Dark

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

EOD

Jul 23, 2026

0.28000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2800	0.2800	0.2800	0.2800	0.000%	1	2,431	0.000%
2026-07-22	0.2800	0.2800	0.2800	0.2800	+7.692%	1	2,430	0.000%
2026-07-15	0.2600	0.2600	0.2600	0.2600	-18.750%	1	2,430	+7.692%
2026-07-10	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,430	-12.500%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,431	-6.667%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+29.630%	1	2,430	-20.000%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-15.625%	1	2,430	+3.704%
2026-07-01	0.3200	0.3200	0.3200	0.3200	-25.581%	2	2,430	-12.500%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-2.273%	5	2,430	-34.884%
2026-06-25	0.4400	0.4400	0.4400	0.4400	+41.935%	4	2,425	-36.364%
2026-06-24	0.3100	0.3100	0.3100	0.3100	0.000%	1	2,428	-9.677%
2026-06-22	0.3100	0.3100	0.3100	0.3100	+3.333%	2	2,427	-9.677%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-16.667%	1	2,430	-6.667%
2026-06-12	0.3600	0.3600	0.3600	0.3600	-2.703%	1	2,430	-22.222%
2026-06-10	0.3800	0.3800	0.3700	0.3700	-5.128%	3	2,430	-24.324%
2026-06-05	0.3900	0.3900	0.3900	0.3900	-7.143%	1	2,430	-28.205%
2026-05-12	0.4200	0.4200	0.4200	0.4200	-6.667%	1	2,430	-33.333%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-13.462%	3	2,430	-37.778%
2026-04-21	0.5400	0.5400	0.5200	0.5200	-5.455%	30	2,443	-46.154%
2026-04-20	0.5900	0.5900	0.5400	0.5500	+1.852%	360	2,443	-49.091%
2026-04-17	0.5400	0.5400	0.5400	0.5400	-38.636%	2	2,448	-48.148%
2026-04-09	0.8800	0.8800	0.8800	0.8800	+8.642%	1	2,448	-68.182%
2026-03-19	0.8100	0.8100	0.8100	0.8100	-4.706%	1	2,448	-65.432%
2026-03-06	0.8500	0.8500	0.8500	0.8500	-15.842%	10	2,448	-67.059%
2026-03-03	1.0400	1.0400	1.0100	1.0100	-0.980%	12	2,448	-72.277%
2026-03-02	1.0200	1.0200	1.0200	1.0200	-8.929%	1	2,453	-72.549%
2026-02-26	1.1200	1.1200	1.1200	1.1200	-8.197%	1	2,454	-75.000%
2026-02-24	1.2200	1.2200	1.2200	1.2200	+5.172%	1	2,455	-77.049%
2026-02-20	1.1600	1.1600	1.1600	1.1600	-4.918%	4	2,454	-75.862%
2026-02-13	1.2200	1.2200	1.2200	1.2200	-8.955%	1	2,458	-77.049%
2026-02-12	1.3400	1.3400	1.3400	1.3400	+19.643%	1	2,458	-79.104%
2026-02-10	1.1200	1.1200	1.1200	1.1200	+14.286%	1	2,458	-75.000%
2026-02-09	1.0400	1.0400	0.9700	0.9800	-19.008%	10	2,457	-71.429%
2026-02-06	1.2100	1.2100	1.2000	1.2100	-13.571%	7	2,464	-76.860%
2026-02-05	1.3900	1.4000	1.3800	1.4000	+7.692%	20	2,464	-80.000%
2026-02-04	1.3000	1.3000	1.3000	1.3000	+30.000%	40	2,472	-78.462%
2026-02-03	0.9600	1.0000	0.9600	1.0000	-4.762%	2	2,472	-72.000%
2026-02-02	1.1200	1.1200	1.0500	1.0500	-6.250%	3	2,472	-73.333%
2026-01-30	1.0600	1.1200	1.0600	1.1200	0.000%	3	2,469	-75.000%
2026-01-29	1.1600	1.2300	1.1100	1.1200	+8.738%	63	2,469	-75.000%
2026-01-28	1.0500	1.0500	1.0300	1.0300	+0.980%	2	2,460	-72.816%
2026-01-15	1.0200	1.0200	1.0200	1.0200	-7.273%	3	2,459	-72.549%
2026-01-13	1.1000	1.1000	1.1000	1.1000	-8.333%	1	2,459	-74.545%
2026-01-08	1.1700	1.2000	1.1700	1.2000	+4.348%	11	2,459	-76.667%
2026-01-07	1.1800	1.1800	1.1500	1.1500	-10.853%	61	2,449	-75.652%
2025-12-31	0.8200	1.3500	0.8200	1.2900	+4.032%	179	2,588	-78.295%
2025-12-30	1.3400	1.3500	1.2400	1.2400	-3.876%	135	2,588	-77.419%
2025-12-29	1.2900	1.3000	1.2700	1.2900	+8.403%	74	2,593	-78.295%
2025-12-26	1.2500	1.3000	1.1700	1.1900	-15.000%	199	2,593	-76.471%
2025-12-23	1.4000	1.4000	1.4000	1.4000	+12.903%	1	2,593	-80.000%
2025-12-22	1.2400	1.2400	1.2400	1.2400	-24.390%	10	2,602	-77.419%
2025-12-17	1.6400	1.6400	1.6400	1.6400	+4.459%	2	2,602	-82.927%
2025-12-15	1.5500	1.5700	1.5500	1.5700	-4.848%	7	2,603	-82.166%
2025-12-05	1.6100	1.6600	1.6100	1.6500	+3.125%	6	2,603	-83.030%
2025-12-02	1.6400	1.6400	1.6000	1.6000	-13.514%	3	2,598	-82.500%
2025-11-24	1.8500	1.8500	1.8500	1.8500	-18.502%	4	2,597	-84.865%
2025-11-21	2.2900	2.2900	2.2700	2.2700	+2.715%	11	2,597	-87.665%
2025-11-20	1.8600	2.2100	1.8600	2.2100	+10.500%	52	2,607	-87.330%
2025-11-19	2.0200	2.0700	1.9200	2.0000	+5.820%	41	2,647	-86.000%
2025-11-18	2.0000	2.1400	1.8900	1.8900	-2.577%	237	2,666	-85.185%
2025-11-17	1.9300	1.9900	1.9300	1.9400	+6.593%	40	2,807	-85.567%
2025-11-14	1.8200	1.8200	1.8200	1.8200	+54.237%	10	2,837	-84.615%
2025-11-04	1.1800	1.1800	1.1800	1.1800	+6.306%	5	2,847	-76.271%
2025-10-30	1.1100	1.1100	1.1100	1.1100	0.000%	1	2,847	-74.775%
2025-10-29	1.0700	1.1100	1.0700	1.1100	+6.731%	2	2,846	-74.775%
2025-10-27	1.1000	1.1000	1.0400	1.0400	-12.605%	225	2,923	-73.077%
2025-10-24	1.1800	1.1900	1.1800	1.1900	-15.000%	349	2,923	-76.471%
2025-10-09	1.4000	1.4000	1.4000	1.4000	+0.719%	1	3,043	-80.000%
2025-10-06	1.3900	1.4000	1.3900	1.3900	+2.206%	68	3,044	-79.856%
2025-09-26	1.3300	1.3600	1.3300	1.3600	+7.087%	4	3,044	-79.412%
2025-09-23	1.1400	1.2700	1.1400	1.2700	+10.435%	7	3,048	-77.953%
2025-09-22	0.9900	1.1500	0.9900	1.1500	-0.862%	350	3,049	-75.652%
2025-09-17	1.1200	1.1600	1.1200	1.1600	+10.476%	2	2,960	-75.862%
2025-09-15	1.0500	1.0500	1.0500	1.0500	-5.405%	24	2,958	-73.333%
2025-09-11	1.1100	1.1100	1.1100	1.1100	-26.490%	94	2,958	-74.775%
2025-08-26	1.5100	1.5100	1.5100	1.5100	-17.486%	3	2,884	-81.457%
2025-08-20	1.8300	1.8300	1.8300	1.8300	+61.947%	1	2,883	-84.699%
2025-08-07	1.1300	1.1500	1.1000	1.1300	+71.212%	10	2,883	-75.221%
2025-08-05	1.8000	1.8000	0.5600	0.6600	-52.857%	180	2,883	-57.576%
2025-08-04	1.3900	1.4000	1.3900	1.4000	+2.941%	510	2,911	-80.000%
2025-07-30	1.3000	1.3600	1.3000	1.3600	+3.030%	2	2,421	-79.412%
2025-07-28	1.3300	1.3300	1.3100	1.3200	0.000%	39	2,420	-78.788%
2025-07-25	1.3700	1.3700	1.3100	1.3200	-13.158%	514	2,459	-78.788%
2025-07-23	1.5200	1.5200	1.5200	1.5200	-9.524%	1	1,973	-81.579%
2025-07-16	1.7000	1.7000	1.6800	1.6800	-4.545%	740	1,973	-83.333%
2025-07-15	1.7600	1.7600	1.7600	1.7600	-21.429%	2	1,449	-84.091%
2025-07-02	2.2400	2.2400	2.2400	2.2400	-5.485%	6	1,451	-87.500%
2025-07-01	2.3700	2.3700	2.3700	2.3700	+0.424%	13	1,459	-88.186%
2025-06-27	2.3600	2.3600	2.3600	2.3600	+9.259%	1	1,472	-88.136%
2025-06-26	2.1600	2.1600	2.1600	2.1600	-1.370%	1	1,471	-87.037%
2025-06-25	2.0500	2.1900	2.0500	2.1900	-1.794%	3	1,470	-87.215%
2025-06-24	2.2000	2.2300	2.2000	2.2300	-17.712%	2	1,469	-87.444%
2025-06-17	2.6100	2.7100	2.6100	2.7100	+11.066%	1,100	1,469	-89.668%
2025-06-16	2.5000	2.5000	2.3700	2.4400	-4.314%	16	369	-88.525%
2025-06-10	2.5500	2.5500	2.5500	2.5500	-21.538%	1	369	-89.020%
2025-05-23	3.2500	3.2500	3.2500	3.2500	+10.922%	120	313	-91.385%
2025-05-22	2.9300	2.9300	2.9300	2.9300	+1.034%	1	313	-90.444%
2025-05-15	2.9000	2.9000	2.9000	2.9000	+0.694%	1	313	-90.345%
2025-05-14	2.8800	2.8800	2.8800	2.8800	-2.703%	1	314	-90.278%
2025-05-13	2.9600	2.9600	2.9600	2.9600	-10.303%	2	315	-90.541%
2025-05-12	3.3000	3.3000	3.3000	3.3000	-5.714%	3	315	-91.515%
2025-05-09	3.5000	3.5000	3.5000	3.5000	+4.478%	2	318	-92.000%
2025-05-08	3.4500	3.4500	3.3500	3.3500	-14.103%	5	318	-91.642%
2025-05-06	3.9000	3.9000	3.9000	3.9000	+13.043%	1	315	-92.821%
2025-05-05	3.4500	3.4500	3.4500	3.4500	-13.750%	1	314	-91.884%
2025-04-29	4.0500	4.0500	4.0000	4.0000	-6.977%	3	314	-93.000%
2025-04-25	4.3000	4.3000	4.3000	4.3000	-0.693%	2	317	-93.488%
2025-04-24	4.3000	4.3300	4.3000	4.3300	-6.882%	2	318	-93.533%
2025-04-23	4.5000	4.6500	4.5000	4.6500	-6.061%	5	316	-93.978%
2025-04-15	4.9400	4.9500	4.8500	4.9500	-11.607%	3	315	-94.343%
2025-04-10	5.8000	5.8000	5.6000	5.6000	-19.424%	2	314	-95.000%
2025-04-09	6.9500	6.9500	6.9500	6.9500	+6.923%	1	316	-95.971%
2025-04-08	5.9800	6.5000	5.9300	6.5000	-7.670%	8	317	-95.692%
2025-04-07	7.3000	7.3000	7.0400	7.0400	+7.481%	7	318	-96.023%
2025-04-04	7.1500	7.6500	6.5500	6.5500	+22.430%	12	311	-95.725%
2025-03-20	5.3500	5.3500	5.3500	5.3500	-14.400%	1	311	-94.766%
2025-03-12	6.2500	6.2500	6.2500	6.2500	+25.000%	24	310	-95.520%
2025-03-05	5.0000	5.0000	5.0000	5.0000	-10.555%	1	286	-94.400%
2025-03-04	5.5900	5.5900	5.5900	5.5900	+51.081%	8	289	-94.991%
2025-02-20	3.7000	3.7000	3.7000	3.7000	+12.121%	2	289	-92.432%
2025-02-19	3.3000	3.3000	3.3000	3.3000	-0.901%	2	289	-91.515%
2025-02-14	3.3000	3.3300	3.3000	3.3300	-7.500%	10	294	-91.592%
2025-02-07	3.6000	3.6000	3.6000	3.6000	-4.000%	10	294	-92.222%
2025-02-04	3.8000	3.8500	3.7200	3.7500	-31.193%	13	299	-92.533%
2025-01-31	5.4500	5.4500	5.4500	5.4500	-5.217%	20	311	-94.862%
2025-01-24	5.7500	5.7500	5.7500	5.7500	+1.411%	40	321	-95.130%
2025-01-23	5.6700	5.6700	5.6700	5.6700	+40.000%	8	341	-95.062%
2025-01-22	4.0500	4.0500	4.0500	4.0500	-45.638%	1	349	-93.086%
2025-01-10	7.4500	7.4500	7.4500	7.4500	+2.617%	2	349	-96.242%
2025-01-08	7.2600	7.2600	7.2600	7.2600	+26.702%	1	350	-96.143%
2025-01-06	5.5500	5.7300	5.5500	5.7300	-8.320%	15	345	-95.113%
2024-12-30	6.2500	6.2500	6.2500	6.2500	+0.806%	5	345	-95.520%
2024-12-27	6.2000	6.2000	6.2000	6.2000	+4.202%	20	340	-95.484%
2024-12-26	5.9500	5.9500	5.9500	5.9500	-5.255%	1	330	-95.294%
2024-12-23	6.2800	6.2800	6.2800	6.2800	-0.317%	60	329	-95.541%
2024-12-20	6.3000	6.3000	6.3000	6.3000	-3.817%	5	329	-95.556%
2024-12-09	6.5500	6.5500	6.5500	6.5500	+0.769%	20	334	-95.725%
2024-12-05	6.4200	6.5000	6.3500	6.5000	-1.515%	141	314	-95.692%
2024-12-04	6.5900	6.6000	6.5900	6.6000	+6.109%	15	193	-95.758%
2024-12-03	6.2200	6.2200	6.2200	6.2200	-2.047%	8	193	-95.498%
2024-12-02	6.3500	6.3500	6.3500	6.3500	-10.437%	2	193	-95.591%
2024-11-26	7.0900	7.0900	7.0900	7.0900	-3.537%	18	191	-96.051%
2024-11-25	7.3500	7.3500	7.3500	7.3500	-3.922%	2	183	-96.190%
2024-11-22	7.6500	7.6500	7.6500	7.6500	-4.969%	52	181	-96.340%
2024-11-21	8.0400	8.0500	8.0400	8.0500	+0.625%	8	172	-96.522%
2024-11-19	8.0000	8.0000	8.0000	8.0000	+1.266%	12	172	-96.500%
2024-11-18	8.0000	8.0900	7.9000	7.9000	0.000%	26	160	-96.456%
2024-11-12	7.9000	7.9000	7.9000	7.9000	+8.966%	35	145	-96.456%
2024-11-11	7.2500	7.2500	7.2500	7.2500	-9.148%	60	145	-96.138%
2024-11-07	7.7000	7.9800	7.7000	7.9800	-0.250%	8	85	-96.491%
2024-11-06	8.0000	8.0000	8.0000	8.0000	-8.152%	1	86	-96.500%
2024-11-05	9.9100	9.9100	8.6800	8.7100	-23.057%	9	86	-96.785%
2024-11-01	11.2100	11.3200	11.2100	11.3200	+3.853%	22	89	-97.527%
2024-10-30	10.9000	10.9000	10.9000	10.9000	+2.830%	1	81	-97.431%
2024-10-25	10.7500	10.7500	10.6000	10.6000	-3.811%	4	80	-97.358%
2024-10-22	11.1500	11.1500	11.0200	11.0200	-2.907%	2	82	-97.459%
2024-10-21	11.3500	11.3500	11.3500	11.3500	0.000%	1	81	-97.533%
2024-10-17	11.3500	11.3500	11.3500	11.3500	+0.889%	1	80	-97.533%
2024-10-14	11.2500	11.2500	11.2500	11.2500	+0.178%	1	79	-97.511%
2024-10-10	11.2200	11.2400	11.2200	11.2300	+1.262%	10	79	-97.507%
2024-10-09	11.1400	11.2300	10.9200	11.0900	-15.665%	86	79	-97.475%
2024-09-18	13.1500	13.1500	13.1500	13.1500	-0.379%	1	42	-97.871%
2024-09-16	13.2000	13.2000	13.2000	13.2000	+0.304%	1	42	-97.879%
2024-09-13	13.5000	13.5000	13.1600	13.1600	-2.519%	6	42	-97.872%
2024-09-12	13.5000	13.5000	13.5000	13.5000	-5.989%	1	39	-97.926%
2024-09-09	14.3600	14.3600	14.3600	14.3600	-9.686%	2	39	-98.050%
2024-09-03	15.7500	15.9000	15.7500	15.9000	+0.952%	35	37	-98.239%
2024-08-28	15.7500	15.7500	15.7500	15.7500	+4.651%	1	2	-98.222%
2024-08-16	15.0500	15.0500	15.0500	15.0500	0.000%	2	1	-98.140%

.dark-mode .TF3jHz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TF3jHz{ 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