Dark

PLTR20261218P47
PLTR Dec 18 2026 47.00 Put (PLTR261218P00047000)
option OPRA

EOD

Jul 23, 2026

0.3800-5.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3800	0.3800	0.3800	0.3800	-5.000%	1	2,569	0.000%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,569	-5.000%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-31.818%	1	2,570	-15.556%
2026-06-25	0.6300	0.6600	0.6300	0.6600	+22.222%	21	2,570	-42.424%
2026-06-24	0.5400	0.5400	0.5400	0.5400	+8.000%	20	2,580	-29.630%
2026-06-23	0.5000	0.5000	0.5000	0.5000	+19.048%	1	2,560	-24.000%
2026-06-18	0.4200	0.4200	0.4200	0.4200	0.000%	1	3,394	-9.524%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-10.638%	5	3,394	-9.524%
2026-06-12	0.4800	0.4800	0.4700	0.4700	+2.174%	901	3,394	-19.149%
2026-05-29	0.4600	0.4600	0.4600	0.4600	-4.167%	2	3,394	-17.391%
2026-05-28	0.5000	0.5000	0.4700	0.4800	-11.111%	3,002	3,392	-20.833%
2026-05-21	0.5700	0.6000	0.5300	0.5400	-11.475%	40	4,344	-29.630%
2026-05-12	0.6500	0.6500	0.6000	0.6100	+10.909%	40	4,344	-37.705%
2026-05-07	0.6000	0.6000	0.5500	0.5500	-14.063%	361	4,339	-30.909%
2026-05-06	0.6500	0.6500	0.6200	0.6400	+1.587%	1,302	3,980	-40.625%
2026-05-05	0.6500	0.6500	0.6300	0.6300	+3.279%	390	2,678	-39.683%
2026-05-04	0.6100	0.6100	0.6100	0.6100	-15.278%	1	2,288	-37.705%
2026-04-24	0.7200	0.7200	0.7200	0.7200	-17.241%	1	2,288	-47.222%
2026-04-14	0.8700	0.8700	0.8700	0.8700	-15.534%	30	2,287	-56.322%
2026-04-13	1.0400	1.0400	1.0300	1.0300	-12.712%	470	2,287	-63.107%
2026-04-10	1.1500	1.1800	1.1500	1.1800	+26.882%	471	1,817	-67.797%
2026-04-07	0.9200	0.9300	0.9200	0.9300	+2.198%	500	1,357	-59.140%
2026-04-06	0.9100	0.9100	0.9100	0.9100	-20.175%	10	857	-58.242%
2026-03-30	1.1400	1.1400	1.1400	1.1400	+20.000%	5	857	-66.667%
2026-03-23	0.9500	0.9600	0.9500	0.9500	-13.636%	12	852	-60.000%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-8.333%	200	852	-65.455%
2026-03-13	1.2000	1.2000	1.2000	1.2000	+3.448%	300	810	-68.333%
2026-03-06	1.1600	1.1600	1.1600	1.1600	-20.548%	10	609	-67.241%
2026-03-03	1.4600	1.4600	1.4600	1.4600	+8.148%	2	609	-73.973%
2026-03-02	1.3400	1.3500	1.3400	1.3500	-19.643%	28	611	-71.852%
2026-02-23	1.6800	1.6800	1.6800	1.6800	+9.091%	5	639	-77.381%
2026-02-19	1.5400	1.5400	1.5400	1.5400	+8.451%	5	644	-75.325%
2026-02-18	1.4200	1.4200	1.4200	1.4200	-15.476%	2	649	-73.239%
2026-02-17	1.6800	1.6800	1.6800	1.6800	+6.329%	5	649	-77.381%
2026-02-11	1.4800	1.5800	1.4800	1.5800	+8.219%	21	649	-75.949%
2026-02-10	1.3500	1.4600	1.3500	1.4600	+12.308%	21	659	-73.973%
2026-02-09	1.3000	1.3000	1.3000	1.3000	-26.966%	1	669	-70.769%
2026-02-05	1.7800	1.7800	1.7800	1.7800	+11.950%	11	669	-78.652%
2026-02-04	1.6700	1.6700	1.5800	1.5900	+11.189%	15	669	-76.101%
2026-02-02	1.3400	1.4300	1.3400	1.4300	-2.721%	26	665	-73.427%
2026-01-29	1.4600	1.4700	1.4600	1.4700	+22.500%	2	665	-74.150%
2026-01-28	1.2000	1.2000	1.2000	1.2000	+0.840%	10	665	-68.333%
2026-01-26	1.1900	1.1900	1.1900	1.1900	-13.768%	1	665	-68.067%
2026-01-20	1.3800	1.3800	1.3800	1.3800	+5.344%	60	666	-72.464%
2026-01-15	1.3100	1.3100	1.2900	1.3100	-5.072%	83	648	-70.992%
2026-01-13	1.3900	1.3900	1.3800	1.3800	-6.757%	36	594	-72.464%
2026-01-08	1.4700	1.4800	1.4700	1.4800	0.000%	11	559	-74.324%
2026-01-06	1.4800	1.4800	1.4800	1.4800	-11.905%	10	549	-74.324%
2026-01-02	1.6800	1.6800	1.6800	1.6800	+6.329%	10	549	-77.381%
2025-12-31	1.5800	1.5800	1.5800	1.5800	-0.629%	228	323	-75.949%
2025-12-26	1.5900	1.5900	1.5900	1.5900	+3.247%	1	323	-76.101%
2025-12-22	1.5300	1.5400	1.5300	1.5400	-18.519%	125	323	-75.325%
2025-12-18	1.8500	1.8900	1.8500	1.8900	-6.897%	11	323	-79.894%
2025-12-16	2.0300	2.0300	2.0300	2.0300	+5.181%	20	323	-81.281%
2025-12-15	1.9300	1.9300	1.9300	1.9300	+1.579%	20	321	-80.311%
2025-12-12	1.9000	1.9000	1.9000	1.9000	-6.404%	8	333	-80.000%
2025-12-09	2.0000	2.0300	2.0000	2.0300	-14.706%	21	341	-81.281%
2025-11-24	2.3900	2.3900	2.3800	2.3800	-14.079%	8	332	-84.034%
2025-11-21	2.7000	2.7700	2.7000	2.7700	+10.800%	7	324	-86.282%
2025-11-19	2.5000	2.5000	2.5000	2.5000	0.000%	1	326	-84.800%
2025-11-18	2.4600	2.5300	2.4600	2.5000	+6.838%	22	325	-84.800%
2025-11-17	2.3400	2.3400	2.3400	2.3400	+18.782%	1	324	-83.761%
2025-11-13	1.9100	1.9700	1.9100	1.9700	+29.605%	7	325	-80.711%
2025-11-06	1.5200	1.5200	1.5200	1.5200	-19.577%	1	323	-75.000%
2025-10-22	1.9000	1.9000	1.8900	1.8900	+9.884%	3	323	-79.894%
2025-10-21	1.7200	1.7200	1.7200	1.7200	-8.995%	1	323	-77.907%
2025-10-10	1.8900	1.8900	1.8900	1.8900	+15.951%	1	323	-79.894%
2025-09-24	1.6200	1.6300	1.6200	1.6300	+35.833%	6	322	-76.687%
2025-09-19	1.2000	1.2000	1.2000	1.2000	-15.493%	1	319	-68.333%
2025-09-16	1.4200	1.4200	1.4200	1.4200	-12.346%	2	320	-73.239%
2025-09-08	1.6200	1.6200	1.6200	1.6200	-19.000%	10	318	-76.543%
2025-08-19	2.0000	2.0000	2.0000	2.0000	+25.786%	2	312	-81.000%
2025-08-05	1.5400	1.5900	1.5400	1.5900	-4.790%	30	314	-76.101%
2025-07-31	1.6900	1.7100	1.6600	1.6700	-1.765%	14	286	-77.246%
2025-07-30	1.7000	1.7600	1.6600	1.7000	-12.821%	34	290	-77.647%
2025-07-23	1.9500	1.9500	1.9500	1.9500	-2.985%	2	293	-80.513%
2025-07-21	2.0100	2.0100	2.0100	2.0100	0.000%	1	293	-81.095%
2025-07-18	2.0000	2.0100	2.0000	2.0100	-5.634%	3	293	-81.095%
2025-07-17	2.1300	2.1300	2.1300	2.1300	-8.584%	2	293	-82.160%
2025-07-14	2.3300	2.3300	2.3300	2.3300	-8.627%	5	295	-83.691%
2025-07-09	2.5500	2.5500	2.5500	2.5500	-12.069%	2	300	-85.098%
2025-07-03	2.9000	2.9000	2.9000	2.9000	+0.694%	1	299	-86.897%
2025-07-02	2.8800	2.8800	2.8800	2.8800	-30.602%	1	299	-86.806%
2025-05-23	4.1500	4.1500	4.1500	4.1500	+3.750%	20	304	-90.843%
2025-05-21	3.8600	4.0000	3.8600	4.0000	+8.108%	24	304	-90.500%
2025-05-16	3.7000	3.7000	3.7000	3.7000	-2.632%	2	283	-89.730%
2025-05-13	3.8000	3.8000	3.8000	3.8000	-6.173%	2	284	-90.000%
2025-05-12	4.0500	4.0500	4.0500	4.0500	-10.200%	1	286	-90.617%
2025-05-09	4.5100	4.5100	4.5100	4.5100	-0.879%	2	285	-91.574%
2025-05-08	4.5000	4.5500	4.5000	4.5500	0.000%	3	285	-91.648%
2025-05-02	4.5500	4.5500	4.5500	4.5500	-13.826%	4	285	-91.648%
2025-04-29	5.2800	5.2800	5.2800	5.2800	-22.920%	3	285	-92.803%
2025-04-16	6.8500	6.8500	6.8500	6.8500	+2.699%	1	282	-94.453%
2025-04-15	6.6700	6.6700	6.6700	6.6700	+0.301%	3	283	-94.303%
2025-04-14	6.6500	6.6500	6.6500	6.6500	-10.738%	2	286	-94.286%
2025-04-08	7.4500	7.4500	7.4500	7.4500	+2.055%	1	286	-94.899%
2025-04-01	7.3000	7.3000	7.2000	7.3000	+12.308%	30	287	-94.795%
2025-03-26	6.5000	6.5000	6.5000	6.5000	-8.579%	2	267	-94.154%
2025-03-17	6.9000	7.1100	6.9000	7.1100	+3.043%	7	265	-94.655%
2025-03-05	6.9000	6.9000	6.9000	6.9000	+9.524%	19	264	-94.493%
2025-02-27	6.3000	6.3000	6.3000	6.3000	-7.353%	11	245	-93.968%
2025-02-26	6.8000	6.8000	6.8000	6.8000	+7.087%	2	234	-94.412%
2025-02-24	6.5500	6.5500	6.3500	6.3500	+16.514%	2	234	-94.016%
2025-02-21	5.1500	5.4500	5.1500	5.4500	+0.926%	6	233	-93.028%
2025-02-19	5.4000	5.4000	5.4000	5.4000	+25.581%	1	231	-92.963%
2025-02-18	4.3000	4.3000	4.3000	4.3000	-7.127%	1	230	-91.163%
2025-02-11	4.4500	4.6300	4.4500	4.6300	+1.758%	4	231	-91.793%
2025-02-07	4.5500	4.5500	4.5500	4.5500	-8.081%	4	229	-91.648%
2025-02-05	4.9500	4.9500	4.9500	4.9500	+1.020%	1	231	-92.323%
2025-02-04	4.9400	4.9400	4.9000	4.9000	-27.300%	21	231	-92.245%
2025-01-31	6.7400	6.7400	6.7400	6.7400	-6.389%	6	237	-94.362%
2025-01-30	7.2000	7.2000	7.2000	7.2000	-25.000%	6	237	-94.722%
2025-01-13	9.5500	9.6000	9.5500	9.6000	+5.263%	4	231	-96.042%
2025-01-10	9.0500	9.1200	9.0100	9.1200	+20.795%	8	229	-95.833%
2024-12-23	7.5500	7.5500	7.5500	7.5500	-9.581%	2	228	-94.967%
2024-12-20	8.3500	8.3500	8.3500	8.3500	-8.141%	2	226	-95.449%
2024-12-13	9.0900	9.0900	9.0900	9.0900	+0.442%	10	228	-95.820%
2024-12-09	9.0500	9.0500	9.0500	9.0500	+9.036%	47	228	-95.801%
2024-12-06	8.2000	8.3000	8.1500	8.3000	+0.121%	42	181	-95.422%
2024-12-05	8.2500	8.2900	8.2500	8.2900	-5.581%	11	190	-95.416%
2024-12-04	8.6000	8.7800	8.4500	8.7800	+6.424%	41	201	-95.672%
2024-12-03	8.2200	8.2500	8.2000	8.2500	-4.070%	23	176	-95.394%
2024-12-02	8.5500	8.6100	8.5500	8.6000	+1.775%	23	193	-95.581%
2024-11-29	8.4500	8.4500	8.4500	8.4500	-1.858%	2	170	-95.503%
2024-11-27	8.9500	8.9500	8.6100	8.6100	-9.464%	2	170	-95.587%
2024-11-25	9.6600	9.6600	9.5000	9.5100	-2.462%	21	170	-96.004%
2024-11-22	10.0100	10.0100	9.7500	9.7500	-5.340%	62	151	-96.103%
2024-11-21	10.3000	10.3000	10.3000	10.3000	+0.488%	1	120	-96.311%
2024-11-19	10.2500	10.2500	10.2500	10.2500	+3.015%	11	120	-96.293%
2024-11-15	9.9500	9.9500	9.9500	9.9500	+5.626%	2	109	-96.181%
2024-11-13	9.7800	9.7800	9.4200	9.4200	-6.733%	2	108	-95.966%
2024-11-12	9.5000	10.1000	9.5000	10.1000	+1.917%	37	108	-96.238%
2024-11-08	9.9100	9.9100	9.9100	9.9100	-4.712%	2	72	-96.165%
2024-11-06	10.4000	10.4000	10.4000	10.4000	-9.957%	3	71	-96.346%
2024-11-05	11.6000	11.6000	11.5500	11.5500	-18.662%	2	68	-96.710%
2024-10-21	14.2000	14.2000	14.2000	14.2000	-0.070%	10	66	-97.324%
2024-10-15	14.2100	14.2100	14.2100	14.2100	+1.718%	3	56	-97.326%
2024-10-09	13.9700	13.9700	13.9700	13.9700	-3.389%	25	53	-97.280%
2024-10-08	14.4600	14.4600	14.4600	14.4600	-4.680%	1	53	-97.372%
2024-10-03	15.1500	15.1700	15.1500	15.1700	-6.358%	20	53	-97.495%
2024-09-30	16.2000	16.2000	16.2000	16.2000	+2.988%	1	53	-97.654%
2024-09-23	15.6300	15.7300	15.6300	15.7300	-8.012%	4	53	-97.584%
2024-09-12	17.3500	17.3500	17.0000	17.1000	-3.662%	3	53	-97.778%
2024-09-09	17.5500	17.8400	17.2100	17.7500	-9.669%	67	51	-97.859%
2024-09-04	19.6000	19.6500	19.6000	19.6500	+1.813%	2	10	-98.066%
2024-09-03	19.1000	19.4000	19.1000	19.3000	+1.312%	4	9	-98.031%
2024-08-30	19.3000	19.3000	19.0500	19.0500	-0.781%	8	12	-98.005%
2024-08-29	19.2000	19.2000	19.2000	19.2000	-2.538%	1	12	-98.021%
2024-08-28	19.6500	19.7000	19.2100	19.7000	+2.604%	9	13	-98.071%
2024-08-26	19.2000	19.2000	19.2000	19.2000	+2.509%	1	4	-98.021%
2024-08-23	18.7400	18.7400	18.7100	18.7300	0.000%	6	3	-97.971%

.dark-mode .y8qNS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8qNS5{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P47PLTR Dec 18 2026 47.00 Put (PLTR261218P00047000)option OPRA

PLTR20261218P47
PLTR Dec 18 2026 47.00 Put (PLTR261218P00047000)
option OPRA