Dark

PLTR20270319P105
PLTR Mar 19 2027 105.00 Put (PLTR270319P00105000)
option OPRA

EOD

Sep 29, 2026

2.31+5.000%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3100	2.3100	2.3100	2.3100	+5.000%	1	3,629	0.000%
2026-09-28	2.3700	2.3700	2.2000	2.2000	-7.173%	20	3,629	+5.000%
2026-09-25	2.3100	2.3700	2.2600	2.3700	+3.043%	26	3,629	-2.532%
2026-09-24	2.2800	2.3000	2.2800	2.3000	0.000%	26	3,610	+0.435%
2026-09-23	2.4000	2.4000	2.1900	2.3000	-8.000%	63	3,609	+0.435%
2026-09-22	2.4900	2.5000	2.4800	2.5000	-6.367%	7	3,582	-7.600%
2026-09-21	2.8200	2.8200	2.6200	2.6700	-14.423%	41	3,589	-13.483%
2026-09-17	3.1900	3.1900	3.1200	3.1200	-0.952%	5	3,591	-25.962%
2026-09-15	3.3500	3.3500	3.1500	3.1500	-5.970%	6	3,594	-26.667%
2026-09-14	3.4500	3.4500	3.3500	3.3500	-7.459%	2	3,592	-31.045%
2026-09-11	3.8500	3.8500	3.6200	3.6200	-8.354%	48	3,592	-36.188%
2026-09-10	3.9000	3.9500	3.7800	3.9500	+12.857%	171	3,577	-41.519%
2026-09-09	3.4100	3.5500	3.4100	3.5000	-2.778%	33	3,559	-34.000%
2026-09-08	3.4500	3.6000	3.4500	3.6000	+8.434%	8	3,575	-35.833%
2026-09-04	3.2000	3.3200	3.1000	3.3200	+10.667%	98	3,672	-30.422%
2026-09-03	2.9500	3.1500	2.9500	3.0000	-17.808%	18	3,672	-23.000%
2026-09-02	3.3200	3.8500	3.3200	3.6500	+21.262%	16	3,684	-36.712%
2026-09-01	2.8100	3.0100	2.8100	3.0100	+8.664%	12	3,696	-23.256%
2026-08-31	2.8500	2.8500	2.7600	2.7700	-6.102%	15	3,696	-16.606%
2026-08-28	3.2000	3.2000	2.9500	2.9500	-5.751%	29	3,697	-21.695%
2026-08-27	3.3500	3.3500	3.1000	3.1300	-11.831%	27	3,700	-26.198%
2026-08-26	3.8000	3.8000	3.5500	3.5500	-0.838%	3	3,701	-34.930%
2026-08-24	3.6300	3.6300	3.5700	3.5800	-0.556%	11	3,700	-35.475%
2026-08-21	3.8000	3.8000	3.5700	3.6000	0.000%	7	3,699	-35.833%
2026-08-20	3.5000	3.6000	3.5000	3.6000	+4.348%	31	3,700	-35.833%
2026-08-19	3.4700	3.7500	3.4500	3.4500	-6.250%	119	3,731	-33.043%
2026-08-18	3.6500	3.7000	3.6300	3.6800	-0.541%	73	3,673	-37.228%
2026-08-17	3.7000	3.7000	3.7000	3.7000	-1.070%	3	3,659	-37.568%
2026-08-14	3.8000	3.8000	3.6500	3.7400	-0.267%	87	3,656	-38.235%
2026-08-13	4.0000	4.0000	3.7500	3.7500	-10.714%	38	3,646	-38.400%
2026-08-12	4.2000	4.4000	4.1500	4.2000	+3.960%	188	3,634	-45.000%
2026-08-11	4.1500	4.2500	3.9700	4.0400	-1.942%	158	3,477	-42.822%
2026-08-10	4.4000	4.4000	3.9200	4.1200	-10.629%	287	3,421	-43.932%
2026-08-07	4.9500	4.9500	4.6100	4.6100	-18.407%	4	3,356	-49.892%
2026-08-06	5.6200	5.6500	5.2500	5.6500	+16.255%	12	3,357	-59.115%
2026-08-05	4.7000	4.9300	4.7000	4.8600	+0.206%	9	3,362	-52.469%
2026-08-04	6.6500	6.6500	4.7000	4.8500	-56.306%	164	3,368	-52.371%
2026-08-03	11.4000	11.4200	11.1000	11.1000	-6.566%	46	3,427	-79.189%
2026-07-31	12.5000	12.7300	11.8500	11.8800	-4.960%	22	3,398	-80.556%
2026-07-30	12.6000	12.6000	12.5000	12.5000	+3.306%	59	3,394	-81.520%
2026-07-28	13.6100	13.6100	12.0500	12.1000	+16.683%	6	3,353	-80.909%
2026-07-27	11.0000	11.0000	10.3500	10.3700	-14.298%	79	3,367	-77.724%
2026-07-24	12.3000	12.3000	12.1000	12.1000	-4.499%	4	3,368	-80.909%
2026-07-22	11.6500	12.6700	11.6500	12.6700	+20.095%	8	3,372	-81.768%
2026-07-21	10.5000	10.5500	10.5000	10.5500	+2.427%	4	3,367	-78.104%
2026-07-20	10.7500	10.9000	10.2900	10.3000	-4.186%	11	3,367	-77.573%
2026-07-17	11.5000	11.5000	10.7500	10.7500	+0.939%	25	3,367	-78.512%
2026-07-16	10.5900	10.6500	10.5900	10.6500	0.000%	16	3,385	-78.310%
2026-07-15	10.5000	10.6500	10.5000	10.6500	-10.278%	101	3,400	-78.310%
2026-07-13	11.5200	11.8700	11.5200	11.8700	+14.686%	3	3,301	-80.539%
2026-07-07	9.8100	10.3500	9.6000	10.3500	-3.090%	181	3,300	-77.681%
2026-07-06	11.0500	11.2000	10.5400	10.6800	-6.969%	254	3,119	-78.371%
2026-07-02	11.4800	11.4800	11.4800	11.4800	-2.712%	1	2,881	-79.878%
2026-07-01	12.5000	12.5000	11.8000	11.8000	-18.900%	7	2,881	-80.424%
2026-06-29	14.3000	14.6000	14.1000	14.5500	-7.325%	19	2,886	-84.124%
2026-06-26	17.0000	17.0500	15.7000	15.7000	-11.649%	32	2,891	-85.287%
2026-06-25	16.7300	18.0700	16.7300	17.7700	+13.910%	36	2,869	-87.001%
2026-06-24	14.6000	15.9000	14.6000	15.6000	+11.032%	8	2,839	-85.192%
2026-06-23	13.8000	14.1500	13.7500	14.0500	+2.182%	46	2,833	-83.559%
2026-06-22	12.3500	13.7500	12.3500	13.7500	+19.254%	39	2,821	-83.200%
2026-06-18	11.5000	11.5300	11.5000	11.5300	+12.488%	7	2,834	-79.965%
2026-06-17	10.3000	10.3000	10.2500	10.2500	-4.651%	3	2,834	-77.463%
2026-06-15	10.9700	10.9700	10.7500	10.7500	-8.120%	2	2,834	-78.512%
2026-06-11	12.5500	12.5500	11.7000	11.7000	+0.949%	715	2,834	-80.256%
2026-06-10	12.1000	12.1000	11.5900	11.5900	-5.465%	2	2,122	-80.069%
2026-06-09	12.5000	12.8000	12.2600	12.2600	+12.684%	13	2,122	-81.158%
2026-06-05	10.6800	10.8800	10.6800	10.8800	+9.347%	6	2,122	-78.768%
2026-06-04	9.9500	9.9500	9.9500	9.9500	+15.029%	9	2,116	-76.784%
2026-06-02	7.7000	8.6500	7.7000	8.6500	+8.125%	11	2,107	-73.295%
2026-06-01	7.9500	8.0000	7.9500	8.0000	+0.629%	37	2,107	-71.125%
2026-05-29	8.5000	8.6100	7.9500	7.9500	-14.608%	117	2,144	-70.943%
2026-05-28	9.9600	9.9600	9.3100	9.3100	-6.900%	27	2,179	-75.188%
2026-05-22	10.0000	10.0000	10.0000	10.0000	-1.478%	1	2,165	-76.900%
2026-05-21	10.8900	10.8900	10.1500	10.1500	-2.964%	13	2,166	-77.241%
2026-05-20	10.8000	11.0500	10.4600	10.4600	-2.698%	35	2,166	-77.916%
2026-05-19	10.7500	10.7500	10.7500	10.7500	-3.501%	1	2,164	-78.512%
2026-05-18	11.0800	11.4500	11.0800	11.1400	+0.997%	11	2,164	-79.264%
2026-05-15	11.4500	11.4500	11.0300	11.0300	-4.914%	41	2,164	-79.057%
2026-05-14	11.7500	11.7500	11.6000	11.6000	-5.306%	403	2,163	-80.086%
2026-05-13	11.6500	12.3400	11.6500	12.2500	+8.407%	11	1,774	-81.143%
2026-05-12	11.0000	11.3000	11.0000	11.3000	-0.790%	5	1,774	-79.558%
2026-05-11	11.0000	11.3900	11.0000	11.3900	+4.018%	13	1,774	-79.719%
2026-05-08	11.0000	11.0000	10.9500	10.9500	+1.389%	3	1,783	-78.904%
2026-05-07	10.8000	10.8000	10.2500	10.8000	-5.677%	24	1,783	-78.611%
2026-05-06	11.7500	11.7500	11.4500	11.4500	+3.153%	15	1,798	-79.825%
2026-05-05	10.5000	11.4000	10.5000	11.1000	+11.000%	175	1,792	-79.189%
2026-05-04	10.0500	10.1000	10.0000	10.0000	-2.913%	24	1,652	-76.900%
2026-05-01	10.3000	10.3000	10.3000	10.3000	-6.956%	6	1,632	-77.573%
2026-04-30	11.1200	11.1200	11.0700	11.0700	-4.569%	21	1,632	-79.133%
2026-04-29	12.2400	12.2400	11.6000	11.6000	+4.977%	220	1,612	-80.086%
2026-04-28	11.0000	11.0500	11.0000	11.0500	-1.339%	2	1,399	-79.095%
2026-04-24	11.7000	11.7000	11.2000	11.2000	-1.754%	27	1,399	-79.375%
2026-04-23	11.4000	11.4000	11.4000	11.4000	+18.503%	3	1,376	-79.737%
2026-04-22	9.9700	9.9700	9.6200	9.6200	-6.146%	3	1,373	-75.988%
2026-04-21	10.1500	10.3500	10.1500	10.2500	-2.844%	31	1,342	-77.463%
2026-04-20	10.5500	10.5500	10.5500	10.5500	+1.442%	4	1,342	-78.104%
2026-04-17	11.0000	11.0000	10.4000	10.4000	-7.965%	2	1,342	-77.788%
2026-04-16	11.2000	11.3000	11.0700	11.3000	-11.719%	9	1,343	-79.558%
2026-04-14	12.8000	12.8000	12.8000	12.8000	-6.909%	1	1,342	-81.953%
2026-04-13	14.0000	14.0000	13.5000	13.7500	-9.539%	7	1,341	-83.200%
2026-04-10	15.2000	16.6500	15.0400	15.2000	+1.333%	140	1,338	-84.803%
2026-04-09	14.6000	15.0000	14.4500	15.0000	+25.523%	284	1,252	-84.600%
2026-04-08	11.2400	11.9500	11.2400	11.9500	+10.648%	5	969	-80.669%
2026-04-07	10.8000	10.8000	10.8000	10.8000	-6.087%	1	964	-78.611%
2026-04-02	11.4100	11.5000	11.4100	11.5000	-2.542%	2	963	-79.913%
2026-03-31	12.4500	12.4500	11.6500	11.8000	-12.268%	5	963	-80.424%
2026-03-30	12.8000	13.5200	12.8000	13.4500	+4.669%	508	962	-82.825%
2026-03-27	13.0000	13.0000	12.8500	12.8500	+7.352%	501	625	-82.023%
2026-03-26	11.7500	11.9700	11.7500	11.9700	+8.719%	2	147	-80.702%
2026-03-24	11.1000	11.1000	11.0100	11.0100	+8.473%	71	145	-79.019%
2026-03-23	10.1500	10.1500	10.1500	10.1500	-7.559%	15	75	-77.241%
2026-03-18	10.9800	10.9800	10.9800	10.9800	-10.000%	1	60	-78.962%
2026-03-13	12.2000	12.2000	12.2000	12.2000	+2.954%	16	60	-81.066%
2026-03-09	11.8500	11.8500	11.8500	11.8500	-6.693%	1	44	-80.506%
2026-03-05	12.7000	12.7000	12.7000	12.7000	+5.045%	14	45	-81.811%
2026-03-04	12.6000	12.6000	12.0000	12.0900	-8.755%	6	32	-80.893%
2026-03-03	13.9000	14.6000	13.2500	13.2500	-1.119%	26	32	-82.566%
2026-03-02	13.2600	13.4000	13.2600	13.4000	-12.131%	3	15	-82.761%
2026-02-27	15.2500	15.2500	15.2500	15.2500	-0.651%	1	14	-84.852%
2026-02-25	15.7000	15.7000	15.2000	15.3500	-7.808%	6	8	-84.951%
2026-02-24	17.0500	17.0500	16.5500	16.6500	+7.074%	6	8	-86.126%
2026-02-19	15.3600	15.5500	15.3600	15.5500	0.000%	2	2	-85.145%

.dark-mode .NHp7yL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHp7yL{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P105PLTR Mar 19 2027 105.00 Put (PLTR270319P00105000)option OPRA

PLTR20270319P105
PLTR Mar 19 2027 105.00 Put (PLTR270319P00105000)
option OPRA