750%
2026-02-24	1.2200	1.2200	1.2200	1.2200	+5.172%	1	2,455	-94.262%
2026-02-20	1.1600	1.1600	1.1600	1.1600	-4.918%	4	2,454	-93.966%
2026-02-13	1.2200	1.2200	1.2200	1.2200	-8.955%	1	2,458	-94.262%
2026-02-12	1.3400	1.3400	1.3400	1.3400	+19.643%	1	2,458	-94.776%
2026-02-10	1.1200	1.1200	1.1200	1.1200	+14.286%	1	2,458	-93.750%
2026-02-09	1.0400	1.0400	0.9700	0.9800	-19.008%	10	2,457	-92.857%
2026-02-06	1.2100	1.2100	1.2000	1.2100	-13.571%	7	2,464	-94.215%
2026-02-05	1.3900	1.4000	1.3800	1.4000	+7.692%	20	2,464	-95.000%
2026-02-04	1.3000	1.3000	1.3000	1.3000	+30.000%	40	2,472	-94.615%
2026-02-03	0.9600	1.0000	0.9600	1.0000	-4.762%	2	2,472	-93.000%
2026-02-02	1.1200	1.1200	1.0500	1.0500	-6.250%	3	2,472	-93.333%
2026-01-30	1.0600	1.1200	1.0600	1.1200	0.000%	3	2,469	-93.750%
2026-01-29	1.1600	1.2300	1.1100	1.1200	+8.738%	63	2,469	-93.750%
2026-01-28	1.0500	1.0500	1.0300	1.0300	+0.980%	2	2,460	-93.204%
2026-01-15	1.0200	1.0200	1.0200	1.0200	-7.273%	3	2,459	-93.137%
2026-01-13	1.1000	1.1000	1.1000	1.1000	-8.333%	1	2,459	-93.636%
2026-01-08	1.1700	1.2000	1.1700	1.2000	+4.348%	11	2,459	-94.167%
2026-01-07	1.1800	1.1800	1.1500	1.1500	-10.853%	61	2,449	-93.913%
2025-12-31	0.8200	1.3500	0.8200	1.2900	+4.032%	179	2,588	-94.574%
2025-12-30	1.3400	1.3500	1.2400	1.2400	-3.876%	135	2,588	-94.355%
2025-12-29	1.2900	1.3000	1.2700	1.2900	+8.403%	74	2,593	-94.574%
2025-12-26	1.2500	1.3000	1.1700	1.1900	-15.000%	199	2,593	-94.118%
2025-12-23	1.4000	1.4000	1.4000	1.4000	+12.903%	1	2,593	-95.000%
2025-12-22	1.2400	1.2400	1.2400	1.2400	-24.390%	10	2,602	-94.355%
2025-12-17	1.6400	1.6400	1.6400	1.6400	+4.459%	2	2,602	-95.732%
2025-12-15	1.5500	1.5700	1.5500	1.5700	-4.848%	7	2,603	-95.541%
2025-12-05	1.6100	1.6600	1.6100	1.6500	+3.125%	6	2,603	-95.758%
2025-12-02	1.6400	1.6400	1.6000	1.6000	-13.514%	3	2,598	-95.625%
2025-11-24	1.8500	1.8500	1.8500	1.8500	-18.502%	4	2,597	-96.216%
2025-11-21	2.2900	2.2900	2.2700	2.2700	+2.715%	11	2,597	-96.916%
2025-11-20	1.8600	2.2100	1.8600	2.2100	+10.500%	52	2,607	-96.833%
2025-11-19	2.0200	2.0700	1.9200	2.0000	+5.820%	41	2,647	-96.500%
2025-11-18	2.0000	2.1400	1.8900	1.8900	-2.577%	237	2,666	-96.296%
2025-11-17	1.9300	1.9900	1.9300	1.9400	+6.593%	40	2,807	-96.392%
2025-11-14	1.8200	1.8200	1.8200	1.8200	+54.237%	10	2,837	-96.154%
2025-11-04	1.1800	1.1800	1.1800	1.1800	+6.306%	5	2,847	-94.068%
2025-10-30	1.1100	1.1100	1.1100	1.1100	0.000%	1	2,847	-93.694%
2025-10-29	1.0700	1.1100	1.0700	1.1100	+6.731%	2	2,846	-93.694%
2025-10-27	1.1000	1.1000	1.0400	1.0400	-12.605%	225	2,923	-93.269%
2025-10-24	1.1800	1.1900	1.1800	1.1900	-15.000%	349	2,923	-94.118%
2025-10-09	1.4000	1.4000	1.4000	1.4000	+0.719%	1	3,043	-95.000%
2025-10-06	1.3900	1.4000	1.3900	1.3900	+2.206%	68	3,044	-94.964%
2025-09-26	1.3300	1.3600	1.3300	1.3600	+7.087%	4	3,044	-94.853%
2025-09-23	1.1400	1.2700	1.1400	1.2700	+10.435%	7	3,048	-94.488%
2025-09-22	0.9900	1.1500	0.9900	1.1500	-0.862%	350	3,049	-93.913%
2025-09-17	1.1200	1.1600	1.1200	1.1600	+10.476%	2	2,960	-93.966%
2025-09-15	1.0500	1.0500	1.0500	1.0500	-5.405%	24	2,958	-93.333%
2025-09-11	1.1100	1.1100	1.1100	1.1100	-26.490%	94	2,958	-93.694%
2025-08-26	1.5100	1.5100	1.5100	1.5100	-17.486%	3	2,884	-95.364%
2025-08-20	1.8300	1.8300	1.8300	1.8300	+61.947%	1	2,883	-96.175%
2025-08-07	1.1300	1.1500	1.1000	1.1300	+71.212%	10	2,883	-93.805%
2025-08-05	1.8000	1.8000	0.5600	0.6600	-52.857%	180	2,883	-89.394%
2025-08-04	1.3900	1.4000	1.3900	1.4000	+2.941%	510	2,911	-95.000%
2025-07-30	1.3000	1.3600	1.3000	1.3600	+3.030%	2	2,421	-94.853%
2025-07-28	1.3300	1.3300	1.3100	1.3200	0.000%	39	2,420	-94.697%
2025-07-25	1.3700	1.3700	1.3100	1.3200	-13.158%	514	2,459	-94.697%
2025-07-23	1.5200	1.5200	1.5200	1.5200	-9.524%	1	1,973	-95.395%
2025-07-16	1.7000	1.7000	1.6800	1.6800	-4.545%	740	1,973	-95.833%
2025-07-15	1.7600	1.7600	1.7600	1.7600	-21.429%	2	1,449	-96.023%
2025-07-02	2.2400	2.2400	2.2400	2.2400	-5.485%	6	1,451	-96.875%
2025-07-01	2.3700	2.3700	2.3700	2.3700	+0.424%	13	1,459	-97.046%
2025-06-27	2.3600	2.3600	2.3600	2.3600	+9.259%	1	1,472	-97.034%
2025-06-26	2.1600	2.1600	2.1600	2.1600	-1.370%	1	1,471	-96.759%
2025-06-25	2.0500	2.1900	2.0500	2.1900	-1.794%	3	1,470	-96.804%
2025-06-24	2.2000	2.2300	2.2000	2.2300	-17.712%	2	1,469	-96.861%
2025-06-17	2.6100	2.7100	2.6100	2.7100	+11.066%	1,100	1,469	-97.417%
2025-06-16	2.5000	2.5000	2.3700	2.4400	-4.314%	16	369	-97.131%
2025-06-10	2.5500	2.5500	2.5500	2.5500	-21.538%	1	369	-97.255%
2025-05-23	3.2500	3.2500	3.2500	3.2500	+10.922%	120	313	-97.846%
2025-05-22	2.9300	2.9300	2.9300	2.9300	+1.034%	1	313	-97.611%
2025-05-15	2.9000	2.9000	2.9000	2.9000	+0.694%	1	313	-97.586%
2025-05-14	2.8800	2.8800	2.8800	2.8800	-2.703%	1	314	-97.569%
2025-05-13	2.9600	2.9600	2.9600	2.9600	-10.303%	2	315	-97.635%
2025-05-12	3.3000	3.3000	3.3000	3.3000	-5.714%	3	315	-97.879%
2025-05-09	3.5000	3.5000	3.5000	3.5000	+4.478%	2	318	-98.000%
2025-05-08	3.4500	3.4500	3.3500	3.3500	-14.103%	5	318	-97.910%
2025-05-06	3.9000	3.9000	3.9000	3.9000	+13.043%	1	315	-98.205%
2025-05-05	3.4500	3.4500	3.4500	3.4500	-13.750%	1	314	-97.971%
2025-04-29	4.0500	4.0500	4.0000	4.0000	-6.977%	3	314	-98.250%
2025-04-25	4.3000	4.3000	4.3000	4.3000	-0.693%	2	317	-98.372%
2025-04-24	4.3000	4.3300	4.3000	4.3300	-6.882%	2	318	-98.383%
2025-04-23	4.5000	4.6500	4.5000	4.6500	-6.061%	5	316	-98.495%
2025-04-15	4.9400	4.9500	4.8500	4.9500	-11.607%	3	315	-98.586%
2025-04-10	5.8000	5.8000	5.6000	5.6000	-19.424%	2	314	-98.750%
2025-04-09	6.9500	6.9500	6.9500	6.9500	+6.923%	1	316	-98.993%
2025-04-08	5.9800	6.5000	5.9300	6.5000	-7.670%	8	317	-98.923%
2025-04-07	7.3000	7.3000	7.0400	7.0400	+7.481%	7	318	-99.006%
2025-04-04	7.1500	7.6500	6.5500	6.5500	+22.430%	12	311	-98.931%
2025-03-20	5.3500	5.3500	5.3500	5.3500	-14.400%	1	311	-98.692%
2025-03-12	6.2500	6.2500	6.2500	6.2500	+25.000%	24	310	-98.880%
2025-03-05	5.0000	5.0000	5.0000	5.0000	-10.555%	1	286	-98.600%
2025-03-04	5.5900	5.5900	5.5900	5.5900	+51.081%	8	289	-98.748%
2025-02-20	3.7000	3.7000	3.7000	3.7000	+12.121%	2	289	-98.108%
2025-02-19	3.3000	3.3000	3.3000	3.3000	-0.901%	2	289	-97.879%
2025-02-14	3.3000	3.3300	3.3000	3.3300	-7.500%	10	294	-97.898%
2025-02-07	3.6000	3.6000	3.6000	3.6000	-4.000%	10	294	-98.056%
2025-02-04	3.8000	3.8500	3.7200	3.7500	-31.193%	13	299	-98.133%
2025-01-31	5.4500	5.4500	5.4500	5.4500	-5.217%	20	311	-98.716%
2025-01-24	5.7500	5.7500	5.7500	5.7500	+1.411%	40	321	-98.783%
2025-01-23	5.6700	5.6700	5.6700	5.6700	+40.000%	8	341	-98.765%
2025-01-22	4.0500	4.0500	4.0500	4.0500	-45.638%	1	349	-98.272%
2025-01-10	7.4500	7.4500	7.4500	7.4500	+2.617%	2	349	-99.060%
2025-01-08	7.2600	7.2600	7.2600	7.2600	+26.702%	1	350	-99.036%
2025-01-06	5.5500	5.7300	5.5500	5.7300	-8.320%	15	345	-98.778%
2024-12-30	6.2500	6.2500	6.2500	6.2500	+0.806%	5	345	-98.880%
2024-12-27	6.2000	6.2000	6.2000	6.2000	+4.202%	20	340	-98.871%
2024-12-26	5.9500	5.9500	5.9500	5.9500	-5.255%	1	330	-98.824%
2024-12-23	6.2800	6.2800	6.2800	6.2800	-0.317%	60	329	-98.885%
2024-12-20	6.3000	6.3000	6.3000	6.3000	-3.817%	5	329	-98.889%
2024-12-09	6.5500	6.5500	6.5500	6.5500	+0.769%	20	334	-98.931%
2024-12-05	6.4200	6.5000	6.3500	6.5000	-1.515%	141	314	-98.923%
2024-12-04	6.5900	6.6000	6.5900	6.6000	+6.109%	15	193	-98.939%
2024-12-03	6.2200	6.2200	6.2200	6.2200	-2.047%	8	193	-98.875%
2024-12-02	6.3500	6.3500	6.3500	6.3500	-10.437%	2	193	-98.898%
2024-11-26	7.0900	7.0900	7.0900	7.0900	-3.537%	18	191	-99.013%
2024-11-25	7.3500	7.3500	7.3500	7.3500	-3.922%	2	183	-99.048%
2024-11-22	7.6500	7.6500	7.6500	7.6500	-4.969%	52	181	-99.085%
2024-11-21	8.0400	8.0500	8.0400	8.0500	+0.625%	8	172	-99.130%
2024-11-19	8.0000	8.0000	8.0000	8.0000	+1.266%	12	172	-99.125%
2024-11-18	8.0000	8.0900	7.9000	7.9000	0.000%	26	160	-99.114%
2024-11-12	7.9000	7.9000	7.9000	7.9000	+8.966%	35	145	-99.114%
2024-11-11	7.2500	7.2500	7.2500	7.2500	-9.148%	60	145	-99.034%
2024-11-07	7.7000	7.9800	7.7000	7.9800	-0.250%	8	85	-99.123%
2024-11-06	8.0000	8.0000	8.0000	8.0000	-8.152%	1	86	-99.125%
2024-11-05	9.9100	9.9100	8.6800	8.7100	-23.057%	9	86	-99.196%
2024-11-01	11.2100	11.3200	11.2100	11.3200	+3.853%	22	89	-99.382%
2024-10-30	10.9000	10.9000	10.9000	10.9000	+2.830%	1	81	-99.358%
2024-10-25	10.7500	10.7500	10.6000	10.6000	-3.811%	4	80	-99.340%
2024-10-22	11.1500	11.1500	11.0200	11.0200	-2.907%	2	82	-99.365%
2024-10-21	11.3500	11.3500	11.3500	11.3500	0.000%	1	81	-99.383%
2024-10-17	11.3500	11.3500	11.3500	11.3500	+0.889%	1	80	-99.383%
2024-10-14	11.2500	11.2500	11.2500	11.2500	+0.178%	1	79	-99.378%
2024-10-10	11.2200	11.2400	11.2200	11.2300	+1.262%	10	79	-99.377%
2024-10-09	11.1400	11.2300	10.9200	11.0900	-15.665%	86	79	-99.369%
2024-09-18	13.1500	13.1500	13.1500	13.1500	-0.379%	1	42	-99.468%
2024-09-16	13.2000	13.2000	13.2000	13.2000	+0.304%	1	42	-99.470%
2024-09-13	13.5000	13.5000	13.1600	13.1600	-2.519%	6	42	-99.468%
2024-09-12	13.5000	13.5000	13.5000	13.5000	-5.989%	1	39	-99.481%
2024-09-09	14.3600	14.3600	14.3600	14.3600	-9.686%	2	39	-99.513%
2024-09-03	15.7500	15.9000	15.7500	15.9000	+0.952%	35	37	-99.560%
2024-08-28	15.7500	15.7500	15.7500	15.7500	+4.651%	1	2	-99.556%
2024-08-16	15.0500	15.0500	15.0500	15.0500	0.000%	2	1	-99.535%

.dark-mode .mjm0DM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjm0DM{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P42PLTR Dec 18 2026 42.00 Put (PLTR261218P00042000)option OPRA

PLTR20261218P42
PLTR Dec 18 2026 42.00 Put (PLTR261218P00042000)
option OPRA