Dark

PLTR20261218P80
PLTR Dec 18 2026 80.00 Put (PLTR261218P00080000)
option OPRA

EOD

Sep 28, 2026

0.3500-5.405%(-0.0200)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3500	0.3500	0.3500	0.3500	-5.405%	31	4,810	0.000%
2026-09-25	0.4500	0.4500	0.3700	0.3700	+2.778%	2	4,841	-5.405%
2026-09-24	0.3600	0.3600	0.3600	0.3600	+12.500%	1	4,841	-2.778%
2026-09-23	0.2800	0.3400	0.2700	0.3200	-3.030%	32	4,842	+9.375%
2026-09-22	0.3200	0.3300	0.3200	0.3300	-15.385%	11	4,828	+6.061%
2026-09-21	0.4200	0.4200	0.3900	0.3900	-15.217%	111	4,833	-10.256%
2026-09-18	0.4800	0.4900	0.4500	0.4600	+2.222%	5	4,839	-23.913%
2026-09-17	0.5300	0.5300	0.4400	0.4500	-8.163%	10	4,841	-22.222%
2026-09-16	0.4900	0.4900	0.4900	0.4900	-3.922%	1	4,862	-28.571%
2026-09-15	0.5200	0.5200	0.4800	0.5100	-7.273%	72	4,861	-31.373%
2026-09-10	0.5300	0.5500	0.5300	0.5500	+3.774%	2	4,789	-36.364%
2026-09-09	0.5300	0.5300	0.5300	0.5300	+3.922%	1	4,790	-33.962%
2026-09-08	0.5200	0.5200	0.4800	0.5100	+4.082%	13	4,789	-31.373%
2026-09-04	0.5100	0.5200	0.4600	0.4900	+4.255%	120	4,685	-28.571%
2026-09-03	0.4700	0.5300	0.4700	0.4700	-9.615%	19	4,685	-25.532%
2026-09-01	0.5200	0.5200	0.5200	0.5200	0.000%	10	4,682	-32.692%
2026-08-28	0.5200	0.5200	0.4900	0.5200	-1.887%	14	4,682	-32.692%
2026-08-27	0.6000	0.6000	0.5300	0.5300	-15.873%	15	4,686	-33.962%
2026-08-26	0.6500	0.6600	0.6200	0.6300	0.000%	6	4,683	-44.444%
2026-08-24	0.6500	0.6500	0.6300	0.6300	-7.353%	2	4,679	-44.444%
2026-08-21	0.6700	0.6900	0.6700	0.6800	+3.030%	16	4,679	-48.529%
2026-08-19	0.6200	0.6600	0.6200	0.6600	+4.762%	13	4,674	-46.970%
2026-08-18	0.6500	0.6500	0.6300	0.6300	-4.545%	103	4,684	-44.444%
2026-08-17	0.6400	0.6600	0.6300	0.6600	+4.762%	7	4,634	-46.970%
2026-08-14	0.6000	0.6500	0.6000	0.6300	-8.696%	15	4,634	-44.444%
2026-08-13	0.6800	0.7000	0.6600	0.6900	-4.167%	54	4,641	-49.275%
2026-08-12	0.7100	0.7200	0.6900	0.7200	+1.408%	27	4,607	-51.389%
2026-08-11	0.6800	0.7200	0.6800	0.7100	+5.970%	605	4,614	-50.704%
2026-08-10	0.6600	0.6900	0.6600	0.6700	-11.842%	108	4,177	-47.761%
2026-08-07	0.8000	0.8000	0.7600	0.7600	-14.607%	215	4,178	-53.947%
2026-08-06	0.8500	0.8900	0.8100	0.8900	+11.250%	14	4,127	-60.674%
2026-08-05	0.8100	0.8100	0.7700	0.8000	-2.439%	25	4,135	-56.250%
2026-08-04	1.0600	1.0600	0.7900	0.8200	-59.204%	368	4,125	-57.317%
2026-08-03	2.1200	2.1900	2.0100	2.0100	-11.454%	164	4,281	-82.587%
2026-07-31	2.5000	2.6900	2.2700	2.2700	-13.688%	46	4,213	-84.581%
2026-07-30	2.8700	2.8700	2.6000	2.6300	-2.593%	36	4,188	-86.692%
2026-07-29	2.6000	2.7000	2.4800	2.7000	+1.504%	139	4,204	-87.037%
2026-07-28	2.8000	3.2200	2.6500	2.6600	+31.683%	27	4,199	-86.842%
2026-07-27	2.2200	2.2800	2.0100	2.0200	-18.548%	140	4,195	-82.673%
2026-07-24	2.7700	2.7700	2.4800	2.4800	-16.498%	59	4,311	-85.887%
2026-07-23	2.8600	3.0800	2.8400	2.9700	+6.071%	39	4,321	-88.215%
2026-07-22	2.5500	2.8000	2.5500	2.8000	+24.444%	25	4,336	-87.500%
2026-07-21	2.3000	2.3000	2.2500	2.2500	+3.211%	14	4,335	-84.444%
2026-07-20	2.3600	2.3700	2.1800	2.1800	-5.628%	12	4,325	-83.945%
2026-07-17	2.5300	2.5300	2.3100	2.3100	+1.762%	5	4,327	-84.848%
2026-07-16	2.5000	2.5000	2.2500	2.2700	+0.889%	11	4,326	-84.581%
2026-07-15	2.2800	2.2900	2.2500	2.2500	-3.846%	4	4,327	-84.444%
2026-07-14	2.9100	2.9100	2.2700	2.3400	-10.000%	64	4,329	-85.043%
2026-07-13	2.5500	2.6000	2.5000	2.6000	-4.412%	185	4,325	-86.538%
2026-07-10	2.7100	2.7200	2.7000	2.7200	-2.509%	9	4,502	-87.132%
2026-07-09	2.8500	2.9500	2.7400	2.7900	+12.048%	53	4,499	-87.455%
2026-07-08	2.6800	2.6800	2.4900	2.4900	+21.463%	10	4,461	-85.944%
2026-07-07	2.2400	2.2400	2.0500	2.0500	-12.393%	10	4,460	-82.927%
2026-07-06	2.5000	2.5000	2.3000	2.3400	-9.302%	17	4,459	-85.043%
2026-07-02	2.3600	2.5800	2.3300	2.5800	-5.495%	46	4,491	-86.434%
2026-07-01	2.9400	2.9400	2.6100	2.7300	-18.507%	118	4,491	-87.179%
2026-06-30	3.5200	3.5200	3.3500	3.3500	-5.634%	2	4,584	-89.552%
2026-06-29	3.4500	3.6000	3.4500	3.5500	-11.028%	796	4,582	-90.141%
2026-06-26	4.5500	4.5500	3.9000	3.9900	-18.238%	306	4,578	-91.228%
2026-06-25	4.4400	5.0000	4.4400	4.8800	+22.000%	207	4,676	-92.828%
2026-06-24	3.7300	4.1100	3.7000	4.0000	+12.676%	267	4,573	-91.250%
2026-06-23	3.1700	3.5500	3.1700	3.5500	+7.576%	15	4,503	-90.141%
2026-06-22	2.6300	3.3000	2.6300	3.3000	+24.528%	355	4,506	-89.394%
2026-06-18	2.8500	3.0600	2.6500	2.6500	+10.417%	15	4,182	-86.792%
2026-06-17	2.5500	2.5600	2.3900	2.4000	-7.692%	9	4,182	-85.417%
2026-06-16	2.5000	2.7800	2.5000	2.6000	+1.563%	17	4,182	-86.538%
2026-06-15	2.6000	2.6000	2.5500	2.5600	-18.730%	28	4,162	-86.328%
2026-06-12	3.2700	3.2700	3.1500	3.1500	0.000%	10	4,162	-88.889%
2026-06-11	3.2000	3.3000	3.1500	3.1500	-1.563%	40	4,162	-88.889%
2026-06-10	3.3000	3.3000	3.0300	3.2000	+3.226%	17	4,154	-89.063%
2026-06-09	2.8000	3.4500	2.7600	3.1000	+12.319%	97	4,157	-88.710%
2026-06-08	2.7500	2.7600	2.7500	2.7600	-4.828%	11	4,139	-87.319%
2026-06-05	2.8500	2.9500	2.8500	2.9000	+20.833%	6	4,139	-87.931%
2026-06-04	2.3000	2.4000	2.3000	2.4000	+0.418%	6	4,142	-85.417%
2026-06-03	2.2900	2.4200	2.2900	2.3900	+11.682%	14	4,148	-85.356%
2026-06-02	2.0800	2.2100	2.0800	2.1400	+11.458%	19	4,149	-83.645%
2026-06-01	1.8500	2.0100	1.8500	1.9200	-1.031%	13	4,139	-81.771%
2026-05-29	2.2600	2.2600	1.9300	1.9400	-18.143%	30	4,145	-81.959%
2026-05-28	2.5100	2.5100	2.3700	2.3700	-12.546%	14	4,162	-85.232%
2026-05-27	2.8200	2.8200	2.7100	2.7100	+2.264%	21	4,164	-87.085%
2026-05-26	2.7000	2.7600	2.6500	2.6500	-0.376%	57	4,172	-86.792%
2026-05-22	2.6200	2.6900	2.6200	2.6600	-0.746%	8	4,144	-86.842%
2026-05-21	2.7200	2.7200	2.6700	2.6800	-3.597%	4	4,142	-86.940%
2026-05-20	2.8600	2.8600	2.7800	2.7800	-0.358%	5	4,142	-87.410%
2026-05-19	2.8000	2.8700	2.7900	2.7900	-9.709%	8	4,146	-87.455%
2026-05-18	3.0500	3.0900	2.9200	3.0900	+1.311%	8	4,146	-88.673%
2026-05-15	3.1000	3.1500	3.0000	3.0500	-0.651%	15	4,146	-88.525%
2026-05-14	3.2500	3.2700	3.0700	3.0700	-9.706%	9	4,148	-88.599%
2026-05-13	3.4000	3.4500	3.3100	3.4000	+9.677%	41	4,126	-89.706%
2026-05-12	2.9000	3.2500	2.9000	3.1000	+1.639%	30	4,126	-88.710%
2026-05-11	3.2500	3.2500	3.0300	3.0500	+2.007%	35	4,126	-88.525%
2026-05-08	3.1000	3.1000	2.9600	2.9900	-0.333%	78	4,113	-88.294%
2026-05-07	3.0500	3.0500	2.8500	3.0000	-4.762%	60	4,131	-88.333%
2026-05-06	2.8200	3.3500	2.8200	3.1500	+1.613%	216	4,127	-88.889%
2026-05-05	2.8900	3.2500	2.8900	3.1000	+8.392%	301	4,218	-88.710%
2026-05-04	2.8100	2.9200	2.7100	2.8600	-4.983%	389	4,299	-87.762%
2026-05-01	2.9400	3.0900	2.9400	3.0100	-5.938%	16	3,983	-88.372%
2026-04-30	3.3000	3.3100	3.2000	3.2000	-5.882%	51	3,983	-89.063%
2026-04-29	3.6000	3.7000	3.4000	3.4000	+3.030%	119	3,971	-89.706%
2026-04-28	3.2500	3.3500	3.2500	3.3000	0.000%	4	3,908	-89.394%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-1.493%	4	3,907	-89.394%
2026-04-24	3.5000	3.6000	3.3500	3.3500	-5.634%	217	3,907	-89.552%
2026-04-23	3.3000	3.5500	3.3000	3.5500	+23.264%	3	3,721	-90.141%
2026-04-22	2.9300	2.9700	2.8700	2.8800	-5.574%	58	3,719	-87.847%
2026-04-21	3.0500	3.1300	3.0200	3.0500	-4.389%	58	3,719	-88.525%
2026-04-20	3.2000	3.2000	3.0900	3.1900	+1.270%	4	3,719	-89.028%
2026-04-17	3.0500	3.1700	3.0500	3.1500	-10.000%	16	3,718	-88.889%
2026-04-16	3.5500	3.5500	3.3700	3.5000	0.000%	29	3,722	-90.000%
2026-04-15	3.8300	3.8600	3.4500	3.5000	-14.425%	35	3,712	-90.000%
2026-04-14	4.1200	4.1400	4.0200	4.0900	-12.793%	12	3,731	-91.443%
2026-04-13	4.9500	4.9500	4.6900	4.6900	-11.509%	4	3,737	-92.537%
2026-04-10	5.8500	6.1000	5.2600	5.3000	+1.923%	83	3,736	-93.396%
2026-04-09	4.7500	5.3500	4.7500	5.2000	+23.515%	210	3,714	-93.269%
2026-04-08	3.3500	4.2500	3.2000	4.2100	+16.944%	74	3,627	-91.686%
2026-04-07	3.9500	3.9800	3.6000	3.6000	-2.703%	7	3,634	-90.278%
2026-04-06	3.6700	3.7500	3.6500	3.7000	-5.128%	6	3,638	-90.541%
2026-04-02	3.8500	3.9000	3.8400	3.9000	+1.299%	7	3,632	-91.026%
2026-04-01	3.9000	3.9000	3.8000	3.8500	-3.023%	18	3,632	-90.909%
2026-03-31	4.5500	4.5500	3.9700	3.9700	-19.798%	16	3,646	-91.184%
2026-03-30	4.5000	4.9500	4.5000	4.9500	+6.452%	35	3,642	-92.929%
2026-03-27	4.7700	4.7700	4.6500	4.6500	+8.140%	4	3,655	-92.473%
2026-03-26	4.2000	4.3500	4.0800	4.3000	+13.158%	32	3,651	-91.860%
2026-03-25	3.5800	3.8000	3.5800	3.8000	-2.564%	14	3,647	-90.789%
2026-03-24	3.5800	4.0000	3.5800	3.9000	+10.795%	27	3,642	-91.026%
2026-03-23	3.6100	3.6500	3.5000	3.5200	-16.390%	100	3,633	-90.057%
2026-03-20	4.1500	4.2500	3.9000	4.2100	+7.125%	194	3,565	-91.686%
2026-03-19	3.9300	3.9300	3.9300	3.9300	+5.645%	1	3,456	-91.094%
2026-03-17	3.9000	3.9000	3.7000	3.7200	-7.692%	21	3,457	-90.591%
2026-03-16	4.1000	4.1100	4.0300	4.0300	-8.409%	10	3,459	-91.315%
2026-03-13	4.4500	4.4500	4.4000	4.4000	0.000%	203	3,456	-92.045%
2026-03-11	4.2900	4.4000	4.2900	4.4000	0.000%	3	3,463	-92.045%
2026-03-10	4.3300	4.4000	4.2400	4.4000	+1.852%	13	3,462	-92.045%
2026-03-09	4.2800	4.3200	4.2800	4.3200	+1.647%	7	3,457	-91.898%
2026-03-06	4.4500	4.4500	4.2200	4.2500	-4.279%	95	3,454	-91.765%
2026-03-05	4.2500	4.4400	4.2500	4.4400	+3.256%	110	3,388	-92.117%
2026-03-04	4.5800	4.5800	4.3000	4.3000	-13.306%	10	3,386	-91.860%
2026-03-03	5.3000	5.4000	4.9600	4.9600	+3.333%	4	3,392	-92.944%
2026-03-02	4.9000	4.9000	4.8000	4.8000	-15.044%	9	3,391	-92.708%
2026-02-27	5.6500	5.6500	5.6500	5.6500	-2.586%	10	3,387	-93.805%
2026-02-26	5.8000	5.8000	5.8000	5.8000	+0.870%	2	3,393	-93.966%
2026-02-25	5.9500	5.9800	5.7400	5.7500	-10.156%	15	3,392	-93.913%
2026-02-24	6.3000	6.8000	6.3000	6.4000	+0.471%	46	3,392	-94.531%
2026-02-23	6.5000	6.7100	6.3500	6.3700	+10.399%	71	3,416	-94.505%
2026-02-20	6.1800	6.1800	5.6500	5.7700	-3.025%	538	3,367	-93.934%
2026-02-19	5.8500	6.0100	5.8000	5.9500	+9.375%	5	2,960	-94.118%
2026-02-18	5.6000	5.6000	5.3000	5.4400	-13.651%	174	2,959	-93.566%
2026-02-17	6.5000	6.5000	6.1900	6.3000	+4.478%	190	2,958	-94.444%
2026-02-13	6.5900	6.5900	6.0000	6.0300	-8.636%	13	2,886	-94.196%
2026-02-12	5.9000	7.0500	5.9000	6.6000	+11.864%	34	2,886	-94.697%
2026-02-11	5.6100	6.1000	5.6100	5.9000	+6.884%	75	2,866	-94.068%
2026-02-10	5.0500	5.5200	5.0500	5.5200	+10.400%	84	2,816	-93.659%
2026-02-09	5.3800	5.3800	4.9000	5.0000	-12.587%	15	2,793	-93.000%
2026-02-06	6.1300	6.1300	5.7200	5.7200	-15.510%	75	2,790	-93.881%
2026-02-05	6.1000	7.1000	6.1000	6.7700	+15.726%	103	2,763	-94.830%
2026-02-04	4.5900	6.2100	4.5900	5.8500	+36.047%	245	2,699	-94.017%
2026-02-03	3.7000	4.4000	3.7000	4.3000	-13.131%	27	2,884	-91.860%
2026-02-02	4.8500	4.9500	4.6900	4.9500	-1.590%	47	2,876	-92.929%
2026-01-30	5.1000	5.2500	4.8500	5.0300	-0.396%	165	2,872	-93.042%
2026-01-29	4.5000	5.3300	4.5000	5.0500	+10.989%	115	2,752	-93.069%
2026-01-28	4.1800	4.5500	4.1800	4.5500	+8.333%	55	2,660	-92.308%
2026-01-27	4.0500	4.2000	4.0500	4.2000	+6.061%	2	2,627	-91.667%
2026-01-23	4.0500	4.0500	3.9600	3.9600	-17.500%	5	2,625	-91.162%
2026-01-21	4.8000	4.8000	4.8000	4.8000	+10.855%	3	2,627	-92.708%
2026-01-20	4.6000	4.6200	4.3300	4.3300	+9.620%	13	2,624	-91.917%
2026-01-15	4.0200	4.0200	3.9500	3.9500	-5.276%	5	2,623	-91.139%
2026-01-14	4.3000	4.3000	4.1700	4.1700	+1.956%	3	2,624	-91.607%
2026-01-13	4.0900	4.0900	4.0900	4.0900	-0.487%	5	2,624	-91.443%
2026-01-12	4.0800	4.1500	4.0700	4.1100	-3.066%	109	2,619	-91.484%
2026-01-09	4.2600	4.2600	4.2400	4.2400	-0.235%	17	2,668	-91.745%
2026-01-08	4.3000	4.3000	4.2500	4.2500	+2.906%	11	2,672	-91.765%
2026-01-07	4.1300	4.1300	4.1300	4.1300	-4.619%	1	2,672	-91.525%
2026-01-05	4.8500	4.8500	4.3300	4.3300	-7.872%	5	2,677	-91.917%
2026-01-02	4.5500	4.9000	4.5500	4.7000	+4.911%	25	2,677	-92.553%
2025-12-31	4.4000	4.4800	4.4000	4.4800	+1.818%	2	2,675	-92.188%
2025-12-30	4.3500	4.4000	4.3500	4.4000	-0.901%	14	2,675	-92.045%
2025-12-29	4.6000	4.6000	4.3900	4.4400	+3.256%	25	2,674	-92.117%
2025-12-26	4.3300	4.3300	4.3000	4.3000	0.000%	2	2,665	-91.860%
2025-12-24	4.3100	4.3100	4.3000	4.3000	-1.149%	14	2,669	-91.860%
2025-12-23	4.3200	4.4000	4.2800	4.3500	-0.229%	531	2,669	-91.954%
2025-12-22	4.5000	4.5000	4.3600	4.3600	-6.237%	8	2,198	-91.972%
2025-12-19	4.7700	4.8500	4.6500	4.6500	-8.103%	14	2,198	-92.473%
2025-12-18	5.0900	5.0900	5.0600	5.0600	-8.829%	6	2,207	-93.083%
2025-12-17	4.9500	5.6000	4.9500	5.5500	+9.037%	40	2,211	-93.694%
2025-12-16	5.0900	5.0900	5.0900	5.0900	-0.196%	10	2,205	-93.124%
2025-12-15	5.0800	5.1500	5.0700	5.1000	-1.544%	38	2,200	-93.137%
2025-12-12	5.2100	5.4300	5.1800	5.1800	+3.600%	514	2,199	-93.243%
2025-12-11	5.1100	5.1100	5.0000	5.0000	+1.010%	49	2,012	-93.000%
2025-12-10	5.1000	5.1000	4.9000	4.9500	-3.883%	14	2,006	-92.929%
2025-12-09	5.2000	5.2000	5.1500	5.1500	-0.962%	4	1,993	-93.204%
2025-12-08	5.2000	5.4500	5.1500	5.2000	-0.574%	45	1,989	-93.269%
2025-12-05	4.8000	5.5000	4.8000	5.2300	-5.766%	25	1,970	-93.308%
2025-12-04	5.3000	5.5500	5.3000	5.5500	+2.968%	4	1,968	-93.694%
2025-12-03	5.3500	5.3900	5.3500	5.3900	+0.936%	214	1,966	-93.506%
2025-12-02	5.3400	5.3400	5.3400	5.3400	-5.986%	1	1,955	-93.446%
2025-12-01	5.9600	5.9600	5.5000	5.6800	-4.538%	13	1,954	-93.838%
2025-11-26	6.0500	6.0500	5.9500	5.9500	-6.299%	4	1,952	-94.118%
2025-11-25	6.3500	6.3500	6.3500	6.3500	+4.959%	15	1,952	-94.488%
2025-11-24	6.9400	6.9400	6.0500	6.0500	-23.418%	16	1,952	-94.215%
2025-11-21	7.9000	7.9000	7.9000	7.9000	+6.901%	2	1,951	-95.570%
2025-11-20	5.9600	7.3900	5.9600	7.3900	+11.631%	44	1,949	-95.264%
2025-11-19	6.3500	6.7000	6.3500	6.6200	+2.955%	24	1,940	-94.713%
2025-11-18	6.4000	6.4300	6.4000	6.4300	+1.101%	4	1,929	-94.557%
2025-11-17	6.3000	6.4000	6.2000	6.3600	+7.797%	31	1,933	-94.497%
2025-11-14	6.3500	6.3500	5.9000	5.9000	-2.479%	13	1,931	-94.068%
2025-11-13	5.4700	6.1000	5.4700	6.0500	+15.238%	24	1,934	-94.215%
2025-11-12	4.8000	5.2500	4.8000	5.2500	+13.147%	50	1,939	-93.333%
2025-11-11	4.6400	4.6400	4.6400	4.6400	-0.215%	1	1,904	-92.457%
2025-11-10	4.8300	4.8300	4.5000	4.6500	-10.577%	12	1,904	-92.473%
2025-11-07	5.4000	5.6900	5.2000	5.2000	-0.383%	15	1,900	-93.269%
2025-11-06	5.2000	5.5000	5.2000	5.2200	+7.407%	68	1,897	-93.295%
2025-11-05	5.0300	5.1200	4.8600	4.8600	+0.621%	5	1,880	-92.798%
2025-11-04	4.9500	4.9500	4.8000	4.8300	+9.276%	6	1,880	-92.754%
2025-11-03	4.3700	4.4200	4.3700	4.4200	-6.157%	8	1,880	-92.081%
2025-10-31	4.4500	4.7100	4.4500	4.7100	+5.843%	6	1,880	-92.569%
2025-10-29	4.4500	4.4500	4.4500	4.4500	0.000%	5	1,875	-92.135%
2025-10-27	4.4600	4.4600	4.4500	4.4500	-4.506%	8	1,875	-92.135%
2025-10-24	4.9000	4.9000	4.6400	4.6600	-8.627%	5	1,875	-92.489%
2025-10-23	5.1000	5.1000	5.1000	5.1000	-9.735%	6	1,875	-93.137%
2025-10-22	5.6500	5.6500	5.6500	5.6500	+9.709%	10	1,875	-93.805%
2025-10-20	5.1300	5.1500	5.1300	5.1500	-14.167%	3	1,875	-93.204%
2025-10-17	5.6000	6.0000	5.6000	6.0000	+13.208%	3	1,873	-94.167%
2025-10-16	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,873	-93.396%
2025-10-14	5.4000	5.4000	5.4000	5.4000	-4.930%	1	1,872	-93.519%
2025-10-13	5.7500	5.7500	5.6600	5.6800	+4.029%	5	1,872	-93.838%
2025-10-10	5.0500	5.4600	5.0500	5.4600	+9.200%	51	1,870	-93.590%
2025-10-09	5.0000	5.0000	5.0000	5.0000	0.000%	5	1,861	-93.000%
2025-10-07	4.8000	5.0000	4.8000	5.0000	-2.913%	13	1,845	-93.000%
2025-10-06	5.2000	5.2500	5.1500	5.1500	-10.435%	36	1,845	-93.204%
2025-10-03	5.0500	5.7500	5.0300	5.7500	+28.924%	95	1,827	-93.913%
2025-10-02	4.4600	4.4600	4.4600	4.4600	-4.086%	1	1,744	-92.152%
2025-10-01	4.6500	4.6500	4.6500	4.6500	-3.527%	60	1,743	-92.473%
2025-09-30	4.7400	4.8300	4.7400	4.8200	-2.033%	8	1,765	-92.739%
2025-09-29	4.9200	4.9200	4.9200	4.9200	-6.286%	1	1,772	-92.886%
2025-09-26	5.2500	5.2500	5.2500	5.2500	+2.941%	10	1,773	-93.333%
2025-09-25	5.3600	5.3600	5.1000	5.1000	+6.250%	39	1,771	-93.137%
2025-09-24	4.8000	4.8000	4.8000	4.8000	-1.031%	1	1,736	-92.708%
2025-09-23	4.6200	4.8500	4.6200	4.8500	+11.494%	4	1,737	-92.784%
2025-09-22	4.3500	4.3500	4.3500	4.3500	+2.113%	2	1,736	-91.954%
2025-09-19	4.2500	4.2600	4.2400	4.2600	-19.623%	9	1,738	-91.784%
2025-09-17	5.3000	5.3000	5.3000	5.3000	+8.384%	1	1,743	-93.396%
2025-09-16	4.8900	4.8900	4.8900	4.8900	-0.204%	1	1,743	-92.843%
2025-09-15	5.0000	5.0000	4.9000	4.9000	-2.000%	7	1,743	-92.857%
2025-09-12	5.0700	5.0700	5.0000	5.0000	-5.660%	6	1,739	-93.000%
2025-09-11	5.2000	5.3000	5.1500	5.3000	+4.950%	508	1,744	-93.396%
2025-09-10	5.1500	5.1500	5.0500	5.0500	-9.009%	7	1,334	-93.069%
2025-09-09	5.8500	5.8500	5.5500	5.5500	-5.932%	2	1,331	-93.694%
2025-09-08	5.9000	5.9000	5.9000	5.9000	-18.056%	2	1,329	-94.068%
2025-09-05	7.2000	7.2000	7.2000	7.2000	+14.286%	10	1,329	-95.139%
2025-09-04	6.4200	6.4200	6.3000	6.3000	-2.326%	2	1,319	-94.444%
2025-09-03	6.4500	6.4500	6.4500	6.4500	-0.769%	2	1,318	-94.574%
2025-09-02	6.7000	6.7000	6.5000	6.5000	-1.366%	120	1,320	-94.615%
2025-08-29	6.6300	6.6300	6.5900	6.5900	-0.152%	13	1,399	-94.689%
2025-08-28	6.6000	6.6000	6.6000	6.6000	-5.714%	1	1,399	-94.697%
2025-08-27	6.8000	7.0000	6.8000	7.0000	+4.167%	15	1,398	-95.000%
2025-08-26	7.2000	7.2000	6.7200	6.7200	-3.309%	11	1,374	-94.792%
2025-08-25	7.0000	7.1000	6.9500	6.9500	+0.871%	181	1,374	-94.964%
2025-08-22	6.6800	6.8900	6.6800	6.8900	-4.306%	2	1,387	-94.920%
2025-08-21	7.1300	7.2500	7.1300	7.2000	-5.013%	46	1,388	-95.139%
2025-08-20	8.6500	9.0000	7.5800	7.5800	+7.214%	31	1,358	-95.383%
2025-08-19	5.9000	7.1000	5.9000	7.0700	+28.545%	41	1,367	-95.050%
2025-08-15	5.5000	5.5000	5.5000	5.5000	+2.996%	1	1,346	-93.636%
2025-08-14	5.1000	5.3400	5.1000	5.3400	+2.692%	10	1,346	-93.446%
2025-08-13	5.1400	5.2100	5.1400	5.2000	-0.763%	16	1,347	-93.269%
2025-08-12	5.2400	5.2400	5.2400	5.2400	-2.056%	5	1,342	-93.321%
2025-08-11	5.2000	5.3500	5.2000	5.3500	+2.885%	160	1,342	-93.458%
2025-08-08	5.1600	5.2000	5.1600	5.2000	-5.455%	8	1,322	-93.269%
2025-08-07	4.9800	5.5000	4.9500	5.5000	+6.178%	369	1,316	-93.636%
2025-08-06	5.2000	5.2000	5.1800	5.1800	-3.178%	3	1,327	-93.243%
2025-08-05	5.3500	5.3800	3.1300	5.3500	-14.400%	60	1,326	-93.458%
2025-08-04	6.2800	6.2800	6.0600	6.2500	-11.095%	4	1,322	-94.400%
2025-08-01	7.0300	7.0300	7.0300	7.0300	+11.587%	2	1,321	-95.021%
2025-07-30	6.6000	6.6000	6.3000	6.3000	-2.174%	4	1,321	-94.444%
2025-07-29	6.5500	6.5500	6.4400	6.4400	-0.923%	32	1,321	-94.565%
2025-07-28	6.4700	6.5000	6.4700	6.5000	-0.763%	2	1,319	-94.615%
2025-07-25	6.5500	6.5500	6.5500	6.5500	-3.818%	5	1,317	-94.656%
2025-07-24	6.8900	6.8900	6.8100	6.8100	-4.622%	10	1,317	-94.860%
2025-07-23	7.1400	7.1400	7.1400	7.1400	-4.545%	1	1,321	-95.098%
2025-07-22	7.6700	8.1000	7.4800	7.4800	+1.769%	17	1,322	-95.321%
2025-07-21	7.3500	7.3500	7.1500	7.3500	-0.676%	27	1,312	-95.238%
2025-07-18	7.5000	7.5000	7.4000	7.4000	-1.987%	36	1,329	-95.270%
2025-07-17	7.9000	7.9000	7.5500	7.5500	-6.790%	11	1,299	-95.364%
2025-07-16	8.0800	8.1000	8.0800	8.1000	-1.937%	2	1,295	-95.679%
2025-07-15	8.3500	8.3500	8.1500	8.2600	+0.243%	29	1,293	-95.763%
2025-07-14	8.5700	8.5700	8.2400	8.2400	-10.629%	7	1,264	-95.752%
2025-07-10	9.0200	9.2200	9.0200	9.2200	-2.845%	5	1,268	-96.204%
2025-07-09	9.4900	9.4900	9.4900	9.4900	-5.572%	1	1,273	-96.312%
2025-07-03	10.0500	10.1000	10.0500	10.0500	-9.785%	27	1,254	-96.517%
2025-07-01	11.1100	11.1400	11.1100	11.1400	+8.895%	2	1,263	-96.858%
2025-06-30	10.4000	10.4300	10.2300	10.2300	-6.147%	13	1,263	-96.579%
2025-06-27	10.6000	10.9000	10.6000	10.9000	+12.371%	3	1,264	-96.789%
2025-06-26	9.7000	9.7000	9.7000	9.7000	-2.316%	5	1,261	-96.392%
2025-06-25	9.4800	9.9300	9.4800	9.9300	+0.303%	15	1,258	-96.475%
2025-06-24	10.0000	10.0000	9.9000	9.9000	-6.780%	28	1,273	-96.465%
2025-06-23	10.7000	10.7000	10.6000	10.6200	-1.393%	4	1,276	-96.704%
2025-06-20	10.7700	10.7700	10.7700	10.7700	-7.155%	8	1,278	-96.750%
2025-06-17	11.3800	11.7400	11.3800	11.6000	+5.936%	28	1,282	-96.983%
2025-06-16	10.8000	11.0000	10.8000	10.9500	-5.522%	32	1,269	-96.804%
2025-06-13	11.3000	11.5900	11.2500	11.5900	-0.940%	10	1,268	-96.980%
2025-06-12	11.5000	11.7000	11.5000	11.7000	+3.357%	2	1,269	-97.009%
2025-06-11	11.3700	11.3700	11.3000	11.3200	-6.446%	110	1,267	-96.908%
2025-06-10	12.1000	12.1000	12.1000	12.1000	+0.249%	100	1,308	-97.107%
2025-06-09	12.5800	12.5800	11.9900	12.0700	-6.434%	38	1,208	-97.100%
2025-06-06	12.9000	12.9000	12.9000	12.9000	-9.474%	2	1,199	-97.287%
2025-06-05	12.0000	14.4000	12.0000	14.2500	+15.854%	67	1,200	-97.544%
2025-06-02	12.3500	12.3500	12.3000	12.3000	-2.767%	3	1,175	-97.154%
2025-05-30	12.8000	12.8000	12.5500	12.6500	-4.528%	12	1,172	-97.233%
2025-05-29	13.4000	13.4000	13.1400	13.2500	+1.923%	3	1,177	-97.358%
2025-05-28	13.0000	13.0000	13.0000	13.0000	-2.985%	1	1,179	-97.308%
2025-05-27	12.7600	13.4200	12.7000	13.4000	+1.901%	8	1,180	-97.388%
2025-05-23	13.5400	13.5400	13.0500	13.1500	+0.382%	44	1,163	-97.338%
2025-05-22	13.4000	13.5000	13.1000	13.1000	-3.321%	351	1,163	-97.328%
2025-05-21	13.5500	13.5500	13.5500	13.5500	+5.447%	1	894	-97.417%
2025-05-20	12.8500	12.8500	12.8500	12.8500	+0.234%	10	895	-97.276%
2025-05-16	12.7700	12.8200	12.7700	12.8200	+0.156%	14	895	-97.270%
2025-05-15	13.0500	13.0500	12.8000	12.8000	-1.158%	9	891	-97.266%
2025-05-14	12.8700	12.9500	12.8300	12.9500	+0.465%	12	895	-97.297%
2025-05-13	13.2000	13.2000	12.8900	12.8900	-10.174%	44	893	-97.285%
2025-05-12	14.6000	14.6000	14.3500	14.3500	-1.780%	6	870	-97.561%
2025-05-08	15.3900	15.3900	14.6100	14.6100	-10.915%	30	874	-97.604%
2025-05-07	16.3000	16.5500	16.1500	16.4000	-1.973%	23	851	-97.866%
2025-05-06	17.1500	17.2800	16.7000	16.7300	+15.379%	467	840	-97.908%
2025-05-05	14.8500	14.8500	14.5000	14.5000	-4.037%	3	608	-97.586%
2025-05-02	15.4500	15.4500	15.0000	15.1100	-6.091%	14	607	-97.684%
2025-05-01	15.9200	16.1000	15.9200	16.0900	-1.288%	25	611	-97.825%
2025-04-30	17.4700	17.4700	16.3000	16.3000	-1.689%	6	610	-97.853%
2025-04-29	16.7000	16.7000	16.5800	16.5800	-2.927%	8	612	-97.889%
2025-04-28	16.5200	17.0800	16.4500	17.0800	-0.117%	9	613	-97.951%
2025-04-25	17.1000	17.1000	16.9200	17.1000	-5.000%	40	605	-97.953%
2025-04-24	18.0000	18.0000	18.0000	18.0000	-4.357%	1	616	-98.056%
2025-04-23	18.5200	19.0100	18.5100	18.8200	-7.062%	108	615	-98.140%
2025-04-22	21.1000	21.1000	20.2500	20.2500	-7.323%	5	514	-98.272%
2025-04-21	21.7000	21.8500	21.7000	21.8500	+3.212%	2	511	-98.398%
2025-04-17	20.7100	21.1700	20.6500	21.1700	+5.376%	11	501	-98.347%
2025-04-16	20.0900	20.0900	20.0900	20.0900	+3.026%	1	501	-98.258%
2025-04-15	20.0000	20.0000	19.3700	19.5000	-3.941%	5	500	-98.205%
2025-04-14	20.3500	20.3500	20.3000	20.3000	-1.647%	3	501	-98.276%
2025-04-09	25.1300	25.1300	20.1600	20.6400	-20.707%	14	498	-98.304%
2025-04-08	22.7700	26.0300	22.7700	26.0300	+0.696%	149	489	-98.655%
2025-04-07	29.8300	29.8300	25.8500	25.8500	+0.780%	14	340	-98.646%
2025-04-04	27.4400	27.4400	25.6500	25.6500	+10.656%	16	337	-98.635%
2025-04-03	23.9400	23.9400	23.1800	23.1800	+5.125%	15	336	-98.490%
2025-04-02	22.7000	22.7000	22.0500	22.0500	-7.197%	11	337	-98.413%
2025-03-31	24.9900	24.9900	23.7400	23.7600	+2.991%	9	327	-98.527%
2025-03-28	22.8600	23.0800	22.8400	23.0700	+12.646%	14	318	-98.483%
2025-03-26	20.3500	20.4800	20.2000	20.4800	+4.224%	4	321	-98.291%
2025-03-24	19.6500	19.6500	19.6500	19.6500	-7.224%	1	321	-98.219%
2025-03-21	22.1000	22.1000	21.1800	21.1800	-3.946%	4	321	-98.347%
2025-03-20	21.7400	22.0500	21.5500	22.0500	-0.720%	3	321	-98.413%
2025-03-19	22.9700	23.4000	22.2100	22.2100	-2.801%	12	321	-98.424%
2025-03-18	22.8500	22.8500	22.8500	22.8500	+1.465%	50	320	-98.468%
2025-03-17	22.6000	22.6000	22.5200	22.5200	+0.312%	6	307	-98.446%
2025-03-14	22.4500	22.4500	22.4500	22.4500	-9.036%	4	307	-98.441%
2025-03-13	24.5000	24.6800	24.5000	24.6800	+0.817%	2	306	-98.582%
2025-03-12	24.4500	24.4800	24.4500	24.4800	-3.432%	3	306	-98.570%
2025-03-11	25.0400	26.0600	25.0400	25.3500	-3.429%	29	309	-98.619%
2025-03-10	25.1100	26.2500	24.9500	26.2500	+14.629%	10	315	-98.667%
2025-03-07	22.9000	22.9000	22.9000	22.9000	-4.583%	2	309	-98.472%
2025-03-06	22.5700	24.0000	22.2900	24.0000	+5.960%	9	308	-98.542%
2025-03-05	22.8300	22.8300	22.6500	22.6500	-2.790%	2	308	-98.455%
2025-03-04	23.5200	24.7500	23.3000	23.3000	-0.214%	36	306	-98.498%
2025-03-03	21.2600	23.3500	21.2600	23.3500	+5.656%	13	306	-98.501%
2025-02-28	23.8300	23.8300	22.1000	22.1000	-0.450%	54	317	-98.416%
2025-02-27	20.9300	22.2000	20.9300	22.2000	+4.372%	6	306	-98.423%
2025-02-26	21.2700	21.2700	21.2700	21.2700	+0.047%	5	306	-98.354%
2025-02-25	21.4800	22.5500	21.2600	21.2600	+2.458%	14	297	-98.354%
2025-02-24	20.9000	20.9000	20.0500	20.7500	+16.573%	60	297	-98.313%
2025-02-21	17.8000	17.8000	17.8000	17.8000	-3.103%	2	261	-98.034%
2025-02-20	19.2500	19.2500	18.0400	18.3700	+7.995%	62	261	-98.095%
2025-02-19	14.7500	17.0100	14.4300	17.0100	+15.479%	16	242	-97.942%
2025-02-18	15.0000	15.0000	14.7300	14.7300	-2.450%	17	241	-97.624%

.dark-mode .W3G66M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3G66M{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218P80PLTR Dec 18 2026 80.00 Put (PLTR261218P00080000)option OPRA

PLTR20261218P80
PLTR Dec 18 2026 80.00 Put (PLTR261218P00080000)
option OPRA