Dark

PLTR20270319P100
PLTR Mar 19 2027 100.00 Put (PLTR270319P00100000)
option OPRA

EOD

Sep 29, 2026

1.97+3.684%(+0.07)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9000	1.9800	1.8800	1.9700	+3.684%	201	17,200	0.000%
2026-09-28	2.0000	2.0000	1.9000	1.9000	+1.064%	165	17,163	+3.684%
2026-09-25	1.9500	1.9600	1.8800	1.8800	-2.083%	115	17,211	+4.787%
2026-09-24	1.9200	1.9600	1.8700	1.9200	-0.518%	83	17,217	+2.604%
2026-09-23	1.9900	2.0600	1.8100	1.9300	-6.311%	2,555	17,206	+2.073%
2026-09-22	2.1500	2.1500	2.0500	2.0600	-5.505%	129	14,940	-4.369%
2026-09-21	2.4400	2.4400	2.1700	2.1800	-13.834%	156	14,859	-9.633%
2026-09-18	2.5800	2.6500	2.5100	2.5300	-0.394%	48	14,908	-22.134%
2026-09-17	2.7400	2.7500	2.5400	2.5400	-9.286%	48	14,894	-22.441%
2026-09-16	3.0500	3.0500	2.7300	2.8000	+1.449%	41	14,906	-29.643%
2026-09-14	2.9400	3.0500	2.7400	2.7600	-8.000%	105	14,926	-28.623%
2026-09-11	3.1200	3.1200	3.0000	3.0000	-7.692%	32	14,948	-34.333%
2026-09-10	3.1500	3.2500	3.0000	3.2500	+11.301%	98	14,954	-39.385%
2026-09-09	2.8900	2.9900	2.8400	2.9200	-1.017%	75	14,928	-32.534%
2026-09-08	2.7500	2.9500	2.7500	2.9500	+8.856%	78	14,937	-33.220%
2026-09-04	2.6000	2.7100	2.5500	2.7100	+6.693%	32	14,942	-27.306%
2026-09-03	2.9000	2.9000	2.4500	2.5400	-15.050%	394	14,942	-22.441%
2026-09-02	2.8000	3.2000	2.7600	2.9900	+17.255%	188	14,989	-34.114%
2026-09-01	2.4200	2.5500	2.3500	2.5500	+6.695%	70	15,111	-22.745%
2026-08-31	2.6800	2.6800	2.3000	2.3900	-4.400%	2,677	15,161	-17.573%
2026-08-28	2.6600	2.6600	2.4400	2.5000	-4.215%	147	12,691	-21.200%
2026-08-27	2.8200	2.8200	2.5700	2.6100	-10.000%	278	12,635	-24.521%
2026-08-26	3.2700	3.2700	2.9000	2.9000	-4.918%	60	12,644	-32.069%
2026-08-25	3.0000	3.1500	2.8700	3.0500	0.000%	169	12,632	-35.410%
2026-08-24	3.3500	3.3500	2.9500	3.0500	+2.349%	106	12,616	-35.410%
2026-08-21	3.1000	3.2000	2.9000	2.9800	-6.289%	234	12,561	-33.893%
2026-08-20	3.0500	3.2000	2.9500	3.1800	+6.355%	146	12,613	-38.050%
2026-08-19	2.8800	3.1000	2.8700	2.9900	-1.967%	1,540	12,529	-34.114%
2026-08-18	3.0500	3.1000	2.9800	3.0500	0.000%	554	11,560	-35.410%
2026-08-17	3.0400	3.1000	2.9500	3.0500	-1.294%	520	11,222	-35.410%
2026-08-14	3.1500	3.1600	2.9800	3.0900	-3.438%	82	11,390	-36.246%
2026-08-13	3.3500	3.4000	3.1500	3.2000	-8.309%	3,421	11,335	-38.438%
2026-08-12	3.4000	3.6500	3.3500	3.4900	+2.647%	688	8,805	-43.553%
2026-08-11	3.5500	3.6000	3.3000	3.4000	-4.225%	2,302	8,707	-42.059%
2026-08-10	3.5000	3.6000	3.2500	3.5500	-6.332%	1,716	7,542	-44.507%
2026-08-07	4.2000	4.2000	3.7500	3.7900	-18.495%	47	6,863	-48.021%
2026-08-06	4.6700	4.6700	4.3500	4.6500	+13.971%	16	6,838	-57.634%
2026-08-05	3.9400	4.1200	3.9000	4.0800	+2.000%	173	6,838	-51.716%
2026-08-04	5.7000	5.7000	3.9000	4.0000	-56.616%	280	6,893	-50.750%
2026-08-03	9.4900	9.5100	9.1600	9.2200	-10.918%	126	6,891	-78.633%
2026-07-31	10.4000	10.4000	10.3500	10.3500	-0.481%	21	6,869	-80.966%
2026-07-30	10.6400	10.6400	10.4000	10.4000	+2.161%	359	6,848	-81.058%
2026-07-29	10.3500	10.3500	10.0000	10.1800	+0.296%	14	6,772	-80.648%
2026-07-28	10.1700	11.5000	10.1500	10.1500	+18.023%	236	6,777	-80.591%
2026-07-27	9.6300	9.6300	8.6000	8.6000	-15.020%	188	6,924	-77.093%
2026-07-24	10.6600	10.6600	10.1200	10.1200	-8.000%	25	6,846	-80.534%
2026-07-23	11.0000	11.3000	10.8700	11.0000	+2.326%	30	6,821	-82.091%
2026-07-22	9.8700	10.7500	9.7500	10.7500	+21.469%	54	6,795	-81.674%
2026-07-21	8.9800	8.9800	8.8500	8.8500	+3.027%	2	6,812	-77.740%
2026-07-20	9.2000	9.2000	8.5900	8.5900	-9.579%	44	6,812	-77.066%
2026-07-17	9.7500	9.7500	9.0000	9.5000	+5.556%	43	6,800	-79.263%
2026-07-16	10.0000	10.0000	9.0000	9.0000	+1.237%	3	6,791	-78.111%
2026-07-15	8.7500	8.8900	8.7500	8.8900	-1.222%	3	6,791	-77.840%
2026-07-14	10.9500	10.9700	8.8500	9.0000	-8.907%	28	6,791	-78.111%
2026-07-13	10.1500	10.1500	9.8800	9.8800	-3.704%	12	6,796	-80.061%
2026-07-10	9.8000	10.2800	9.8000	10.2600	+3.636%	17	6,806	-80.799%
2026-07-09	10.0500	10.4700	9.9000	9.9000	+2.591%	24	6,805	-80.101%
2026-07-08	10.0500	10.2000	9.6300	9.6500	+17.683%	9	6,805	-79.585%
2026-07-07	8.8000	8.9800	8.1000	8.2000	-9.890%	41	6,800	-75.976%
2026-07-06	9.4500	9.4500	8.9500	9.1000	-5.699%	68	6,799	-78.352%
2026-07-02	9.1000	9.8000	9.1000	9.6500	-3.015%	6	6,762	-79.585%
2026-07-01	10.7600	10.7600	9.8000	9.9500	-18.174%	18	6,762	-80.201%
2026-06-30	12.4500	12.4500	12.1200	12.1600	-2.720%	10	6,755	-83.799%
2026-06-29	12.4000	12.5500	11.9500	12.5000	-8.759%	61	6,752	-84.240%
2026-06-26	14.2000	14.2000	13.2000	13.7000	-11.327%	514	6,734	-85.620%
2026-06-25	14.9400	15.5500	14.9300	15.4500	+16.604%	1,075	6,526	-87.249%
2026-06-24	12.4000	13.7400	12.4000	13.2500	+7.027%	2,029	5,544	-85.132%
2026-06-23	11.4700	12.3800	11.4000	12.3800	+6.908%	67	4,879	-84.087%
2026-06-22	10.3300	11.6500	10.3300	11.5800	+17.563%	113	4,900	-82.988%
2026-06-18	10.2400	10.3500	9.7500	9.8500	+2.604%	49	4,888	-80.000%
2026-06-17	8.7500	9.6000	8.7500	9.6000	+0.946%	31	4,888	-79.479%
2026-06-16	9.4000	9.5100	9.4000	9.5100	+5.667%	7	4,888	-79.285%
2026-06-15	9.7000	9.8000	9.0000	9.0000	-14.286%	30	4,883	-78.111%
2026-06-12	10.6600	10.6600	10.1000	10.5000	+6.061%	22	4,883	-81.238%
2026-06-11	10.4500	10.4500	9.9000	9.9000	-1.296%	641	4,883	-80.101%
2026-06-10	9.9900	10.0300	9.8600	10.0300	+0.804%	23	4,262	-80.359%
2026-06-09	9.2800	11.0500	9.2500	9.9500	+6.417%	58	4,259	-80.201%
2026-06-08	9.3000	9.3500	9.3000	9.3500	-3.008%	22	4,249	-78.930%
2026-06-05	8.7000	9.6400	8.7000	9.6400	+13.146%	64	4,248	-79.564%
2026-06-04	8.0200	8.5500	7.9300	8.5200	+0.828%	55	4,248	-76.878%
2026-06-03	7.9700	8.4500	7.9700	8.4500	+15.753%	71	4,239	-76.686%
2026-06-02	7.1000	7.6500	7.0000	7.3000	+10.942%	47	4,231	-73.014%
2026-06-01	6.5000	6.8500	6.4800	6.5800	-4.638%	21	4,189	-70.061%
2026-05-29	7.3800	7.4000	6.7100	6.9000	-12.658%	96	4,196	-71.449%
2026-05-28	8.6000	8.6000	7.9000	7.9000	-13.661%	17	4,202	-75.063%
2026-05-27	9.4400	9.4400	9.0500	9.1500	+4.333%	10	4,208	-78.470%
2026-05-26	9.1000	9.1000	8.6500	8.7700	+0.805%	29	4,210	-77.537%
2026-05-22	8.4900	8.8300	8.4900	8.7000	0.000%	23	4,236	-77.356%
2026-05-21	8.7500	8.7500	8.5500	8.7000	-3.333%	7	4,237	-77.356%
2026-05-20	9.2500	9.2500	8.9500	9.0000	-1.207%	5	4,237	-78.111%
2026-05-19	9.1500	9.2700	9.1100	9.1100	-4.407%	10	4,240	-78.375%
2026-05-18	9.8500	9.8500	9.3200	9.5300	-0.729%	470	4,240	-79.328%
2026-05-15	9.7000	9.7500	9.4800	9.6000	-1.840%	11	4,240	-79.479%
2026-05-14	10.4000	10.4000	9.7700	9.7800	-5.962%	11	3,886	-79.857%
2026-05-13	10.0000	10.5000	10.0000	10.4000	+9.244%	90	3,808	-81.058%
2026-05-12	9.2000	9.6900	9.2000	9.5200	+3.817%	352	3,808	-79.307%
2026-05-11	9.6800	9.6800	9.1700	9.1700	-0.865%	19	3,808	-78.517%
2026-05-08	9.5000	9.6000	9.2500	9.2500	+0.543%	89	3,612	-78.703%
2026-05-07	9.5500	9.5500	8.6500	9.2000	-5.641%	798	3,605	-78.587%
2026-05-06	10.1600	10.1600	9.6000	9.7500	+2.094%	445	2,919	-79.795%
2026-05-05	9.1000	9.9400	9.0500	9.5500	+10.789%	178	2,591	-79.372%
2026-05-04	8.6800	8.6800	8.3400	8.6200	-3.687%	58	2,483	-77.146%
2026-05-01	8.7300	9.1500	8.7000	8.9500	-5.291%	81	2,424	-77.989%
2026-04-30	9.8000	10.0000	9.4300	9.4500	-4.545%	23	2,424	-79.153%
2026-04-29	10.4900	10.6000	9.9000	9.9000	+5.319%	6	2,422	-80.101%
2026-04-28	9.4000	9.4000	9.3500	9.4000	-0.529%	702	2,419	-79.043%
2026-04-27	9.3000	9.4500	9.3000	9.4500	-0.526%	20	1,718	-79.153%
2026-04-24	9.8000	10.0000	9.5000	9.5000	+1.387%	12	1,710	-79.263%
2026-04-23	8.9100	9.5000	8.9100	9.3700	+13.028%	16	1,703	-78.975%
2026-04-22	8.4500	8.4500	8.2900	8.2900	-7.889%	7	1,691	-76.236%
2026-04-21	8.8800	9.0000	8.7000	9.0000	-1.099%	46	1,713	-78.111%
2026-04-20	9.3000	9.3500	9.1000	9.1000	+0.552%	12	1,713	-78.352%
2026-04-17	9.5000	9.5000	9.0200	9.0500	-7.369%	17	1,704	-78.232%
2026-04-16	10.0000	10.0000	9.6500	9.7700	-0.812%	11	1,695	-79.836%
2026-04-15	10.6500	10.6500	9.7900	9.8500	-9.550%	53	1,701	-80.000%
2026-04-14	11.8500	11.8500	10.7500	10.8900	-8.024%	23	1,738	-81.910%
2026-04-13	12.6500	12.6500	11.8300	11.8400	-10.709%	817	1,724	-83.361%
2026-04-10	14.0000	14.5000	13.1500	13.2600	+2.394%	219	945	-85.143%
2026-04-09	12.0000	13.2000	12.0000	12.9500	+19.686%	125	782	-84.788%
2026-04-08	9.0500	10.9500	9.0500	10.8200	+13.895%	79	710	-81.793%
2026-04-07	9.9000	10.1400	9.4500	9.5000	0.000%	11	700	-79.263%
2026-04-06	9.4500	9.5500	9.4500	9.5000	-5.000%	6	701	-79.263%
2026-04-02	10.7800	10.7800	9.8600	10.0000	-1.381%	9	701	-80.300%
2026-04-01	10.0000	10.1400	10.0000	10.1400	-1.553%	2	701	-80.572%
2026-03-31	10.8500	10.8500	10.1000	10.3000	-11.588%	12	699	-80.874%
2026-03-30	11.2500	11.7500	11.2500	11.6500	+3.097%	34	706	-83.090%
2026-03-27	11.0300	11.6200	11.0300	11.3000	+6.604%	19	720	-82.566%
2026-03-26	10.2000	10.6000	10.2000	10.6000	+17.127%	16	720	-81.415%
2026-03-25	9.5000	9.5000	9.0500	9.0500	-4.737%	2	712	-78.232%
2026-03-24	9.6600	9.7000	9.5000	9.5000	+7.955%	16	712	-79.263%
2026-03-23	9.0000	9.1000	8.8000	8.8000	-14.314%	517	700	-77.614%
2026-03-20	9.9100	10.2700	9.7000	10.2700	+8.562%	9	239	-80.818%
2026-03-19	9.8500	9.8500	9.4600	9.4600	+0.638%	30	234	-79.175%
2026-03-17	9.5500	9.5600	9.3500	9.4000	-6.000%	10	204	-79.043%
2026-03-16	10.2100	10.2100	10.0000	10.0000	-5.213%	73	208	-80.300%
2026-03-13	10.8800	10.8800	10.5500	10.5500	+2.427%	9	196	-81.327%
2026-03-12	10.0500	10.3000	10.0500	10.3000	-2.370%	6	194	-80.874%
2026-03-10	10.6400	10.6400	10.5500	10.5500	-0.472%	2	196	-81.327%
2026-03-09	10.5000	10.6000	10.5000	10.6000	+5.473%	2	196	-81.415%
2026-03-06	10.1900	10.1900	10.0000	10.0500	-9.459%	30	206	-80.398%
2026-03-05	10.5500	11.1000	10.5500	11.1000	+7.454%	26	233	-82.252%
2026-03-04	10.8500	10.8500	10.3300	10.3300	-13.193%	15	222	-80.929%
2026-03-03	12.2900	13.0500	11.9000	11.9000	+0.422%	121	210	-83.445%
2026-03-02	12.0000	12.0000	11.8500	11.8500	-10.227%	52	92	-83.376%
2026-02-27	13.3700	13.3800	13.0000	13.2000	-0.302%	13	53	-85.076%
2026-02-25	13.2400	13.2400	13.2400	13.2400	-10.359%	3	37	-85.121%
2026-02-24	15.1000	15.1000	14.5500	14.7700	+2.569%	6	37	-86.662%
2026-02-23	14.5200	14.8500	14.4000	14.4000	+3.746%	24	36	-86.319%
2026-02-20	13.8800	13.8800	13.8800	13.8800	+2.815%	3	16	-85.807%
2026-02-19	13.8000	13.8000	13.5000	13.5000	+4.489%	5	13	-85.407%
2026-02-18	12.7000	12.9200	12.7000	12.9200	-5.348%	3	8	-84.752%
2026-02-17	14.1200	14.1200	13.5900	13.6500	-7.016%	8	5	-85.568%
2026-02-13	14.6800	14.6800	14.6800	14.6800	0.000%	1	1	-86.580%

.dark-mode .SmmNpZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SmmNpZ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P100PLTR Mar 19 2027 100.00 Put (PLTR270319P00100000)option OPRA

PLTR20270319P100
PLTR Mar 19 2027 100.00 Put (PLTR270319P00100000)
option OPRA