Dark

PLTR20261218P75
PLTR Dec 18 2026 75.00 Put (PLTR261218P00075000)
option OPRA

EOD

Sep 29, 2026

0.2300-25.806%(-0.0800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2400	0.2400	0.2300	0.2300	-25.806%	11	4,036	0.000%
2026-09-28	0.3100	0.3100	0.3100	0.3100	+3.333%	5	4,041	-25.806%
2026-09-25	0.3000	0.3000	0.3000	0.3000	+3.448%	5	4,046	-23.333%
2026-09-24	0.2900	0.2900	0.2900	0.2900	-3.333%	1	4,051	-20.690%
2026-09-22	0.3000	0.3000	0.3000	0.3000	-23.077%	10	4,051	-23.333%
2026-09-18	0.3800	0.3900	0.3800	0.3900	-7.143%	11	4,061	-41.026%
2026-09-17	0.4000	0.4200	0.4000	0.4200	0.000%	2	4,052	-45.238%
2026-09-16	0.4600	0.4600	0.4200	0.4200	+2.439%	2	4,052	-45.238%
2026-09-14	0.4100	0.4100	0.4100	0.4100	-8.889%	2	4,052	-43.902%
2026-09-10	0.4500	0.4500	0.4500	0.4500	-2.174%	15	4,054	-48.889%
2026-09-08	0.4600	0.4600	0.4600	0.4600	+27.778%	1	4,069	-50.000%
2026-09-04	0.3700	0.3700	0.3600	0.3600	-7.692%	15	4,085	-36.111%
2026-09-03	0.3900	0.4100	0.3900	0.3900	-9.302%	6	4,085	-41.026%
2026-08-28	0.4500	0.4500	0.4300	0.4300	-4.444%	17	4,085	-46.512%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-10.000%	17	4,102	-48.889%
2026-08-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	4,085	-54.000%
2026-08-25	0.5500	0.5500	0.5500	0.5500	-6.780%	5	4,084	-58.182%
2026-08-21	0.5900	0.5900	0.5900	0.5900	+7.273%	1	4,079	-61.017%
2026-08-18	0.5500	0.5500	0.5500	0.5500	+5.769%	2	4,079	-58.182%
2026-08-14	0.5500	0.5500	0.5200	0.5200	-5.455%	23	4,079	-55.769%
2026-08-13	0.5800	0.5800	0.5500	0.5500	-8.333%	64	4,101	-58.182%
2026-08-12	0.6000	0.6000	0.6000	0.6000	+3.448%	26	4,050	-61.667%
2026-08-11	0.5800	0.5800	0.5800	0.5800	+5.455%	7	4,068	-60.345%
2026-08-10	0.5800	0.6000	0.5500	0.5500	-15.385%	69	4,064	-58.182%
2026-08-07	0.6700	0.6700	0.6500	0.6500	-7.143%	6	4,067	-64.615%
2026-08-06	0.6700	0.7200	0.6700	0.7000	+7.692%	17	4,069	-67.143%
2026-08-05	0.6500	0.6500	0.6500	0.6500	-1.515%	12	4,075	-64.615%
2026-08-04	0.9000	0.9000	0.5300	0.6600	-56.579%	90	4,087	-65.152%
2026-08-03	1.6100	1.6300	1.5200	1.5200	-12.644%	28	4,133	-84.868%
2026-07-31	1.8500	1.8500	1.7400	1.7400	-15.122%	14	4,134	-86.782%
2026-07-30	2.0000	2.0500	2.0000	2.0500	0.000%	3	4,124	-88.780%
2026-07-29	1.9500	2.0900	1.8700	2.0500	-11.638%	36	4,125	-88.780%
2026-07-28	2.2800	2.3200	2.2800	2.3200	+47.771%	4	4,137	-90.086%
2026-07-27	1.6500	1.6500	1.5400	1.5700	-17.368%	208	4,137	-85.350%
2026-07-24	2.0100	2.0100	1.9000	1.9000	-13.636%	31	3,941	-87.895%
2026-07-23	2.2000	2.2200	2.2000	2.2000	+4.762%	14	3,972	-89.545%
2026-07-22	1.9600	2.1000	1.9500	2.1000	+20.000%	27	3,962	-89.048%
2026-07-21	1.7500	1.7600	1.7000	1.7500	+6.061%	104	3,940	-86.857%
2026-07-20	1.8100	1.8100	1.6500	1.6500	-13.613%	73	3,950	-86.061%
2026-07-17	1.9100	1.9300	1.8700	1.9100	+9.143%	130	3,941	-87.958%
2026-07-16	1.7900	1.8200	1.7500	1.7500	0.000%	62	3,929	-86.857%
2026-07-15	1.8200	1.8200	1.6900	1.7500	-2.778%	641	3,920	-86.857%
2026-07-14	2.3700	2.3700	1.8000	1.8000	-10.891%	39	3,909	-87.222%
2026-07-13	2.0200	2.0800	1.9700	2.0200	-1.463%	206	3,911	-88.614%
2026-07-10	2.1500	2.1600	2.0500	2.0500	+0.985%	475	3,896	-88.780%
2026-07-09	2.2000	2.2000	2.0300	2.0300	0.000%	2	3,890	-88.670%
2026-07-08	2.0500	2.1000	1.9800	2.0300	+18.023%	425	3,888	-88.670%
2026-07-07	1.7900	1.7900	1.5900	1.7200	-4.972%	658	3,884	-86.628%
2026-07-06	1.8300	1.8500	1.7500	1.8100	-8.122%	1,025	3,914	-87.293%
2026-07-02	1.8300	2.0300	1.8300	1.9700	-5.742%	100	3,918	-88.325%
2026-07-01	2.0800	2.1200	1.9700	2.0900	-20.229%	708	3,918	-88.995%
2026-06-30	2.7400	2.7400	2.4800	2.6200	-2.602%	56	3,917	-91.221%
2026-06-29	2.6500	2.7100	2.5000	2.6900	-10.631%	109	3,883	-91.450%
2026-06-26	3.0800	3.0800	2.9900	3.0100	-19.947%	12	3,837	-92.359%
2026-06-25	3.4200	3.8500	3.4200	3.7600	+23.279%	175	3,837	-93.883%
2026-06-24	2.9400	3.1700	2.7500	3.0500	+14.232%	243	3,723	-92.459%
2026-06-23	2.5000	2.6700	2.5000	2.6700	+5.534%	4	3,771	-91.386%
2026-06-22	2.0500	2.5700	2.0500	2.5300	+25.871%	24	3,769	-90.909%
2026-06-18	2.2300	2.3500	1.9700	2.0100	0.000%	2,226	2,292	-88.557%
2026-06-17	1.9800	2.0100	1.9800	2.0100	+1.005%	26	2,292	-88.557%
2026-06-16	1.9800	2.1600	1.9800	1.9900	+0.505%	11	2,292	-88.442%
2026-06-15	2.0500	2.0500	1.9800	1.9800	-18.852%	2	2,288	-88.384%
2026-06-12	2.4400	2.4400	2.4400	2.4400	+3.830%	1	2,288	-90.574%
2026-06-11	2.5000	2.5000	2.3500	2.3500	-7.480%	61	2,288	-90.213%
2026-06-10	2.4000	2.5400	2.4000	2.5400	+6.723%	2	2,229	-90.945%
2026-06-09	2.2000	2.3800	2.2000	2.3800	+8.676%	13	2,228	-90.336%
2026-06-08	2.1900	2.1900	2.1900	2.1900	+1.389%	1	2,230	-89.498%
2026-06-05	2.1400	2.1600	2.1300	2.1600	+16.757%	8	2,229	-89.352%
2026-06-04	1.9200	1.9200	1.8500	1.8500	0.000%	2	2,223	-87.568%
2026-06-03	1.7000	1.9000	1.7000	1.8500	+8.187%	56	2,223	-87.568%
2026-06-02	1.7300	1.7300	1.7100	1.7100	+11.039%	2	2,223	-86.550%
2026-06-01	1.5400	1.5400	1.5400	1.5400	-3.750%	1	2,223	-85.065%
2026-05-29	1.6300	1.6300	1.6000	1.6000	-17.526%	3	2,223	-85.625%
2026-05-28	1.9500	1.9500	1.8700	1.9400	-13.778%	12	2,226	-88.144%
2026-05-27	2.2500	2.2500	2.2500	2.2500	+5.634%	1	2,227	-89.778%
2026-05-26	2.2000	2.2000	2.1300	2.1300	-0.930%	36	2,227	-89.202%
2026-05-22	2.1700	2.1700	2.1400	2.1500	-5.286%	11	2,215	-89.302%
2026-05-20	2.2700	2.2700	2.2700	2.2700	-2.155%	2	2,218	-89.868%
2026-05-19	2.3100	2.3200	2.3100	2.3200	-3.333%	2	2,221	-90.086%
2026-05-15	2.3900	2.4000	2.3900	2.4000	-2.834%	2	2,221	-90.417%
2026-05-14	2.6500	2.6500	2.4700	2.4700	-8.178%	39	2,222	-90.688%
2026-05-13	2.7700	2.7700	2.6900	2.6900	+8.907%	20	2,248	-91.450%
2026-05-12	2.3100	2.4700	2.3100	2.4700	+0.816%	2	2,248	-90.688%
2026-05-11	2.4500	2.4500	2.4500	2.4500	+2.083%	20	2,248	-90.612%
2026-05-08	2.4500	2.4500	2.4000	2.4000	+2.564%	3	2,269	-90.417%
2026-05-07	2.3100	2.3600	2.3100	2.3400	-8.594%	23	2,269	-90.171%
2026-05-06	2.5300	2.6200	2.5200	2.5600	-1.538%	45	2,248	-91.016%
2026-05-05	2.2900	2.6300	2.2900	2.6000	+15.044%	68	2,246	-91.154%
2026-05-04	2.3000	2.3000	2.2600	2.2600	-6.996%	3	2,213	-89.823%
2026-05-01	2.4200	2.5000	2.4200	2.4300	-8.989%	261	2,263	-90.535%
2026-04-28	2.7400	2.7400	2.6500	2.6700	+0.755%	16	2,263	-91.386%
2026-04-27	2.7500	2.7500	2.6500	2.6500	-5.694%	70	2,272	-91.321%
2026-04-24	2.7500	2.8100	2.7500	2.8100	-2.768%	74	2,274	-91.815%
2026-04-23	2.7100	2.8900	2.7100	2.8900	+21.429%	52	2,284	-92.042%
2026-04-22	2.3800	2.4000	2.3800	2.3800	-6.667%	54	2,234	-90.336%
2026-04-21	2.5500	2.5500	2.5500	2.5500	-2.672%	1	2,278	-90.980%
2026-04-20	2.6200	2.6200	2.6200	2.6200	+0.769%	2	2,279	-91.221%
2026-04-17	2.5800	2.6000	2.5800	2.6000	-8.451%	3	2,281	-91.154%
2026-04-16	2.7400	2.8800	2.7400	2.8400	-0.351%	12	2,283	-91.901%
2026-04-15	2.9300	2.9300	2.8500	2.8500	-14.414%	3	2,283	-91.930%
2026-04-14	3.3500	3.3500	3.3300	3.3300	-12.368%	4	2,282	-93.093%
2026-04-13	3.8000	3.8000	3.7000	3.8000	-12.644%	276	2,286	-93.947%
2026-04-10	4.8000	4.9500	4.3200	4.3500	+6.098%	22	2,263	-94.713%
2026-04-09	4.3300	4.5000	4.1000	4.1000	+19.534%	109	2,262	-94.390%
2026-04-08	2.6200	3.4300	2.6200	3.4300	+13.576%	9	2,325	-93.294%
2026-04-07	3.0200	3.0200	3.0200	3.0200	-2.581%	1	2,324	-92.384%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-4.615%	1	2,324	-92.581%
2026-04-02	3.2500	3.2500	3.2500	3.2500	-20.925%	1	2,323	-92.923%
2026-03-30	3.8100	4.1100	3.7300	4.1100	+5.385%	5	2,323	-94.404%
2026-03-27	4.0000	4.0000	3.9000	3.9000	+13.703%	6	2,321	-94.103%
2026-03-26	3.4300	3.4300	3.4300	3.4300	+8.889%	1	2,319	-93.294%
2026-03-25	3.0300	3.1500	3.0300	3.1500	-4.545%	13	2,319	-92.698%
2026-03-24	3.0000	3.3400	3.0000	3.3000	+13.793%	10	2,318	-93.030%
2026-03-23	3.0600	3.0600	2.9000	2.9000	-18.079%	219	2,313	-92.069%
2026-03-20	3.5400	3.5400	3.5400	3.5400	+8.923%	1	2,339	-93.503%
2026-03-19	3.2500	3.2500	3.2500	3.2500	-4.130%	3	2,338	-92.923%
2026-03-18	3.1800	3.3900	3.1800	3.3900	+8.654%	5	2,341	-93.215%
2026-03-17	3.1200	3.1200	3.1200	3.1200	-8.235%	2	2,338	-92.628%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-9.333%	2	2,340	-93.235%
2026-03-13	3.7300	3.8400	3.7300	3.7500	+8.696%	14	2,342	-93.867%
2026-03-12	3.5800	3.5800	3.4500	3.4500	-7.258%	11	2,334	-93.333%
2026-03-11	3.6000	3.7200	3.6000	3.7200	+1.639%	2	2,327	-93.817%
2026-03-10	3.6100	3.6600	3.6100	3.6600	+4.274%	5	2,327	-93.716%
2026-03-06	3.5100	3.5100	3.5100	3.5100	-7.143%	2	2,412	-93.447%
2026-03-05	3.5500	3.9200	3.5500	3.7800	+5.587%	8	2,414	-93.915%
2026-03-04	3.8500	3.8500	3.5800	3.5800	-15.765%	5	2,412	-93.575%
2026-03-02	4.2200	4.2500	4.0500	4.2500	-15.170%	18	2,413	-94.588%
2026-02-27	4.8500	5.0100	4.7500	5.0100	+1.212%	14	2,417	-95.409%
2026-02-26	4.9000	5.0000	4.9000	4.9500	+1.020%	105	2,428	-95.354%
2026-02-25	4.9000	4.9000	4.9000	4.9000	-10.909%	75	2,372	-95.306%
2026-02-24	5.3700	5.5000	5.3100	5.5000	+3.383%	33	2,372	-95.818%
2026-02-23	5.4000	5.4000	5.3100	5.3200	+5.347%	59	2,355	-95.677%
2026-02-19	5.0300	5.0500	5.0300	5.0500	+4.772%	9	2,301	-95.446%
2026-02-18	4.6300	4.8200	4.5000	4.8200	-3.213%	141	2,292	-95.228%
2026-02-17	5.2600	5.4700	4.9800	4.9800	-0.200%	7	2,392	-95.382%
2026-02-13	4.9900	4.9900	4.9900	4.9900	-9.273%	50	2,338	-95.391%
2026-02-12	4.8000	5.8600	4.8000	5.5000	+8.911%	9	2,338	-95.818%
2026-02-11	4.7300	5.0500	4.7300	5.0500	+22.276%	3	2,332	-95.446%
2026-02-09	4.5000	4.5000	4.1300	4.1300	-14.315%	5	2,332	-94.431%
2026-02-06	5.1100	5.1300	4.8200	4.8200	-16.174%	80	2,330	-95.228%
2026-02-05	5.8600	6.0000	5.4400	5.7500	+17.347%	364	2,340	-96.000%
2026-02-04	4.1000	5.2200	4.1000	4.9000	+36.111%	155	2,563	-95.306%
2026-02-03	3.4600	3.7000	3.3500	3.6000	-8.861%	28	2,553	-93.611%
2026-02-02	3.9500	3.9500	3.9500	3.9500	-9.195%	2	2,574	-94.177%
2026-01-30	4.2800	4.3500	4.2800	4.3500	+0.462%	95	2,572	-94.713%
2026-01-29	3.9600	4.4500	3.9600	4.3300	+12.468%	24	2,489	-94.688%
2026-01-28	3.8100	3.8500	3.8100	3.8500	+12.573%	3	2,476	-94.026%
2026-01-27	3.4200	3.4200	3.4200	3.4200	+2.090%	1	2,475	-93.275%
2026-01-26	3.3500	3.3500	3.3500	3.3500	-2.899%	3	2,475	-93.134%
2026-01-23	3.4500	3.4500	3.4500	3.4500	-14.815%	2	2,478	-93.333%
2026-01-21	4.0500	4.0500	4.0500	4.0500	+6.299%	1	2,478	-94.321%
2026-01-20	3.9500	3.9500	3.8100	3.8100	+1.600%	155	2,477	-93.963%
2026-01-16	3.6000	3.7600	3.6000	3.7500	+9.971%	54	2,430	-93.867%
2026-01-15	3.4500	3.4500	3.4100	3.4100	-9.067%	5	2,430	-93.255%
2026-01-14	3.7500	3.7500	3.7500	3.7500	+5.042%	1	2,432	-93.867%
2026-01-13	3.6000	3.6000	3.5500	3.5700	+0.563%	11	2,433	-93.557%
2026-01-12	3.5600	3.5600	3.5500	3.5500	-8.031%	4	2,439	-93.521%
2026-01-08	3.6500	3.8600	3.6500	3.8600	+5.464%	5	2,437	-94.041%
2026-01-07	3.7000	3.7000	3.6600	3.6600	-0.272%	88	2,436	-93.716%
2026-01-06	3.6700	3.6700	3.6700	3.6700	-6.378%	1	2,383	-93.733%
2026-01-05	4.0000	4.0300	3.8900	3.9200	-7.765%	55	2,383	-94.133%
2026-01-02	4.2300	4.2500	4.1700	4.2500	+8.142%	9	2,335	-94.588%
2025-12-31	3.9300	3.9300	3.9300	3.9300	+2.344%	1	2,334	-94.148%
2025-12-30	3.9400	3.9500	3.8400	3.8400	-2.785%	62	2,334	-94.010%
2025-12-29	3.9500	3.9500	3.9500	3.9500	+3.947%	1	2,306	-94.177%
2025-12-26	3.8000	3.8000	3.8000	3.8000	+1.877%	1	2,306	-93.947%
2025-12-24	3.7300	3.7300	3.7300	3.7300	-3.117%	1	2,304	-93.834%
2025-12-23	3.8500	3.8500	3.8500	3.8500	+0.785%	1	2,304	-94.026%
2025-12-22	3.8200	3.8200	3.8200	3.8200	-6.829%	1	2,304	-93.979%
2025-12-19	4.2500	4.3000	4.0900	4.1000	-7.240%	27	2,303	-94.390%
2025-12-18	4.5500	4.5500	4.4000	4.4200	-4.946%	57	2,325	-94.796%
2025-12-17	4.7100	4.7100	4.6500	4.6500	+6.897%	106	2,368	-95.054%
2025-12-16	4.4700	4.4700	4.3500	4.3500	-4.396%	12	2,312	-94.713%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-1.940%	50	2,309	-94.945%
2025-12-12	4.5500	4.6500	4.5500	4.6400	-0.215%	31	2,309	-95.043%
2025-12-11	4.5200	4.6500	4.5200	4.6500	+5.923%	13	2,323	-95.054%
2025-12-10	4.6500	4.6500	4.3900	4.3900	-3.516%	4	2,323	-94.761%
2025-12-09	4.5500	4.5500	4.5500	4.5500	-2.151%	10	2,319	-94.945%
2025-12-08	4.8500	4.8500	4.5500	4.6500	-0.853%	13	2,309	-95.054%
2025-12-03	4.7600	4.7600	4.6900	4.6900	-1.055%	7	2,309	-95.096%
2025-12-02	4.7000	4.7400	4.7000	4.7400	-5.010%	26	2,310	-95.148%
2025-12-01	4.9900	4.9900	4.9900	4.9900	-1.383%	1	2,285	-95.391%
2025-11-28	5.0700	5.0700	5.0600	5.0600	-2.128%	20	2,284	-95.455%
2025-11-26	5.2800	5.2900	5.1700	5.1700	-5.138%	56	2,304	-95.551%
2025-11-25	5.4500	5.4500	5.4500	5.4500	+0.739%	1	2,304	-95.780%
2025-11-24	5.4500	5.5200	5.3500	5.4100	-17.781%	33	2,303	-95.749%
2025-11-21	6.2300	6.9000	6.2300	6.5800	+2.333%	10	2,304	-96.505%
2025-11-20	5.1500	6.4300	5.1500	6.4300	+9.354%	14	2,303	-96.423%
2025-11-18	5.8900	5.8900	5.8800	5.8800	+5.000%	10	2,302	-96.088%
2025-11-17	5.4500	5.6000	5.4500	5.6000	+6.667%	2	2,303	-95.893%
2025-11-14	5.7000	5.7000	5.2000	5.2500	+0.962%	259	2,302	-95.619%
2025-11-13	4.9000	5.2300	4.8200	5.2000	+15.556%	38	2,299	-95.577%
2025-11-12	4.5000	4.5000	4.5000	4.5000	+7.143%	2	2,292	-94.889%
2025-11-11	4.2000	4.2000	4.2000	4.2000	+6.329%	1	2,294	-94.524%
2025-11-10	3.9300	3.9500	3.9300	3.9500	-15.054%	5	2,294	-94.177%
2025-11-07	4.6000	4.8200	4.5500	4.6500	0.000%	34	2,289	-95.054%
2025-11-06	4.2500	4.6500	4.2500	4.6500	+12.048%	234	2,289	-95.054%
2025-11-05	4.5000	4.6000	4.1000	4.1500	+1.220%	131	2,286	-94.458%
2025-11-04	4.1000	4.2500	4.1000	4.1000	+8.179%	17	2,237	-94.390%
2025-11-03	3.7500	3.7900	3.7500	3.7900	-5.250%	16	2,224	-93.931%
2025-10-31	3.7100	4.0000	3.7100	4.0000	+3.627%	6	2,224	-94.250%
2025-10-30	3.8600	3.8600	3.8600	3.8600	+0.260%	10	2,224	-94.041%
2025-10-29	3.8000	3.8500	3.7500	3.8500	+1.316%	26	2,229	-94.026%
2025-10-28	3.8000	3.8000	3.8000	3.8000	+1.333%	45	2,232	-93.947%
2025-10-27	3.9000	3.9000	3.7500	3.7500	-7.407%	14	2,213	-93.867%
2025-10-24	4.3000	4.4000	4.0500	4.0500	-8.784%	111	2,213	-94.321%
2025-10-23	4.4400	4.4400	4.4400	4.4400	-9.388%	1	2,113	-94.820%
2025-10-14	4.9000	4.9000	4.9000	4.9000	-1.010%	2	2,113	-95.306%
2025-10-13	4.9500	4.9500	4.9500	4.9500	-1.980%	3	2,113	-95.354%
2025-10-10	4.8500	5.0500	4.8500	5.0500	+14.773%	3	2,110	-95.446%
2025-10-09	4.5000	4.5000	4.4000	4.4000	+7.317%	4	2,110	-94.773%
2025-09-30	4.1000	4.1000	4.1000	4.1000	+0.244%	2	2,110	-94.390%
2025-09-24	4.0900	4.0900	4.0900	4.0900	+2.250%	1	2,110	-94.377%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-1.961%	3	2,110	-94.250%
2025-09-18	4.0800	4.0800	4.0800	4.0800	-4.673%	1	2,107	-94.363%
2025-09-10	4.4500	4.4500	4.2800	4.2800	-20.000%	33	2,106	-94.626%
2025-09-05	5.3500	5.3500	5.3500	5.3500	-3.430%	50	2,106	-95.701%
2025-09-04	5.5400	5.5400	5.5400	5.5400	-1.947%	1	2,106	-95.848%
2025-09-03	5.5000	5.6500	5.5000	5.6500	+0.893%	30	2,106	-95.929%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-3.448%	20	2,106	-95.893%
2025-08-29	5.8000	5.8000	5.8000	5.8000	-2.521%	10	2,129	-96.034%
2025-08-27	5.9500	5.9500	5.9500	5.9500	0.000%	2	2,129	-96.134%
2025-08-25	6.1400	6.1400	5.9000	5.9500	+3.478%	523	2,131	-96.134%
2025-08-22	5.5500	5.7500	5.5500	5.7500	-7.258%	39	2,296	-96.000%
2025-08-21	6.0700	6.2500	6.0600	6.2000	-1.587%	36	2,294	-96.290%
2025-08-20	6.3600	7.5000	6.3000	6.3000	+5.000%	23	2,268	-96.349%
2025-08-19	5.0500	6.0000	5.0500	6.0000	+22.449%	11	2,251	-96.167%
2025-08-18	4.9000	4.9000	4.9000	4.9000	+6.522%	4	2,240	-95.306%
2025-08-14	4.5300	4.6000	4.5300	4.6000	+4.545%	4	2,236	-95.000%
2025-08-13	4.3000	4.4000	4.3000	4.4000	+2.326%	5	2,238	-94.773%
2025-08-12	4.2000	4.3000	4.2000	4.3000	0.000%	6	2,233	-94.651%
2025-08-08	4.5000	4.5000	4.3000	4.3000	-2.273%	60	2,228	-94.651%
2025-08-06	4.3500	4.4000	4.3500	4.4000	-4.968%	25	2,266	-94.773%
2025-08-05	4.4300	4.6900	4.4000	4.6300	-13.458%	50	2,266	-95.032%
2025-08-04	5.3500	5.3500	5.3500	5.3500	-7.279%	1	2,272	-95.701%
2025-08-01	5.7500	6.0000	5.7500	5.7700	+8.663%	4	2,272	-96.014%
2025-07-31	5.1900	5.3100	5.1900	5.3100	-8.131%	3	2,272	-95.669%
2025-07-29	5.7800	5.7800	5.7800	5.7800	+3.214%	10	2,272	-96.021%
2025-07-28	5.4500	5.7200	5.4500	5.6000	+0.901%	12	2,269	-95.893%
2025-07-25	5.5500	5.5500	5.5500	5.5500	-5.128%	1	2,259	-95.856%
2025-07-24	5.8500	5.8500	5.8500	5.8500	+0.862%	10	2,258	-96.068%
2025-07-23	5.8000	5.8000	5.8000	5.8000	-8.805%	3	2,258	-96.034%
2025-07-22	6.7500	6.7500	6.3600	6.3600	+2.251%	301	2,258	-96.384%
2025-07-18	6.2200	6.2200	6.2200	6.2200	-5.038%	3	2,194	-96.302%
2025-07-17	6.6700	6.7200	6.5500	6.5500	-11.962%	12	2,194	-96.489%
2025-07-11	7.6500	7.7000	7.4400	7.4400	-4.615%	10	2,194	-96.909%
2025-07-10	7.8000	7.8000	7.8000	7.8000	-0.889%	5	2,201	-97.051%
2025-07-09	8.2500	8.2500	7.8700	7.8700	-5.749%	18	2,201	-97.078%
2025-07-08	8.5000	8.5500	8.3500	8.3500	-0.831%	46	2,215	-97.246%
2025-07-07	8.4200	8.4200	8.4200	8.4200	-14.257%	2	2,218	-97.268%
2025-07-01	9.1300	9.8500	9.1300	9.8200	+16.351%	14	2,216	-97.658%
2025-06-27	8.4400	8.4400	8.4400	8.4400	+5.764%	5	2,215	-97.275%
2025-06-26	7.9900	8.2500	7.9800	7.9800	-4.431%	7	2,210	-97.118%
2025-06-25	8.3000	8.4000	8.2500	8.3500	-7.222%	4	2,209	-97.246%
2025-06-24	9.0000	9.0000	9.0000	9.0000	-1.099%	2	2,207	-97.444%
2025-06-23	9.1000	9.2000	9.1000	9.1000	-9.901%	102	2,207	-97.473%
2025-06-17	9.4500	10.1000	9.4500	10.1000	+7.333%	117	2,206	-97.723%
2025-06-16	8.9500	9.4100	8.9500	9.4100	-3.487%	4	2,205	-97.556%
2025-06-13	9.7500	9.7500	9.7500	9.7500	-3.274%	2	2,208	-97.641%
2025-06-12	10.0800	10.0800	10.0800	10.0800	+2.857%	18	2,208	-97.718%
2025-06-11	9.9200	9.9200	9.8000	9.8000	-4.669%	3	2,208	-97.653%
2025-06-10	10.3500	10.3500	10.2800	10.2800	-1.154%	6	2,209	-97.763%
2025-06-09	10.5500	10.5600	10.4000	10.4000	-7.965%	7	2,213	-97.788%
2025-06-06	11.4000	11.4000	11.3000	11.3000	-7.680%	102	2,213	-97.965%
2025-06-05	10.3700	12.2400	10.3400	12.2400	+14.286%	2,257	2,213	-98.121%
2025-06-04	10.7100	10.7100	10.7100	10.7100	+1.133%	1	3,138	-97.852%
2025-06-03	10.5900	10.5900	10.5900	10.5900	-7.105%	1	3,138	-97.828%
2025-05-30	10.7000	11.4500	10.7000	11.4000	-0.524%	162	3,138	-97.982%
2025-05-29	11.5000	11.5000	11.4600	11.4600	+2.780%	3	3,199	-97.993%
2025-05-28	11.2100	11.2100	11.1500	11.1500	-3.463%	6	3,199	-97.937%
2025-05-27	11.1400	11.5500	11.1400	11.5500	-4.387%	11	3,199	-98.009%
2025-05-23	12.0800	12.0800	12.0800	12.0800	+8.147%	2	3,199	-98.096%
2025-05-22	11.3500	11.3500	11.1700	11.1700	-1.150%	8	3,199	-97.941%
2025-05-21	11.3100	11.3100	11.3000	11.3000	+2.727%	3	3,199	-97.965%
2025-05-16	11.3000	11.3000	11.0000	11.0000	+0.917%	6	3,199	-97.909%
2025-05-15	11.0500	11.0500	10.9000	10.9000	-2.765%	273	3,199	-97.890%
2025-05-13	11.5500	11.5800	11.2100	11.2100	-11.383%	15	3,420	-97.948%
2025-05-12	12.7300	12.7300	12.5700	12.6500	-4.167%	7	3,420	-98.182%
2025-05-09	13.3500	13.3500	13.2000	13.2000	+3.937%	6	3,421	-98.258%
2025-05-08	13.2000	13.3000	12.7000	12.7000	-12.474%	53	3,421	-98.189%
2025-05-07	14.3000	14.5100	14.2800	14.5100	+0.415%	10	3,419	-98.415%
2025-05-06	14.1900	15.0000	14.1900	14.4500	+14.683%	52	3,419	-98.408%
2025-05-05	12.6000	12.6000	12.6000	12.6000	-3.077%	1	3,419	-98.175%
2025-05-02	13.3000	13.4200	13.0000	13.0000	-6.743%	64	3,419	-98.231%
2025-05-01	13.9700	14.0000	13.9000	13.9400	-7.067%	32	3,419	-98.350%
2025-04-30	15.0000	15.0000	15.0000	15.0000	+4.457%	3	3,418	-98.467%
2025-04-29	14.5000	14.5000	14.3600	14.3600	-4.330%	6	3,419	-98.398%
2025-04-28	14.3700	15.1300	14.3700	15.0100	+2.109%	13	3,423	-98.468%
2025-04-25	15.1200	15.2500	14.7000	14.7000	-5.466%	186	3,422	-98.435%
2025-04-24	15.8500	15.8500	15.5500	15.5500	+0.193%	3	3,422	-98.521%
2025-04-23	16.2700	16.2700	15.5200	15.5200	-14.396%	19	3,422	-98.518%
2025-04-22	17.9800	18.1300	17.9800	18.1300	-5.671%	2	3,421	-98.731%
2025-04-21	19.2200	19.2200	19.2200	19.2200	+6.778%	1	3,423	-98.803%
2025-04-17	17.8000	18.5000	17.8000	18.0000	-0.826%	3	3,422	-98.722%
2025-04-16	18.1500	18.1500	18.1500	18.1500	+4.011%	1	3,422	-98.733%
2025-04-15	17.5100	17.5100	17.3100	17.4500	-3.857%	3	3,422	-98.682%
2025-04-14	18.1100	18.1500	17.8500	18.1500	-10.370%	61	3,422	-98.733%
2025-04-10	19.0000	21.0200	19.0000	20.2500	+15.057%	45	3,372	-98.864%
2025-04-09	22.1800	23.2100	17.6000	17.6000	-13.725%	467	3,372	-98.693%
2025-04-08	20.3500	22.1500	20.3500	20.4000	-11.343%	740	2,972	-98.873%
2025-04-07	25.5000	25.5000	22.8500	23.0100	-8.034%	15	2,355	-99.000%
2025-04-04	23.9400	25.0200	23.3900	25.0200	+28.308%	68	2,355	-99.081%
2025-04-02	19.5000	19.5000	19.5000	19.5000	-6.340%	750	2,355	-98.821%
2025-04-01	20.8000	20.8200	20.7500	20.8200	+1.809%	16	1,605	-98.895%
2025-03-31	20.4500	20.4500	20.4500	20.4500	+1.539%	3	1,589	-98.875%
2025-03-28	18.8000	20.1400	18.8000	20.1400	+10.964%	4	1,586	-98.858%
2025-03-26	17.6200	18.1500	17.6200	18.1500	+6.016%	3	1,586	-98.733%
2025-03-25	17.2700	17.2700	17.1200	17.1200	-0.465%	63	1,587	-98.657%
2025-03-24	16.9000	17.2000	16.9000	17.2000	-10.881%	4	1,587	-98.663%
2025-03-21	19.3000	19.3000	19.3000	19.3000	-0.258%	2	1,587	-98.808%
2025-03-20	19.3500	19.3500	19.3500	19.3500	-4.065%	1	1,587	-98.811%
2025-03-19	20.1700	20.1700	20.1700	20.1700	+2.127%	3	1,586	-98.860%
2025-03-18	20.0000	20.0400	19.7500	19.7500	-0.101%	6	1,586	-98.835%
2025-03-17	19.7700	19.7700	19.7700	19.7700	-8.472%	1	1,586	-98.837%
2025-03-13	21.6000	21.6000	21.6000	21.6000	-2.790%	9	1,586	-98.935%
2025-03-10	22.4000	22.4000	22.0400	22.2200	+10.000%	22	1,586	-98.965%
2025-03-07	20.9600	21.1600	20.2000	20.2000	-2.415%	6	1,586	-98.861%
2025-03-06	20.7000	20.7000	20.7000	20.7000	-4.033%	9	1,586	-98.889%
2025-03-04	21.7400	21.7400	21.4100	21.5700	+11.014%	18	1,586	-98.934%
2025-03-03	18.6500	19.4300	18.5000	19.4300	-1.769%	11	1,593	-98.816%
2025-02-28	19.7800	19.7800	19.7800	19.7800	+9.342%	10	1,583	-98.837%
2025-02-27	18.0900	18.0900	18.0900	18.0900	-2.216%	1	1,583	-98.729%
2025-02-26	17.8000	18.5000	17.8000	18.5000	-3.545%	2	1,584	-98.757%
2025-02-25	19.4400	19.5000	19.1800	19.1800	+4.523%	5	1,584	-98.801%
2025-02-24	17.6700	18.3500	17.6700	18.3500	+12.923%	12	1,584	-98.747%
2025-02-20	15.5000	17.2000	15.5000	16.2500	+16.071%	10	1,589	-98.585%
2025-02-19	12.6400	14.0000	12.6400	14.0000	+7.116%	3	1,590	-98.357%
2025-02-14	13.0800	13.0800	13.0700	13.0700	-1.729%	10	1,590	-98.240%
2025-02-13	13.3000	13.3000	13.3000	13.3000	-5.000%	1	1,590	-98.271%
2025-02-11	14.0000	14.0000	14.0000	14.0000	-2.098%	1	1,590	-98.357%
2025-02-10	14.3000	14.3000	14.3000	14.3000	+1.418%	1	1,591	-98.392%
2025-02-07	13.6500	14.1000	13.3000	14.1000	0.000%	552	1,592	-98.369%
2025-02-06	14.5300	14.5300	14.1000	14.1000	-7.298%	7	1,330	-98.369%
2025-02-05	14.7500	15.6000	14.7500	15.2100	+1.400%	5	1,328	-98.488%
2025-02-04	15.1900	15.1900	14.7500	15.0000	-24.623%	50	1,326	-98.467%
2025-02-03	19.9000	19.9000	19.9000	19.9000	+0.505%	1	1,287	-98.844%
2025-01-31	19.8000	19.8000	19.8000	19.8000	-11.765%	2	1,287	-98.838%
2025-01-27	22.3300	22.5000	22.3300	22.4400	+7.885%	3	1,287	-98.975%
2025-01-24	20.3000	20.8000	20.3000	20.8000	-1.188%	4	1,286	-98.894%
2025-01-23	21.0500	21.0500	21.0500	21.0500	-0.708%	2	1,286	-98.907%
2025-01-22	21.1800	21.3000	21.1800	21.2000	-4.072%	11	1,284	-98.915%
2025-01-21	22.1000	22.1000	22.1000	22.1000	-2.212%	1	1,284	-98.959%
2025-01-17	22.6000	22.6000	22.6000	22.6000	-9.419%	2	1,284	-98.982%
2025-01-14	25.0000	25.0000	24.9500	24.9500	-0.795%	4	1,284	-99.078%
2025-01-10	25.1500	25.1500	25.1500	25.1500	+2.653%	2	1,284	-99.085%
2025-01-08	24.1500	24.5000	24.1500	24.5000	+6.153%	6	1,284	-99.061%
2025-01-07	22.1600	23.6500	22.1600	23.0800	+5.052%	11	1,284	-99.003%
2025-01-06	22.0000	22.0000	21.9500	21.9700	+4.769%	10	1,279	-98.953%
2025-01-03	20.9700	20.9700	20.9700	20.9700	-1.780%	2	1,274	-98.903%
2024-12-30	21.3900	21.3900	21.3500	21.3500	-0.882%	4	1,274	-98.923%
2024-12-27	21.4900	21.5400	21.4900	21.5400	+3.558%	4	1,274	-98.932%
2024-12-26	19.8500	20.8000	19.8500	20.8000	-8.571%	2	1,274	-98.894%
2024-12-20	22.7500	22.7500	22.7500	22.7500	-3.274%	10	1,274	-98.989%
2024-12-19	23.4500	23.5200	23.4500	23.5200	+2.261%	6	1,274	-99.022%
2024-12-18	23.0000	23.0000	21.3000	23.0000	-2.542%	12	1,268	-99.000%
2024-12-17	23.6000	23.6000	23.6000	23.6000	-0.840%	1	1,268	-99.025%
2024-12-12	23.4000	23.8500	23.4000	23.8000	-0.668%	185	1,268	-99.034%
2024-12-09	21.1300	24.0300	21.1300	23.9600	+8.711%	88	1,083	-99.040%
2024-12-06	21.9500	22.0400	21.9500	22.0400	-2.693%	54	1,005	-98.956%
2024-12-05	22.5200	22.8600	22.2500	22.6500	+0.443%	429	978	-98.985%
2024-12-03	22.8000	23.2600	22.5500	22.5500	-13.002%	549	552	-98.980%
2024-11-19	25.9200	25.9200	25.9200	25.9200	-3.464%	5	6	-99.113%
2024-11-12	26.8500	26.8500	26.8500	26.8500	+3.269%	1	1	-99.143%
2024-11-11	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-99.115%

.dark-mode .dJY5Bn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dJY5Bn{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P75PLTR Dec 18 2026 75.00 Put (PLTR261218P00075000)option OPRA

PLTR20261218P75
PLTR Dec 18 2026 75.00 Put (PLTR261218P00075000)
option OPRA