Dark

PLTR20270319P120
PLTR Mar 19 2027 120.00 Put (PLTR270319P00120000)
option OPRA

EOD

Sep 29, 2026

3.95-1.250%(-0.05)1,002

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0300	4.1300	3.9500	3.9500	-1.250%	1,002	9,319	0.000%
2026-09-28	4.2000	4.2000	3.9500	4.0000	+3.896%	69	9,030	-1.250%
2026-09-25	3.8500	3.8500	3.8500	3.8500	-2.036%	20	9,083	+2.597%
2026-09-24	3.9700	4.0400	3.8300	3.9300	-0.506%	208	9,083	+0.509%
2026-09-23	4.3000	4.3000	3.8300	3.9500	-8.565%	310	8,939	0.000%
2026-09-22	4.4200	4.4200	4.3000	4.3200	-6.291%	49	8,910	-8.565%
2026-09-21	4.8500	4.8500	4.6000	4.6100	-13.346%	27	8,867	-14.317%
2026-09-18	5.5000	5.5000	5.3200	5.3200	-1.481%	30	8,884	-25.752%
2026-09-17	5.8700	5.8700	5.4000	5.4000	-11.475%	27	8,893	-26.852%
2026-09-16	6.1500	6.1500	6.0000	6.1000	+7.018%	71	8,870	-35.246%
2026-09-15	5.7000	5.7000	5.7000	5.7000	-1.384%	1	8,909	-30.702%
2026-09-14	6.4500	6.4500	5.7800	5.7800	-11.214%	28	8,908	-31.661%
2026-09-11	6.6500	6.6500	6.4500	6.5100	-4.265%	152	8,888	-39.324%
2026-09-10	6.6000	6.9000	6.5000	6.8000	+9.149%	66	8,851	-41.912%
2026-09-09	6.2700	6.2700	6.1000	6.2300	-0.320%	18	8,907	-36.597%
2026-09-08	5.8500	6.2500	5.8500	6.2500	+7.759%	5	8,915	-36.800%
2026-09-04	5.5000	5.8000	5.5000	5.8000	+12.621%	23	8,902	-31.897%
2026-09-03	5.4600	5.4700	5.0000	5.1500	-18.384%	113	8,902	-23.301%
2026-09-02	5.4500	6.8000	5.4500	6.3100	+23.725%	140	8,855	-37.401%
2026-09-01	5.1000	5.1500	4.9400	5.1000	+7.822%	24	8,879	-22.549%
2026-08-31	5.0000	5.0100	4.6500	4.7300	-5.400%	144	8,884	-16.490%
2026-08-28	5.0000	5.1000	4.9000	5.0000	-3.846%	60	8,923	-21.000%
2026-08-27	5.8200	5.8200	5.1500	5.2000	-11.414%	144	8,928	-24.038%
2026-08-26	6.3500	6.3800	5.8700	5.8700	-8.281%	92	8,895	-32.709%
2026-08-25	6.1000	6.4000	6.0700	6.4000	+4.918%	30	8,900	-38.281%
2026-08-24	6.6200	6.6200	6.0700	6.1000	+1.161%	47	8,870	-35.246%
2026-08-21	6.4500	6.5000	5.8000	6.0300	-6.512%	126	8,880	-34.494%
2026-08-20	6.0900	6.4500	6.0900	6.4500	+6.612%	43	8,880	-38.760%
2026-08-19	6.0000	6.1800	5.8500	6.0500	-3.968%	75	8,876	-34.711%
2026-08-18	6.2800	6.3500	6.1000	6.3000	+0.318%	88	8,866	-37.302%
2026-08-17	6.3000	6.3000	6.1000	6.2800	-0.946%	44	8,853	-37.102%
2026-08-14	6.2500	6.4000	6.1100	6.3400	+0.316%	32	8,815	-37.697%
2026-08-13	6.6000	6.9000	6.3000	6.3200	-10.227%	197	8,817	-37.500%
2026-08-12	6.9000	7.4000	6.8300	7.0400	+2.774%	718	8,744	-43.892%
2026-08-11	7.1000	7.2300	6.6500	6.8500	-2.837%	739	8,481	-42.336%
2026-08-10	7.0500	7.1500	6.7000	7.0500	-8.679%	1,944	8,149	-43.972%
2026-08-07	8.7000	8.7500	7.6000	7.7200	-19.162%	98	6,887	-48.834%
2026-08-06	9.8000	9.8000	8.9600	9.5500	+10.660%	226	6,899	-58.639%
2026-08-05	9.1500	9.1500	7.9800	8.6300	+2.983%	52	6,702	-54.229%
2026-08-04	11.0900	11.0900	8.1000	8.3800	-52.789%	268	6,704	-52.864%
2026-08-03	18.2200	18.2700	17.7500	17.7500	-8.031%	94	6,725	-77.746%
2026-07-31	20.0200	20.0200	19.3000	19.3000	-2.278%	3	6,726	-79.534%
2026-07-30	20.2000	20.2000	19.7200	19.7500	+0.305%	6	6,725	-80.000%
2026-07-29	19.5300	19.6900	19.0500	19.6900	+1.234%	13	6,724	-79.939%
2026-07-28	18.1500	21.7000	18.1500	19.4500	+16.467%	73	6,726	-79.692%
2026-07-27	17.7000	18.0500	16.7000	16.7000	-14.665%	123	6,705	-76.347%
2026-07-24	19.8000	19.8000	19.4300	19.5700	-3.549%	99	6,809	-79.816%
2026-07-23	19.8000	20.8000	19.7100	20.2900	+2.475%	68	6,739	-80.532%
2026-07-22	19.0000	19.8000	19.0000	19.8000	+17.647%	3	6,713	-80.051%
2026-07-21	16.8300	16.8300	16.8300	16.8300	+5.517%	1	6,710	-76.530%
2026-07-20	16.9500	16.9500	15.9500	15.9500	-7.536%	11	6,710	-75.235%
2026-07-17	17.2500	17.2500	17.2500	17.2500	+4.419%	4	6,699	-77.101%
2026-07-16	17.5400	17.5400	16.5200	16.5200	-0.482%	4	6,699	-76.090%
2026-07-15	16.6000	16.6000	16.6000	16.6000	-1.775%	1	6,697	-76.205%
2026-07-14	16.9000	16.9000	16.9000	16.9000	-6.007%	1	6,698	-76.627%
2026-07-13	17.9800	17.9800	17.9800	17.9800	-2.336%	3	6,698	-78.031%
2026-07-09	19.0000	19.0000	18.4100	18.4100	+1.713%	4	6,696	-78.544%
2026-07-08	18.5000	18.5000	18.1000	18.1000	+18.689%	2	6,697	-78.177%
2026-07-07	16.5000	16.5500	15.2500	15.2500	-13.006%	14	6,695	-74.098%
2026-07-06	17.5000	17.5300	17.5000	17.5300	+0.863%	2	6,701	-77.467%
2026-07-02	17.3500	17.8000	17.1100	17.3800	-6.408%	804	6,544	-77.273%
2026-07-01	18.8500	18.8500	18.4300	18.5700	-18.695%	5	6,544	-78.729%
2026-06-30	22.8400	22.8400	22.8400	22.8400	+1.511%	5	6,544	-82.706%
2026-06-29	21.8500	22.8500	21.8500	22.5000	-5.263%	957	6,539	-82.444%
2026-06-26	24.8000	24.9000	23.7500	23.7500	-11.710%	69	7,418	-83.368%
2026-06-25	26.4200	27.1500	26.2700	26.9000	+12.694%	94	7,456	-85.316%
2026-06-24	22.4500	24.4500	22.4000	23.8700	+6.373%	200	7,410	-83.452%
2026-06-23	20.9700	22.4400	20.9700	22.4400	+9.197%	5	7,238	-82.398%
2026-06-22	18.8500	20.9000	18.8500	20.5500	+11.989%	42	7,236	-80.779%
2026-06-18	18.8500	18.9900	18.3500	18.3500	+12.854%	855	6,439	-78.474%
2026-06-17	16.1500	16.2600	16.1500	16.2600	-3.501%	11	6,439	-75.707%
2026-06-16	17.4000	17.4000	16.8500	16.8500	-11.176%	15	6,439	-76.558%
2026-06-12	18.8800	19.3500	18.8800	18.9700	+4.231%	4	6,428	-79.178%
2026-06-11	18.7000	19.1000	18.2000	18.2000	+0.999%	113	6,428	-78.297%
2026-06-10	18.0200	18.0200	18.0200	18.0200	-4.454%	10	6,342	-78.080%
2026-06-09	17.0500	19.5800	17.0500	18.8600	+12.597%	10	6,352	-79.056%
2026-06-08	16.6500	16.7500	16.4500	16.7500	-2.786%	22	6,344	-76.418%
2026-06-05	16.2500	17.2300	16.2500	17.2300	+10.804%	4	6,336	-77.075%
2026-06-04	14.8800	15.5500	14.8800	15.5500	+2.303%	33	6,335	-74.598%
2026-06-03	15.2300	15.2900	14.5400	15.2000	+14.544%	21	6,306	-74.013%
2026-06-02	12.7800	13.9300	12.7800	13.2700	+11.139%	954	5,373	-70.234%
2026-06-01	11.8600	12.5300	11.7800	11.9400	-3.241%	195	6,032	-66.918%
2026-05-29	13.4800	13.4800	12.3000	12.3400	-14.661%	399	6,020	-67.990%
2026-05-28	15.8000	15.8000	14.4600	14.4600	-13.153%	5	5,862	-72.683%
2026-05-27	17.2000	17.2000	16.6500	16.6500	+4.849%	11	5,866	-76.276%
2026-05-22	15.5000	15.8800	15.5000	15.8800	+0.825%	15	5,861	-75.126%
2026-05-21	15.9500	15.9500	15.5600	15.7500	-3.374%	507	5,853	-74.921%
2026-05-20	16.7500	16.7500	16.2000	16.3000	-1.212%	173	5,853	-75.767%
2026-05-19	16.6800	16.6800	16.5000	16.5000	-0.901%	3	5,223	-76.061%
2026-05-18	16.9000	17.5200	16.6500	16.6500	-0.893%	21	5,223	-76.276%
2026-05-15	17.0500	17.0500	16.8000	16.8000	-3.725%	2	5,223	-76.488%
2026-05-14	17.7000	17.7000	17.4500	17.4500	-5.930%	2	5,226	-77.364%
2026-05-13	16.6700	18.8000	16.6700	18.5500	+7.912%	1,272	4,257	-78.706%
2026-05-12	17.2100	17.2100	17.1500	17.1900	+2.321%	474	4,257	-77.022%
2026-05-11	17.0800	17.1000	16.8000	16.8000	+1.818%	34	4,257	-76.488%
2026-05-08	17.1600	17.1600	16.5000	16.5000	-0.483%	8	3,791	-76.061%
2026-05-07	16.4300	16.5800	16.0500	16.5800	-5.365%	48	3,786	-76.176%
2026-05-06	17.7900	17.8100	17.3200	17.5200	+1.742%	38	3,740	-77.454%
2026-05-05	16.4200	17.5200	16.0000	17.2200	+14.040%	44	3,730	-77.062%
2026-05-04	15.0000	15.3000	14.7900	15.1000	-3.822%	39	3,717	-73.841%
2026-05-01	15.5000	15.7700	15.5000	15.7000	-6.548%	23	3,701	-74.841%
2026-04-30	16.8000	16.8000	16.8000	16.8000	-1.408%	3	3,701	-76.488%
2026-04-29	18.0000	18.0700	17.0400	17.0400	+4.862%	984	3,698	-76.819%
2026-04-28	16.6000	16.6900	16.2500	16.2500	-0.062%	9	2,768	-75.692%
2026-04-27	16.4500	16.4500	16.0000	16.2600	-7.139%	38	2,762	-75.707%
2026-04-24	17.3500	17.5100	17.3500	17.5100	+1.921%	2	2,745	-77.441%
2026-04-23	15.3600	17.1800	15.3600	17.1800	+18.483%	16	2,743	-77.008%
2026-04-22	15.2200	15.2200	14.4700	14.5000	-6.270%	13	2,740	-72.759%
2026-04-21	15.2700	15.7500	15.2000	15.4700	-2.397%	8	2,729	-74.467%
2026-04-20	15.6000	16.2000	15.6000	15.8500	+1.603%	6	2,729	-75.079%
2026-04-17	15.7700	15.8500	15.3200	15.6000	-7.583%	813	2,727	-74.679%
2026-04-16	17.3000	17.3000	16.8800	16.8800	-0.059%	2	2,960	-76.600%
2026-04-15	18.0300	18.0300	16.8900	16.8900	-8.801%	3	2,959	-76.613%
2026-04-14	18.7000	18.7300	18.3300	18.5200	-5.894%	22	2,959	-78.672%
2026-04-13	21.2900	21.2900	19.6800	19.6800	-10.667%	14	2,945	-79.929%
2026-04-10	21.8000	23.8000	21.6300	22.0300	+4.408%	35	2,945	-82.070%
2026-04-09	18.8100	21.7500	18.8000	21.1000	+20.091%	759	2,937	-81.280%
2026-04-08	16.0500	17.5700	16.0500	17.5700	+11.343%	31	2,382	-77.518%
2026-04-07	16.8000	16.8000	15.7800	15.7800	-3.780%	7	2,376	-74.968%
2026-04-06	15.9000	16.4000	15.9000	16.4000	-2.381%	7	2,369	-75.915%
2026-04-02	17.1500	17.1500	16.6500	16.8000	+0.179%	7	2,366	-76.488%
2026-04-01	17.0000	17.0000	16.3600	16.7700	-1.642%	10	2,366	-76.446%
2026-03-31	18.3000	18.3000	17.0500	17.0500	-14.750%	19	2,366	-76.833%
2026-03-30	18.5000	20.0000	18.5000	20.0000	+7.009%	10	2,363	-80.250%
2026-03-27	18.6000	18.6900	18.1100	18.6900	+7.910%	1,831	2,362	-78.866%
2026-03-26	16.7500	17.3200	16.6300	17.3200	+11.742%	9	556	-77.194%
2026-03-25	14.8500	15.5000	14.8500	15.5000	-1.899%	402	553	-74.516%
2026-03-24	16.0500	16.0500	15.6600	15.8000	+8.966%	22	180	-75.000%
2026-03-23	14.8400	14.9000	14.5000	14.5000	-14.303%	6	159	-72.759%
2026-03-20	16.5400	16.9200	16.3000	16.9200	+6.549%	8	154	-76.655%
2026-03-19	16.2500	16.2500	15.8800	15.8800	+1.795%	5	147	-75.126%
2026-03-17	16.5500	16.5500	15.6000	15.6000	-7.692%	8	142	-74.679%
2026-03-12	16.9000	16.9000	16.9000	16.9000	-4.412%	5	137	-76.627%
2026-03-11	17.6500	17.6800	17.6500	17.6800	+1.029%	4	137	-77.658%
2026-03-10	17.5000	17.5000	17.5000	17.5000	+6.061%	100	137	-77.429%
2026-03-09	17.1100	17.1100	16.5000	16.5000	+2.676%	2	37	-76.061%
2026-03-06	17.1000	17.1000	16.0700	16.0700	-7.378%	4	37	-75.420%
2026-03-05	17.3400	17.3500	17.3400	17.3500	+1.048%	3	34	-77.233%
2026-03-04	17.9000	17.9000	17.1500	17.1700	-9.869%	8	33	-76.995%
2026-03-03	20.4000	21.1100	19.0500	19.0500	+1.600%	16	27	-79.265%
2026-03-02	19.5000	19.5000	18.7500	18.7500	-11.682%	5	14	-78.933%
2026-02-27	21.1200	21.2300	21.1200	21.2300	+0.142%	7	10	-81.394%
2026-02-26	21.2000	21.2000	21.2000	21.2000	-9.633%	1	9	-81.368%
2026-02-24	23.4600	23.4600	23.4600	23.4600	+0.687%	1	9	-83.163%
2026-02-23	23.3000	23.3000	23.3000	23.3000	+14.160%	1	8	-83.047%
2026-02-18	20.3000	20.4100	20.3000	20.4100	-10.088%	7	7	-80.647%
2026-02-13	22.3500	22.7000	22.3500	22.7000	0.000%	3	3	-82.599%

.dark-mode .KbY3jZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KbY3jZ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P120PLTR Mar 19 2027 120.00 Put (PLTR270319P00120000)option OPRA

PLTR20270319P120
PLTR Mar 19 2027 120.00 Put (PLTR270319P00120000)
option OPRA