Dark

PLTR20261218P50
PLTR Dec 18 2026 50.00 Put (PLTR261218P00050000)
option OPRA

EOD

Sep 23, 2026

0.1000-16.667%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1000	0.1000	0.1000	0.1000	-16.667%	5	3,887	0.000%
2026-09-22	0.1200	0.1600	0.1000	0.1200	+20.000%	9	3,889	-16.667%
2026-09-21	0.1100	0.1300	0.1000	0.1000	-33.333%	24	3,896	0.000%
2026-09-18	0.1500	0.2000	0.1500	0.1500	0.000%	5	3,875	-33.333%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-16.667%	1	3,878	-33.333%
2026-09-16	0.1600	0.1800	0.1600	0.1800	+12.500%	2	3,877	-44.444%
2026-09-14	0.1600	0.1600	0.1600	0.1600	0.000%	20	3,877	-37.500%
2026-09-11	0.1600	0.1600	0.1600	0.1600	+14.286%	1	3,897	-37.500%
2026-09-10	0.2500	0.2500	0.1400	0.1400	+7.692%	51	3,897	-28.571%
2026-09-09	0.1300	0.1600	0.1300	0.1300	-13.333%	55	3,849	-23.077%
2026-09-08	0.1600	0.1600	0.1300	0.1500	-6.250%	28	3,825	-33.333%
2026-09-04	0.1600	0.1600	0.1600	0.1600	-5.882%	1	3,846	-37.500%
2026-08-31	0.1500	0.1700	0.1400	0.1700	+13.333%	35	3,846	-41.176%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-28.571%	10	3,842	-33.333%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-4.545%	2	3,832	-52.381%
2026-08-21	0.2200	0.2200	0.2200	0.2200	-4.348%	2	3,832	-54.545%
2026-08-19	0.2300	0.2300	0.2100	0.2300	+21.053%	22	3,832	-56.522%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-13.636%	4	3,834	-47.368%
2026-08-14	0.2100	0.2200	0.2100	0.2200	+4.762%	2	3,834	-54.545%
2026-08-13	0.2100	0.2100	0.2100	0.2100	-4.545%	3	3,836	-52.381%
2026-08-11	0.2300	0.2300	0.2200	0.2200	+10.000%	22	3,839	-54.545%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-9.091%	25	3,817	-50.000%
2026-08-07	0.2300	0.2300	0.2200	0.2200	-4.348%	17	3,815	-54.545%
2026-08-06	0.2200	0.2300	0.2200	0.2300	+4.545%	16	3,816	-56.522%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-4.348%	1	3,809	-54.545%
2026-08-04	0.2200	0.2600	0.0100	0.2300	-36.111%	279	3,809	-56.522%
2026-08-03	0.3600	0.3600	0.3600	0.3600	-16.279%	3	3,811	-72.222%
2026-07-31	0.4300	0.4300	0.4300	0.4300	+4.878%	2	3,811	-76.744%
2026-07-28	0.5000	0.5000	0.4100	0.4100	+7.895%	217	3,811	-75.610%
2026-07-27	0.3900	0.3900	0.3800	0.3800	-22.449%	11	3,807	-73.684%
2026-07-23	0.4900	0.4900	0.4900	0.4900	+4.255%	1	3,818	-79.592%
2026-07-20	0.4700	0.4700	0.4700	0.4700	+2.174%	1	3,818	-78.723%
2026-07-17	0.4800	0.4900	0.4500	0.4600	-9.804%	276	3,818	-78.261%
2026-07-15	0.5100	0.5100	0.5100	0.5100	+15.909%	1	3,827	-80.392%
2026-07-14	0.5400	0.5400	0.4400	0.4400	-8.333%	5	3,826	-77.273%
2026-07-13	0.4800	0.4800	0.4800	0.4800	-11.111%	1	3,826	-79.167%
2026-07-10	0.5300	0.5400	0.5300	0.5400	+8.000%	3	3,827	-81.481%
2026-07-09	0.5300	0.5300	0.5000	0.5000	0.000%	3	3,829	-80.000%
2026-07-08	0.5000	0.5000	0.5000	0.5000	0.000%	11	3,827	-80.000%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+6.383%	3	3,834	-80.000%
2026-07-02	0.4800	0.5000	0.4600	0.4700	-7.843%	14	3,831	-78.723%
2026-07-01	0.5000	0.5100	0.5000	0.5100	-12.069%	6	3,831	-80.392%
2026-06-30	0.6100	0.6100	0.5700	0.5800	-1.695%	4	3,830	-82.759%
2026-06-29	0.5900	0.5900	0.5900	0.5900	-10.606%	1	3,826	-83.051%
2026-06-26	0.7600	0.7600	0.6600	0.6600	-15.385%	8	3,827	-84.848%
2026-06-25	0.7900	0.7900	0.7600	0.7800	+20.000%	22	3,825	-87.179%
2026-06-24	0.5800	0.6800	0.5800	0.6500	+14.035%	10	3,825	-84.615%
2026-06-23	0.5700	0.5700	0.5700	0.5700	+7.547%	13	3,819	-82.456%
2026-06-22	0.5000	0.5300	0.5000	0.5300	+3.922%	5	3,818	-81.132%
2026-06-18	0.5600	0.5600	0.5100	0.5100	0.000%	4	3,820	-80.392%
2026-06-17	0.4700	0.5100	0.4700	0.5100	+2.000%	8	3,820	-80.392%
2026-06-16	0.5100	0.5500	0.5000	0.5000	-19.355%	10	3,820	-80.000%
2026-06-10	0.6200	0.6200	0.6200	0.6200	-1.587%	1	3,827	-83.871%
2026-06-09	0.6200	0.6500	0.5700	0.6300	+8.621%	31	3,828	-84.127%
2026-06-08	0.5800	0.5800	0.5800	0.5800	-6.452%	1	3,825	-82.759%
2026-06-05	0.5800	0.6200	0.5500	0.6200	+16.981%	10	3,826	-83.871%
2026-06-04	0.5300	0.5300	0.5300	0.5300	-3.636%	1	3,833	-81.132%
2026-06-02	0.5200	0.5500	0.5200	0.5500	+10.000%	30	3,833	-81.818%
2026-06-01	0.5000	0.5400	0.5000	0.5000	-7.407%	16	3,848	-80.000%
2026-05-29	0.5400	0.5400	0.5400	0.5400	-8.475%	25	3,863	-81.481%
2026-05-28	0.6000	0.6000	0.5900	0.5900	-7.813%	6	3,878	-83.051%
2026-05-27	0.6500	0.6500	0.6400	0.6400	-1.538%	6	3,884	-84.375%
2026-05-22	0.6500	0.6500	0.6100	0.6500	0.000%	55	3,889	-84.615%
2026-05-21	0.6900	0.6900	0.6500	0.6500	-5.797%	8	3,910	-84.615%
2026-05-20	0.7000	0.7400	0.6800	0.6900	+1.471%	51	3,910	-85.507%
2026-05-19	0.6900	0.6900	0.6700	0.6800	-2.857%	34	3,925	-85.294%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+1.449%	23	3,925	-85.714%
2026-05-15	0.6900	0.6900	0.6900	0.6900	-2.817%	363	3,925	-85.507%
2026-05-14	0.7400	0.7400	0.7100	0.7100	-7.792%	6	3,917	-85.915%
2026-05-13	0.7500	0.7700	0.7500	0.7700	+8.451%	7	3,917	-87.013%
2026-05-12	0.7300	0.7300	0.6700	0.7100	-1.389%	21	3,917	-85.915%
2026-05-11	0.6600	0.7500	0.6600	0.7200	+5.882%	41	3,917	-86.111%
2026-05-08	0.7200	0.7200	0.6800	0.6800	-2.857%	16	3,918	-85.294%
2026-05-07	0.6900	0.7000	0.6900	0.7000	-1.408%	3	3,920	-85.714%
2026-05-06	0.7200	0.7200	0.7000	0.7100	-6.579%	16	3,922	-85.915%
2026-05-05	0.5900	0.7600	0.5900	0.7600	+7.042%	432	3,925	-86.842%
2026-05-04	0.8000	0.8000	0.7100	0.7100	-6.579%	13	3,590	-85.915%
2026-05-01	0.7400	0.7600	0.7400	0.7600	-5.000%	2	3,595	-86.842%
2026-04-30	0.8000	0.8000	0.8000	0.8000	0.000%	4	3,595	-87.500%
2026-04-28	0.8200	0.8200	0.8000	0.8000	-3.614%	15	3,599	-87.500%
2026-04-27	0.8200	0.8300	0.8200	0.8300	+1.220%	31	3,599	-87.952%
2026-04-24	0.8500	0.8500	0.8200	0.8200	+5.128%	4	3,570	-87.805%
2026-04-22	0.7500	0.8000	0.7500	0.7800	-11.364%	17	3,573	-87.179%
2026-04-20	0.8600	0.8800	0.8600	0.8800	+4.762%	4	3,567	-88.636%
2026-04-17	0.8600	0.8600	0.8400	0.8400	-8.696%	2	3,571	-88.095%
2026-04-16	0.8900	0.9300	0.8900	0.9200	-2.128%	6	3,570	-89.130%
2026-04-15	1.0400	1.0400	0.9400	0.9400	-8.738%	16	3,574	-89.362%
2026-04-14	1.1400	1.1400	1.0300	1.0300	-10.435%	25	3,565	-90.291%
2026-04-13	1.2400	1.2400	1.1200	1.1500	-14.179%	26	3,559	-91.304%
2026-04-10	1.5000	1.5300	1.3100	1.3400	-2.190%	68	3,553	-92.537%
2026-04-09	1.3000	1.4700	1.3000	1.3700	+29.245%	36	3,524	-92.701%
2026-04-08	1.0000	1.0700	0.8900	1.0600	-5.357%	131	3,521	-90.566%
2026-04-07	1.1200	1.1200	1.1200	1.1200	+4.673%	10	3,555	-91.071%
2026-04-06	1.0700	1.0700	1.0700	1.0700	-3.604%	2	3,545	-90.654%
2026-04-02	1.1100	1.1100	1.1100	1.1100	-0.893%	1	3,544	-90.991%
2026-04-01	1.1300	1.1300	1.1200	1.1200	-1.754%	5	3,544	-91.071%
2026-03-31	1.2000	1.2100	1.1400	1.1400	-15.556%	12	3,546	-91.228%
2026-03-30	1.3400	1.3500	1.3400	1.3500	-2.174%	3	3,544	-92.593%
2026-03-27	1.3800	1.3800	1.3800	1.3800	+9.524%	1	3,545	-92.754%
2026-03-26	1.2800	1.2800	1.2600	1.2600	+5.882%	7	3,546	-92.063%
2026-03-24	1.1800	1.2100	1.1800	1.1900	+9.174%	6	3,547	-91.597%
2026-03-23	1.1200	1.1400	1.0900	1.0900	-19.853%	49	3,551	-90.826%
2026-03-20	1.2700	1.3600	1.2500	1.3600	+11.475%	27	3,589	-92.647%
2026-03-19	1.2900	1.2900	1.2200	1.2200	+2.521%	16	3,606	-91.803%
2026-03-18	1.1900	1.1900	1.1900	1.1900	+2.586%	1	3,612	-91.597%
2026-03-17	1.2200	1.2200	1.1600	1.1600	-9.375%	13	3,612	-91.379%
2026-03-16	1.2500	1.2800	1.2500	1.2800	-3.030%	3	3,606	-92.188%
2026-03-13	1.3200	1.3200	1.3200	1.3200	0.000%	20	3,607	-92.424%
2026-03-11	1.3200	1.3200	1.3200	1.3200	-1.493%	10	3,607	-92.424%
2026-03-09	1.3500	1.4000	1.3400	1.3400	+4.688%	3	3,607	-92.537%
2026-03-06	1.2800	1.2800	1.2800	1.2800	-9.859%	2	3,607	-92.188%
2026-03-05	1.3000	1.4200	1.3000	1.4200	+9.231%	416	3,607	-92.958%
2026-03-04	1.4000	1.4000	1.3000	1.3000	-16.129%	90	4,006	-92.308%
2026-03-03	1.8100	1.8100	1.5500	1.5500	+1.974%	74	4,076	-93.548%
2026-03-02	1.5500	1.5500	1.5100	1.5200	-14.124%	117	4,069	-93.421%
2026-02-27	1.7200	1.7700	1.7200	1.7700	+3.509%	7	4,116	-94.350%
2026-02-26	1.6500	1.7800	1.6500	1.7100	-10.471%	26	4,114	-94.152%
2026-02-24	1.8500	1.9100	1.8500	1.9100	+1.596%	7	4,108	-94.764%
2026-02-23	1.9000	1.9200	1.8800	1.8800	+9.302%	34	4,102	-94.681%
2026-02-20	1.7300	1.7300	1.7000	1.7200	-5.495%	15	4,104	-94.186%
2026-02-19	1.7800	1.8200	1.7800	1.8200	+6.433%	7	4,112	-94.505%
2026-02-18	1.6500	1.7100	1.6500	1.7100	-6.044%	101	4,114	-94.152%
2026-02-17	1.9600	1.9800	1.8200	1.8200	-5.208%	87	4,014	-94.505%
2026-02-13	2.0000	2.0500	1.7800	1.9200	-11.521%	29	3,958	-94.792%
2026-02-12	1.8000	2.1700	1.7500	2.1700	+16.667%	36	3,958	-95.392%
2026-02-11	1.8600	1.8700	1.8400	1.8600	+10.059%	10	3,961	-94.624%
2026-02-10	1.5600	1.7000	1.5500	1.6900	+12.667%	15	3,960	-94.083%
2026-02-09	1.5500	1.5500	1.5000	1.5000	-16.201%	23	3,952	-93.333%
2026-02-06	1.9200	1.9200	1.7700	1.7900	-16.355%	503	3,959	-94.413%
2026-02-05	1.9000	2.2000	1.9000	2.1400	+15.676%	95	3,477	-95.327%
2026-02-04	1.8000	1.9900	1.7700	1.8500	+26.712%	157	3,481	-94.595%
2026-02-03	1.4000	1.4800	1.3900	1.4600	-10.429%	100	3,421	-93.151%
2026-02-02	1.5600	1.6600	1.5100	1.6300	+1.242%	87	3,342	-93.865%
2026-01-30	1.6200	1.6500	1.5900	1.6100	-2.424%	25	3,376	-93.789%
2026-01-29	1.6500	1.6700	1.6500	1.6500	+10.000%	37	3,365	-93.939%
2026-01-28	1.3200	1.5400	1.3200	1.5000	+8.696%	96	3,338	-93.333%
2026-01-27	1.4000	1.4000	1.3700	1.3800	-0.719%	11	3,338	-92.754%
2026-01-26	1.3600	1.3900	1.3600	1.3900	+1.460%	3	3,332	-92.806%
2026-01-23	1.4400	1.4400	1.3500	1.3700	-9.868%	8	3,332	-92.701%
2026-01-22	1.5000	1.5200	1.4800	1.5200	0.000%	74	3,332	-93.421%
2026-01-21	1.5500	1.6600	1.5200	1.5200	-4.403%	50	3,339	-93.421%
2026-01-20	1.6500	1.6600	1.5700	1.5900	-1.852%	17	3,331	-93.711%
2026-01-16	1.5500	1.6300	1.5500	1.6200	+8.725%	25	3,314	-93.827%
2026-01-15	1.5500	1.5500	1.4900	1.4900	-8.025%	14	3,314	-93.289%
2026-01-14	1.6200	1.6200	1.5800	1.6200	+3.185%	12	3,307	-93.827%
2026-01-13	1.5600	1.6000	1.5600	1.5700	+0.641%	11	3,308	-93.631%
2026-01-12	1.6000	1.6000	1.5500	1.5600	-3.704%	21	3,303	-93.590%
2026-01-09	1.6900	1.6900	1.6000	1.6200	-5.263%	17	3,282	-93.827%
2026-01-08	1.6600	1.7100	1.6600	1.7100	+4.908%	81	3,278	-94.152%
2026-01-07	1.6600	1.6600	1.6200	1.6300	-2.976%	22	3,278	-93.865%
2026-01-06	1.7200	1.7400	1.6700	1.6800	-0.592%	64	3,285	-94.048%
2026-01-05	1.9000	1.9000	1.6900	1.6900	-11.053%	54	3,270	-94.083%
2026-01-02	1.7700	1.9000	1.7700	1.9000	+6.145%	185	3,283	-94.737%
2025-12-31	1.8400	1.8500	1.7900	1.7900	-2.717%	76	3,261	-94.413%
2025-12-30	1.8300	1.8400	1.7900	1.8400	-0.541%	175	3,261	-94.565%
2025-12-29	1.8500	1.8500	1.8000	1.8500	+3.352%	37	3,279	-94.595%
2025-12-26	1.7800	1.8100	1.7800	1.7900	+1.130%	21	3,248	-94.413%
2025-12-24	1.7600	1.7700	1.7600	1.7700	-2.210%	18	3,224	-94.350%
2025-12-23	1.7800	1.8100	1.7800	1.8100	-0.549%	21	3,224	-94.475%
2025-12-22	1.9200	1.9200	1.7200	1.8200	-7.143%	542	3,213	-94.505%
2025-12-19	2.0600	2.0800	1.9500	1.9600	-7.547%	104	3,545	-94.898%
2025-12-18	2.1600	2.1600	2.1200	2.1200	-4.072%	54	3,459	-95.283%
2025-12-17	2.1800	2.2100	2.1100	2.2100	+5.238%	5	3,423	-95.475%
2025-12-16	2.2300	2.2300	2.0900	2.1000	-1.869%	42	3,420	-95.238%
2025-12-15	2.1400	2.1600	2.1200	2.1400	-0.465%	34	3,419	-95.327%
2025-12-12	2.1800	2.2200	2.1500	2.1500	0.000%	17	3,442	-95.349%
2025-12-11	2.2000	2.2000	2.1000	2.1500	+2.381%	18	3,456	-95.349%
2025-12-10	2.1600	2.1700	2.1000	2.1000	-5.830%	52	3,442	-95.238%
2025-12-09	2.3800	2.3800	2.2300	2.2300	+0.905%	9	3,452	-95.516%
2025-12-08	2.1900	2.3300	2.1900	2.2100	-2.643%	33	3,448	-95.475%
2025-12-05	2.3200	2.3300	2.1600	2.2700	+2.252%	133	3,415	-95.595%
2025-12-04	2.2500	2.2700	2.2200	2.2200	+0.909%	15	3,297	-95.495%
2025-12-03	2.3800	2.3800	2.1700	2.2000	+0.457%	89	3,283	-95.455%
2025-12-02	2.2000	2.3000	2.1800	2.1900	-4.783%	31	3,221	-95.434%
2025-12-01	2.3800	2.4000	2.3000	2.3000	-1.709%	6	3,207	-95.652%
2025-11-28	2.3500	2.4500	2.3200	2.3400	-1.681%	36	3,204	-95.726%
2025-11-26	2.4000	2.4700	2.3100	2.3800	-3.644%	49	3,178	-95.798%
2025-11-25	2.5900	2.5900	2.4700	2.4700	-2.372%	31	3,178	-95.951%
2025-11-24	2.8500	2.9000	2.5200	2.5300	-14.237%	136	3,169	-96.047%
2025-11-21	3.0500	3.1700	2.9300	2.9500	-1.667%	61	3,202	-96.610%
2025-11-20	2.5500	3.0000	2.4800	3.0000	+6.383%	176	3,221	-96.667%
2025-11-19	2.7500	2.8200	2.6900	2.8200	+6.415%	157	3,139	-96.454%
2025-11-18	2.7300	2.8600	2.6500	2.6500	-1.119%	121	3,032	-96.226%
2025-11-17	2.4200	2.7100	2.4200	2.6800	+6.349%	116	3,021	-96.269%
2025-11-14	2.6500	2.6900	2.4200	2.5200	+8.621%	264	3,031	-96.032%
2025-11-13	1.9900	2.3300	1.9900	2.3200	+21.466%	476	2,977	-95.690%
2025-11-12	1.8700	1.9800	1.7900	1.9100	+8.523%	48	3,136	-94.764%
2025-11-11	1.7400	1.7900	1.7400	1.7600	+4.762%	54	3,127	-94.318%
2025-11-10	1.7100	1.7100	1.6800	1.6800	-8.696%	21	3,116	-94.048%
2025-11-07	1.9500	1.9600	1.8400	1.8400	-0.541%	32	3,115	-94.565%
2025-11-06	1.7700	1.9300	1.7700	1.8500	+8.824%	143	3,108	-94.595%
2025-11-05	1.7000	1.7000	1.7000	1.7000	-2.857%	1	3,101	-94.118%
2025-11-04	1.6900	1.7600	1.6900	1.7500	+9.375%	53	3,101	-94.286%
2025-11-03	1.6000	1.6000	1.6000	1.6000	+0.629%	1	3,092	-93.750%
2025-10-29	1.5600	1.5900	1.5500	1.5900	+1.923%	5	3,092	-93.711%
2025-10-28	1.5700	1.5700	1.5500	1.5600	-4.878%	28	3,092	-93.590%
2025-10-24	1.9600	1.9600	1.6400	1.6400	-17.172%	366	3,119	-93.902%
2025-10-23	1.9800	1.9800	1.9800	1.9800	-3.415%	1	3,382	-94.949%
2025-10-22	2.0400	2.2100	1.9400	2.0500	+7.330%	9	3,383	-95.122%
2025-10-21	1.9400	1.9400	1.9100	1.9100	-3.046%	11	3,392	-94.764%
2025-10-20	1.9700	1.9700	1.9700	1.9700	-7.944%	15	3,401	-94.924%
2025-10-17	2.2300	2.2300	2.1000	2.1400	+0.469%	6	3,401	-95.327%
2025-10-16	1.9600	2.1300	1.9600	2.1300	+6.500%	4	3,403	-95.305%
2025-10-15	2.0000	2.0000	2.0000	2.0000	-5.660%	3	3,403	-95.000%
2025-10-14	2.2900	2.2900	2.1200	2.1200	-4.933%	6	3,406	-95.283%
2025-10-13	2.2200	2.2300	2.2200	2.2300	+3.241%	16	3,408	-95.516%
2025-10-10	1.9900	2.2000	1.9700	2.1600	+8.000%	102	3,408	-95.370%
2025-10-09	1.9600	2.0400	1.9500	2.0000	+2.041%	150	3,487	-95.000%
2025-10-08	1.9600	1.9600	1.9600	1.9600	+0.513%	15	3,593	-94.898%
2025-10-07	1.9200	1.9500	1.9200	1.9500	-1.015%	36	3,623	-94.872%
2025-10-06	1.9900	1.9900	1.9200	1.9700	-3.902%	67	3,623	-94.924%
2025-10-03	2.0500	2.0500	2.0500	2.0500	+19.186%	5	3,658	-95.122%
2025-10-02	1.7400	1.7900	1.7200	1.7200	-2.825%	14	3,653	-94.186%
2025-10-01	1.7700	1.7900	1.7700	1.7700	-1.667%	88	3,666	-94.350%
2025-09-30	1.7500	1.8300	1.7300	1.8000	+0.559%	110	3,702	-94.444%
2025-09-29	1.7900	1.7900	1.7900	1.7900	-3.763%	10	3,647	-94.413%
2025-09-25	1.8700	1.8800	1.8600	1.8600	+0.541%	11	3,647	-94.624%
2025-09-24	1.7300	1.8600	1.7300	1.8500	+5.114%	345	3,654	-94.595%
2025-09-23	1.6400	1.7800	1.6400	1.7600	+4.142%	282	3,364	-94.318%
2025-09-22	1.4500	1.6900	1.4500	1.6900	+20.714%	444	3,113	-94.083%
2025-09-19	1.5000	1.5000	1.4000	1.4000	-6.667%	2	2,804	-92.857%
2025-09-18	1.6000	1.6000	1.5000	1.5000	-9.091%	6	2,804	-93.333%
2025-09-17	1.6500	1.6500	1.6500	1.6500	+2.484%	1	2,798	-93.939%
2025-09-16	1.5500	1.6300	1.5500	1.6100	+7.333%	15	2,797	-93.789%
2025-09-15	1.5900	1.5900	1.5000	1.5000	-7.407%	6	2,797	-93.333%
2025-09-11	1.6200	1.6200	1.6200	1.6200	0.000%	5	2,798	-93.827%
2025-09-10	1.6400	1.6400	1.5300	1.6200	-6.897%	21	2,798	-93.827%
2025-09-09	1.7400	1.7400	1.7400	1.7400	-5.435%	1	2,807	-94.253%
2025-09-08	1.8700	1.8700	1.8300	1.8400	-19.298%	31	2,807	-94.565%
2025-09-05	2.0700	2.2800	2.0700	2.2800	+11.220%	2	2,818	-95.614%
2025-09-04	2.1000	2.1000	2.0500	2.0500	-3.302%	2	2,817	-95.122%
2025-09-03	2.0000	2.1200	2.0000	2.1200	-0.469%	2	2,816	-95.283%
2025-09-02	2.1300	2.1300	2.1300	2.1300	-3.182%	2	2,817	-95.305%
2025-08-29	2.2000	2.2000	2.2000	2.2000	-0.452%	2	2,816	-95.455%
2025-08-28	2.2100	2.2100	2.2100	2.2100	+0.913%	20	2,816	-95.475%
2025-08-26	2.3400	2.3400	2.1600	2.1900	-5.195%	6	2,797	-95.434%
2025-08-25	2.4000	2.4000	2.3100	2.3100	+3.587%	2	2,794	-95.671%
2025-08-22	2.3000	2.3000	2.2300	2.2300	-7.469%	2	2,793	-95.516%
2025-08-21	2.4100	2.4100	2.4100	2.4100	-11.070%	3	2,793	-95.851%
2025-08-20	2.5000	2.7100	2.5000	2.7100	+17.826%	10	2,790	-96.310%
2025-08-19	2.1300	2.4000	2.1300	2.3000	+19.171%	11	2,785	-95.652%
2025-08-18	1.9500	1.9500	1.9300	1.9300	+8.427%	11	2,782	-94.819%
2025-08-14	1.7800	1.7800	1.7800	1.7800	+2.299%	1	2,782	-94.382%
2025-08-13	1.7100	1.7400	1.6700	1.7400	+2.959%	25	2,782	-94.253%
2025-08-12	1.6900	1.6900	1.6900	1.6900	-10.106%	9	2,757	-94.083%
2025-08-08	1.6500	1.8800	1.6500	1.8800	+12.575%	20	2,766	-94.681%
2025-08-07	1.6700	1.6700	1.6700	1.6700	-6.704%	10	2,768	-94.012%
2025-08-05	1.8100	1.9100	1.7000	1.7900	-11.386%	35	2,758	-94.413%
2025-08-04	2.0800	2.0800	2.0200	2.0200	+4.663%	10	2,752	-95.050%
2025-07-31	1.9500	1.9500	1.9300	1.9300	-7.656%	616	2,761	-94.819%
2025-07-29	2.1000	2.1000	2.0900	2.0900	+1.456%	3	2,167	-95.215%
2025-07-25	2.0900	2.1100	2.0400	2.0600	-3.738%	263	2,168	-95.146%
2025-07-24	2.1200	2.1400	2.1200	2.1400	-2.727%	55	1,937	-95.327%
2025-07-23	2.3000	2.3000	2.2000	2.2000	-4.348%	3	1,887	-95.455%
2025-07-22	2.3600	2.3600	2.3000	2.3000	+3.139%	3	1,885	-95.652%
2025-07-21	2.2400	2.3200	2.2300	2.2300	-4.292%	23	1,886	-95.516%
2025-07-17	2.5000	2.5000	2.3200	2.3300	-8.984%	81	1,863	-95.708%
2025-07-16	2.5800	2.5800	2.5600	2.5600	-1.916%	201	1,792	-96.094%
2025-07-15	2.6400	2.6600	2.6100	2.6100	-2.612%	231	1,592	-96.169%
2025-07-14	2.8800	2.8800	2.6800	2.6800	-6.944%	421	1,363	-96.269%
2025-07-11	2.8700	2.8800	2.8700	2.8800	-5.574%	13	983	-96.528%
2025-07-10	3.0500	3.0500	3.0500	3.0500	+4.452%	1	986	-96.721%
2025-07-09	3.0000	3.0600	2.9200	2.9200	-8.176%	13	987	-96.575%
2025-07-08	3.1800	3.1800	3.1800	3.1800	+1.274%	1	986	-96.855%
2025-07-07	3.1500	3.1500	3.1000	3.1400	-6.269%	14	985	-96.815%
2025-07-02	3.3500	3.3500	3.3500	3.3500	+1.208%	1	984	-97.015%
2025-06-30	3.3700	3.3700	3.3100	3.3100	-1.194%	8	983	-96.979%
2025-06-27	3.3500	3.3500	3.3500	3.3500	+8.065%	2	986	-97.015%
2025-06-26	3.1000	3.1000	3.0500	3.1000	-4.025%	8	986	-96.774%
2025-06-25	3.1000	3.2300	3.1000	3.2300	-9.014%	3	989	-96.904%
2025-06-20	3.5000	3.5500	3.5000	3.5500	-3.005%	12	990	-97.183%
2025-06-18	3.6600	3.6600	3.6600	3.6600	-1.348%	1	990	-97.268%
2025-06-16	3.6900	3.7100	3.6800	3.7100	-1.852%	5	990	-97.305%
2025-06-11	3.8500	3.8500	3.7800	3.7800	-4.304%	8	992	-97.354%
2025-06-10	4.0400	4.0400	3.9500	3.9500	-1.250%	2	999	-97.468%
2025-06-09	4.0000	4.0000	4.0000	4.0000	-0.744%	3	1,000	-97.500%
2025-06-05	4.0500	4.0500	4.0300	4.0300	-8.409%	61	1,002	-97.519%
2025-06-04	4.2100	4.4000	4.2100	4.4000	+10.000%	4	1,001	-97.727%
2025-06-02	4.1000	4.1000	4.0000	4.0000	-4.762%	3	1,001	-97.500%
2025-05-30	4.2500	4.3500	4.1000	4.2000	-3.448%	32	1,002	-97.619%
2025-05-28	4.3500	4.3500	4.3500	4.3500	-5.435%	2	1,013	-97.701%
2025-05-27	4.3500	4.6000	4.3000	4.6000	+2.222%	5	1,014	-97.826%
2025-05-23	4.7000	4.7000	4.5000	4.5000	0.000%	22	1,028	-97.778%
2025-05-22	4.5000	4.5000	4.5000	4.5000	+0.897%	1	1,028	-97.778%
2025-05-21	4.4600	4.4600	4.4600	4.4600	+2.765%	3	1,027	-97.758%
2025-05-19	4.3400	4.3400	4.3400	4.3400	+1.639%	1	1,027	-97.696%
2025-05-16	4.3000	4.3000	4.2500	4.2700	-1.839%	26	1,028	-97.658%
2025-05-14	4.4500	4.4500	4.3000	4.3500	0.000%	15	1,028	-97.701%
2025-05-13	4.5500	4.5500	4.3500	4.3500	-10.309%	12	1,037	-97.701%
2025-05-12	4.9200	4.9200	4.8500	4.8500	-6.731%	4	1,039	-97.938%
2025-05-09	5.2000	5.2000	5.2000	5.2000	+4.000%	2	1,039	-98.077%
2025-05-08	5.2500	5.2500	5.0000	5.0000	-13.644%	8	1,038	-98.000%
2025-05-06	5.9300	5.9300	5.5000	5.7900	+14.653%	5	1,037	-98.273%
2025-05-05	5.4000	5.4000	5.0500	5.0500	-3.442%	3	1,037	-98.020%
2025-05-02	5.4500	5.4500	5.2200	5.2300	-9.672%	38	1,037	-98.088%
2025-05-01	5.7800	5.7900	5.7800	5.7900	-8.531%	5	1,034	-98.273%
2025-04-30	6.3300	6.3300	6.3300	6.3300	+5.500%	47	1,034	-98.420%
2025-04-29	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,044	-98.333%
2025-04-25	6.3100	6.3100	6.1200	6.2000	-2.362%	68	1,045	-98.387%
2025-04-24	6.5000	6.5000	6.3500	6.3500	-7.299%	10	1,075	-98.425%
2025-04-23	6.7500	6.8500	6.6900	6.8500	-10.807%	31	1,072	-98.540%
2025-04-22	8.1800	8.1800	7.6800	7.6800	-5.185%	6	1,099	-98.698%
2025-04-21	7.7600	8.1800	7.7500	8.1000	+5.882%	28	1,105	-98.765%
2025-04-17	7.9000	7.9000	7.6500	7.6500	-5.904%	6	1,134	-98.693%
2025-04-16	7.5000	8.1300	7.5000	8.1300	+15.319%	3	1,134	-98.770%
2025-04-15	7.5700	7.5700	7.0500	7.0500	-10.759%	26	1,134	-98.582%
2025-04-14	7.6400	7.9000	7.5000	7.9000	-8.140%	124	1,153	-98.734%
2025-04-11	8.5000	8.6000	8.5000	8.6000	+2.994%	12	1,274	-98.837%
2025-04-10	8.3500	8.3500	8.3500	8.3500	+11.333%	1	1,280	-98.802%
2025-04-09	10.8500	10.8500	7.5000	7.5000	-21.053%	53	1,279	-98.667%
2025-04-08	9.0000	9.7000	8.6500	9.5000	-4.523%	57	1,331	-98.947%
2025-04-07	12.2000	12.2000	9.9500	9.9500	-7.870%	41	1,290	-98.995%
2025-04-04	9.6700	11.5500	9.6000	10.8000	+28.266%	425	1,255	-99.074%
2025-04-03	8.7600	9.0200	8.4200	8.4200	+6.989%	177	1,332	-98.812%
2025-04-02	7.8800	7.9500	7.8500	7.8700	-6.310%	63	1,322	-98.729%
2025-04-01	8.3900	8.7000	8.3900	8.4000	-4.000%	7	1,279	-98.810%
2025-03-31	9.1600	9.1600	8.7500	8.7500	+3.673%	39	1,274	-98.857%
2025-03-28	8.4400	8.4400	8.4400	8.4400	+12.533%	2	1,272	-98.815%
2025-03-27	7.5000	7.5000	7.5000	7.5000	+2.041%	1	1,271	-98.667%
2025-03-26	7.1500	7.3500	7.1500	7.3500	+7.299%	3	1,271	-98.639%
2025-03-24	6.9000	6.9500	6.8500	6.8500	-8.667%	73	1,271	-98.540%
2025-03-21	7.5000	7.5000	7.5000	7.5000	-7.178%	60	1,308	-98.667%
2025-03-19	8.2500	8.2500	8.0800	8.0800	-0.247%	17	1,308	-98.762%
2025-03-18	8.5000	8.5000	8.1000	8.1000	+5.195%	2	1,318	-98.765%
2025-03-17	7.7000	7.7000	7.7000	7.7000	-5.521%	8	1,318	-98.701%
2025-03-14	8.5500	8.5500	8.1500	8.1500	-12.366%	68	1,310	-98.773%
2025-03-13	9.2000	9.3000	9.2000	9.3000	-5.102%	12	1,307	-98.925%
2025-03-11	9.6700	9.8000	9.6700	9.8000	-0.709%	35	1,307	-98.980%
2025-03-10	9.2500	10.0500	9.2500	9.8700	+16.943%	35	1,289	-98.987%
2025-03-07	9.0500	9.1100	8.4400	8.4400	-5.381%	16	1,283	-98.815%
2025-03-06	8.9200	8.9200	8.9200	8.9200	+8.780%	2	1,281	-98.879%
2025-03-05	8.2000	8.2000	8.2000	8.2000	+0.613%	1	1,281	-98.780%
2025-03-04	8.8700	8.8700	8.1500	8.1500	+4.487%	4	1,280	-98.773%
2025-03-03	7.4000	7.8000	7.4000	7.8000	-6.250%	4	1,284	-98.718%
2025-02-28	8.3500	9.8000	7.9000	8.3200	+7.355%	76	1,282	-98.798%
2025-02-27	7.7500	7.7500	7.7500	7.7500	+4.730%	1	1,288	-98.710%
2025-02-26	7.4500	7.4500	7.4000	7.4000	-2.887%	3	1,287	-98.649%
2025-02-25	7.5000	7.9400	7.4300	7.6200	+9.640%	110	1,284	-98.688%
2025-02-24	6.6400	7.3500	6.6400	6.9500	+15.833%	16	1,181	-98.561%
2025-02-21	6.2000	6.2000	6.0000	6.0000	+3.448%	154	1,169	-98.333%
2025-02-20	5.9000	6.7500	5.8000	5.8000	+3.387%	231	1,169	-98.276%
2025-02-19	4.8700	5.9500	4.8700	5.6100	+8.932%	19	1,021	-98.217%
2025-02-18	5.1500	5.1500	5.1500	5.1500	+0.390%	1	1,023	-98.058%
2025-02-14	5.1500	5.1800	5.1300	5.1300	-5.000%	16	1,032	-98.051%
2025-02-13	5.4000	5.4000	5.4000	5.4000	+2.857%	1	1,032	-98.148%
2025-02-12	5.3700	5.3700	5.2500	5.2500	+0.962%	17	1,032	-98.095%
2025-02-11	5.2000	5.2000	5.2000	5.2000	-0.952%	10	1,048	-98.077%
2025-02-10	5.6000	5.6000	5.2500	5.2500	-2.597%	57	1,038	-98.095%
2025-02-07	5.4000	5.4000	5.3900	5.3900	-0.185%	110	1,038	-98.145%
2025-02-06	5.5500	5.5500	5.4000	5.4000	-6.897%	14	1,047	-98.148%
2025-02-05	5.7500	5.9500	5.7000	5.8000	+2.655%	94	1,060	-98.276%
2025-02-04	6.1500	6.1500	5.4500	5.6500	-30.247%	324	1,090	-98.230%
2025-02-03	8.5300	8.8500	8.1000	8.1000	0.000%	19	1,099	-98.765%
2025-01-31	8.4300	8.4700	7.7500	8.1000	-2.644%	242	1,097	-98.765%
2025-01-30	8.4000	8.4800	8.3200	8.3200	-3.815%	18	1,189	-98.798%
2025-01-29	8.6000	8.6500	8.6000	8.6500	+3.469%	3	1,186	-98.844%
2025-01-28	8.6000	8.6000	8.2500	8.3600	-11.347%	17	1,183	-98.804%
2025-01-27	8.9700	9.4300	8.9700	9.4300	+9.651%	33	1,198	-98.940%
2025-01-24	8.1500	8.6000	8.1500	8.6000	+1.655%	12	1,206	-98.837%
2025-01-23	8.6000	8.6500	8.4200	8.4600	-3.314%	58	1,206	-98.818%
2025-01-22	8.8500	8.8500	8.7500	8.7500	-4.162%	9	1,251	-98.857%
2025-01-21	9.3900	9.9000	9.1000	9.1300	-4.995%	36	1,260	-98.905%
2025-01-17	9.7000	9.7000	9.6100	9.6100	-1.939%	6	1,277	-98.959%
2025-01-16	9.5500	9.8000	9.5500	9.8000	-7.895%	58	1,277	-98.980%
2025-01-14	10.5500	10.6400	10.5500	10.6400	-3.273%	6	1,287	-99.060%
2025-01-13	10.5300	11.0000	10.5300	11.0000	+7.843%	70	1,287	-99.091%
2025-01-10	10.7500	11.0500	10.2000	10.2000	-2.392%	22	1,224	-99.020%
2025-01-08	10.1000	10.4500	10.1000	10.4500	+3.465%	12	1,215	-99.043%
2025-01-07	9.4000	10.1000	9.0000	10.1000	+9.189%	15	1,215	-99.010%
2025-01-06	8.6700	9.3500	8.5500	9.2500	+4.520%	130	1,202	-98.919%

.dark-mode .Mx81Yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mx81Yq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P50PLTR Dec 18 2026 50.00 Put (PLTR261218P00050000)option OPRA

PLTR20261218P50
PLTR Dec 18 2026 50.00 Put (PLTR261218P00050000)
option OPRA