Dark

PLTR20270319P125
PLTR Mar 19 2027 125.00 Put (PLTR270319P00125000)
option OPRA

EOD

Sep 29, 2026

4.80+0.209%(+0.01)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9000	4.9500	4.8000	4.8000	+0.209%	28	2,985	0.000%
2026-09-28	4.9000	4.9300	4.7400	4.7900	+1.915%	45	2,964	+0.209%
2026-09-25	4.6000	4.7500	4.5500	4.7000	+1.075%	84	2,963	+2.128%
2026-09-24	4.6500	4.8500	4.6500	4.6500	-1.064%	21	2,942	+3.226%
2026-09-23	5.0500	5.0500	4.5000	4.7000	-11.321%	55	2,940	+2.128%
2026-09-22	5.2700	5.3900	5.1300	5.3000	-5.357%	22	2,927	-9.434%
2026-09-21	5.8000	5.8000	5.4600	5.6000	-12.500%	60	2,925	-14.286%
2026-09-18	6.4000	6.4700	6.3000	6.4000	-3.030%	59	2,940	-25.000%
2026-09-17	6.6000	6.6000	6.6000	6.6000	-6.383%	11	2,935	-27.273%
2026-09-16	7.3500	7.3500	7.0200	7.0500	0.000%	105	2,926	-31.915%
2026-09-15	7.1500	7.1500	6.6000	7.0500	+2.174%	40	2,900	-31.915%
2026-09-14	6.9000	6.9000	6.9000	6.9000	-9.804%	5	2,899	-30.435%
2026-09-11	7.7500	7.8000	7.6500	7.6500	-6.707%	69	2,904	-37.255%
2026-09-10	8.1000	8.2000	7.8000	8.2000	+12.948%	39	2,865	-41.463%
2026-09-09	7.2000	7.3800	7.1000	7.2600	-1.224%	27	2,860	-33.884%
2026-09-08	6.7900	7.4500	6.7900	7.3500	+6.368%	76	2,851	-34.694%
2026-09-04	6.6000	6.9100	6.4100	6.9100	+13.465%	26	2,817	-30.535%
2026-09-03	7.1000	7.1500	5.8800	6.0900	-19.338%	31	2,817	-21.182%
2026-09-02	6.8000	8.0000	6.8000	7.5500	+26.254%	26	2,810	-36.424%
2026-09-01	5.6000	5.9800	5.5600	5.9800	+8.333%	17	2,802	-19.732%
2026-08-31	5.9600	5.9600	5.5200	5.5200	-6.914%	2	2,794	-13.043%
2026-08-28	6.2000	6.2000	5.9000	5.9300	-3.577%	6	2,793	-19.056%
2026-08-27	6.6000	6.6000	6.0800	6.1500	-12.143%	41	2,793	-21.951%
2026-08-26	7.2500	7.2500	7.0000	7.0000	-5.405%	7	2,797	-31.429%
2026-08-25	7.4000	7.4000	7.4000	7.4000	+5.714%	2	2,795	-35.135%
2026-08-24	7.0000	7.0000	7.0000	7.0000	+2.941%	2	2,795	-31.429%
2026-08-21	7.0300	7.0300	6.8000	6.8000	-9.814%	52	2,795	-29.412%
2026-08-20	7.1600	7.5400	7.0900	7.5400	+8.489%	152	2,794	-36.340%
2026-08-19	6.9800	7.5400	6.9500	6.9500	-6.711%	31	2,865	-30.935%
2026-08-18	7.2000	7.5000	7.2000	7.4500	+3.329%	75	2,889	-35.570%
2026-08-17	7.4000	7.4000	7.2100	7.2100	-0.689%	22	2,861	-33.426%
2026-08-14	7.4500	7.5000	7.2100	7.2600	-0.820%	46	2,854	-33.884%
2026-08-13	7.9500	7.9500	7.3200	7.3200	-9.630%	33	2,845	-34.426%
2026-08-12	8.3200	8.7500	8.1000	8.1000	+1.250%	116	2,852	-40.741%
2026-08-11	8.3500	8.3500	7.8500	8.0000	-3.498%	324	2,826	-40.000%
2026-08-10	8.2200	8.3000	7.8100	8.2900	-5.795%	124	2,754	-42.099%
2026-08-07	9.9000	10.0400	8.8000	8.8000	-19.192%	431	2,754	-45.455%
2026-08-06	11.0500	11.5000	10.7000	10.8900	+7.822%	153	2,413	-55.923%
2026-08-05	9.6500	10.3000	9.6500	10.1000	+3.061%	54	2,400	-52.475%
2026-08-04	12.6500	12.7000	9.6500	9.8000	-52.427%	327	2,380	-51.020%
2026-08-03	20.3000	20.8500	20.3000	20.6000	-10.435%	4	2,511	-76.699%
2026-07-31	22.2000	23.0000	22.2000	23.0000	+1.770%	18	2,511	-79.130%
2026-07-30	23.4000	23.4000	22.6000	22.6000	+3.908%	37	2,494	-78.761%
2026-07-29	22.0000	22.0000	21.7500	21.7500	-1.584%	4	2,487	-77.931%
2026-07-28	22.7600	24.2000	22.1000	22.1000	+12.183%	65	2,487	-78.281%
2026-07-27	20.6000	20.6200	19.7000	19.7000	-11.061%	4	2,466	-75.635%
2026-07-24	22.8600	22.8600	22.1500	22.1500	-3.863%	6	2,468	-78.330%
2026-07-23	23.3700	23.5500	22.8600	23.0400	+2.309%	701	2,473	-79.167%
2026-07-22	22.2000	22.5200	22.2000	22.5200	+23.060%	3	1,806	-78.686%
2026-07-20	19.1500	19.3500	18.3000	18.3000	-6.633%	6	1,806	-73.770%
2026-07-17	19.6000	19.6000	19.6000	19.6000	+3.704%	4	1,805	-75.510%
2026-07-16	20.0900	20.0900	18.9000	18.9000	-1.563%	8	1,806	-74.603%
2026-07-15	19.2000	19.2000	19.2000	19.2000	+0.787%	8	1,807	-75.000%
2026-07-14	19.7000	19.7000	19.0500	19.0500	-6.846%	22	1,807	-74.803%
2026-07-13	20.6000	20.6000	20.2500	20.4500	-4.439%	4	1,822	-76.528%
2026-07-10	20.9700	21.4000	20.9700	21.4000	-0.326%	12	1,824	-77.570%
2026-07-09	21.3300	21.4700	21.3300	21.4700	+8.107%	11	1,826	-77.643%
2026-07-08	20.7600	20.7600	19.5500	19.8600	+7.642%	157	1,815	-75.831%
2026-07-07	18.8800	18.8800	17.8500	18.4500	-4.651%	8	1,721	-73.984%
2026-07-06	20.8900	20.8900	19.3500	19.3500	-5.147%	16	1,723	-75.194%
2026-07-02	20.4000	20.4000	20.4000	20.4000	-4.450%	5	1,707	-76.471%
2026-07-01	21.1300	21.3500	20.8000	21.3500	-15.446%	64	1,707	-77.518%
2026-06-30	25.2500	25.2500	25.2500	25.2500	-0.786%	5	1,713	-80.990%
2026-06-29	25.5000	25.7500	24.7000	25.4500	-7.117%	73	1,713	-81.139%
2026-06-26	27.7800	27.7800	27.4000	27.4000	-8.940%	2	1,647	-82.482%
2026-06-25	29.2000	30.5500	29.1500	30.0900	+10.992%	22	1,648	-84.048%
2026-06-24	25.2000	27.1800	25.2000	27.1100	+7.239%	17	1,635	-82.294%
2026-06-23	24.0000	25.3300	24.0000	25.2800	+6.532%	103	1,620	-81.013%
2026-06-22	21.9000	23.7300	21.9000	23.7300	+14.915%	10	1,622	-79.772%
2026-06-18	21.2800	21.2800	20.4800	20.6500	+3.353%	58	1,577	-76.755%
2026-06-17	18.6500	19.9800	18.5600	19.9800	+3.523%	17	1,577	-75.976%
2026-06-16	19.1200	19.8800	19.1200	19.3000	-9.813%	18	1,577	-75.130%
2026-06-12	21.7500	21.9200	20.8200	21.4000	+0.564%	815	808	-77.570%
2026-06-11	21.1500	21.2800	21.0300	21.2800	+1.575%	16	808	-77.444%
2026-06-10	20.2100	20.9500	20.1000	20.9500	-5.204%	45	792	-77.088%
2026-06-09	19.6300	22.1300	19.5000	22.1000	+15.889%	20	788	-78.281%
2026-06-08	19.0800	19.0800	19.0700	19.0700	+0.633%	2	787	-74.830%
2026-06-05	18.1500	19.0000	18.1500	18.9500	+7.062%	17	786	-74.670%
2026-06-04	17.1500	17.7000	17.1500	17.7000	+1.143%	3	778	-72.881%
2026-06-03	16.0000	17.5000	16.0000	17.5000	+13.636%	7	775	-72.571%
2026-06-02	14.6900	15.4000	14.6900	15.4000	+12.903%	14	769	-68.831%
2026-06-01	13.9000	14.3000	13.6200	13.6400	-4.281%	1,099	776	-64.809%
2026-05-29	14.5700	14.5700	14.2000	14.2500	-16.176%	141	1,782	-66.316%
2026-05-28	18.5000	18.5000	17.0000	17.0000	-6.077%	4	1,778	-71.765%
2026-05-26	18.6500	18.6500	17.7500	18.1000	-1.630%	498	1,779	-73.481%
2026-05-22	18.4000	18.4000	18.4000	18.4000	+3.371%	5	1,355	-73.913%
2026-05-21	18.4000	18.4000	17.8000	17.8000	-5.067%	12	1,360	-73.034%
2026-05-20	18.7500	18.7500	18.7500	18.7500	-0.266%	1	1,360	-74.400%
2026-05-19	19.1400	19.1400	18.6500	18.8000	-6.234%	10	1,370	-74.468%
2026-05-18	20.0500	20.0500	20.0500	20.0500	+2.873%	2	1,370	-76.060%
2026-05-15	19.4900	19.4900	19.4900	19.4900	-3.275%	1	1,370	-75.372%
2026-05-14	20.6900	20.6900	20.1500	20.1500	-6.061%	8	1,368	-76.179%
2026-05-13	20.5900	21.4500	20.5900	21.4500	+13.372%	11	1,358	-77.622%
2026-05-12	19.0400	19.6500	18.9200	18.9200	-0.942%	5	1,358	-74.630%
2026-05-11	19.4600	19.5000	19.1000	19.1000	+0.526%	8	1,358	-74.869%
2026-05-08	19.0000	19.0000	19.0000	19.0000	+0.476%	10	1,355	-74.737%
2026-05-07	18.5000	18.9100	18.1500	18.9100	-5.450%	3	1,354	-74.617%
2026-05-06	20.3600	20.4000	19.6000	20.0000	+1.266%	48	1,354	-76.000%
2026-05-05	18.2500	19.7500	18.2500	19.7500	+15.160%	9	1,341	-75.696%
2026-05-04	17.0700	17.2100	16.8200	17.1500	-3.652%	18	1,336	-72.012%
2026-05-01	17.7900	17.8000	17.6500	17.8000	-6.316%	11	1,324	-73.034%
2026-04-30	19.7000	19.7000	19.0000	19.0000	-5.801%	12	1,324	-74.737%
2026-04-29	20.5200	20.5200	20.1700	20.1700	+10.581%	14	1,324	-76.202%
2026-04-27	18.3300	18.5000	18.2400	18.2400	-6.462%	8	1,334	-73.684%
2026-04-24	19.5500	19.7500	19.2400	19.5000	+2.902%	62	1,328	-75.385%
2026-04-23	16.9600	19.7000	16.9600	18.9500	+16.115%	15	1,273	-74.670%
2026-04-22	16.7000	16.7000	16.3200	16.3200	-6.743%	3	1,269	-70.588%
2026-04-21	17.5000	17.5000	17.5000	17.5000	-1.961%	2	1,268	-72.571%
2026-04-20	18.2500	18.3500	17.8500	17.8500	+0.281%	25	1,268	-73.109%
2026-04-17	18.0000	18.0000	17.0500	17.8000	-7.772%	8	1,273	-73.034%
2026-04-16	18.5000	19.3000	18.5000	19.3000	+0.364%	2	1,279	-75.130%
2026-04-15	19.2300	19.2300	19.2300	19.2300	-6.877%	3	1,279	-75.039%
2026-04-14	20.9100	20.9500	20.6500	20.6500	-8.141%	32	1,282	-76.755%
2026-04-13	22.4800	22.4800	22.4800	22.4800	-11.111%	3	1,274	-78.648%
2026-04-10	25.6700	25.8000	24.3100	25.2900	+5.112%	9	1,271	-81.020%
2026-04-09	23.5000	24.3100	23.1500	24.0600	+18.231%	24	1,267	-80.050%
2026-04-08	16.3400	20.3500	16.3400	20.3500	+14.326%	53	1,244	-76.413%
2026-04-07	17.8000	17.8000	17.8000	17.8000	-5.067%	1	1,202	-73.034%
2026-04-02	20.5000	20.6300	18.7500	18.7500	-2.850%	104	1,102	-74.400%
2026-03-31	20.2800	20.2800	19.3000	19.3000	-12.273%	5	1,102	-75.130%
2026-03-30	20.9000	22.0000	20.9000	22.0000	+6.796%	6	1,101	-78.182%
2026-03-27	20.6000	20.8700	20.2100	20.6000	+5.102%	1,023	1,095	-76.699%
2026-03-26	18.9000	19.6000	18.9000	19.6000	+12.321%	4	99	-75.510%
2026-03-25	16.6800	17.4500	16.6800	17.4500	-2.514%	4	98	-72.493%
2026-03-24	17.5000	17.9000	17.5000	17.9000	+10.494%	5	98	-73.184%
2026-03-23	16.4000	16.9500	16.2000	16.2000	-11.233%	8	98	-70.370%
2026-03-20	18.2500	18.2500	18.2500	18.2500	+1.108%	1	92	-73.699%
2026-03-19	18.1000	18.1000	17.7500	18.0500	+0.838%	6	91	-73.407%
2026-03-18	17.9000	17.9000	17.9000	17.9000	+2.874%	1	86	-73.184%
2026-03-17	18.1700	18.1700	17.3500	17.4000	-6.702%	17	86	-72.414%
2026-03-16	18.7000	18.7500	18.6500	18.6500	-4.359%	5	78	-74.263%
2026-03-13	19.2500	19.8500	19.1000	19.5000	+3.175%	8	74	-75.385%
2026-03-12	18.5500	18.9500	18.5500	18.9000	-2.828%	5	69	-74.603%
2026-03-11	19.1500	19.7500	19.1500	19.4500	+3.019%	6	66	-75.321%
2026-03-09	19.0000	19.0000	18.8800	18.8800	+4.309%	4	60	-74.576%
2026-03-06	19.5500	19.5500	18.1000	18.1000	-9.273%	7	59	-73.481%
2026-03-05	18.7500	19.9500	18.7500	19.9500	+5.333%	7	55	-75.940%
2026-03-04	19.9000	19.9000	18.9400	18.9400	-14.991%	8	51	-74.657%
2026-03-03	22.9000	22.9000	22.2800	22.2800	+4.650%	3	48	-78.456%
2026-03-02	21.4000	21.4000	21.2900	21.2900	-12.206%	7	45	-77.454%
2026-02-26	24.2500	24.2500	24.2500	24.2500	-4.678%	2	48	-80.206%
2026-02-25	25.4400	25.4400	25.4400	25.4400	-3.270%	2	46	-81.132%
2026-02-24	26.0400	26.3000	26.0400	26.3000	+2.374%	20	46	-81.749%
2026-02-23	25.8500	25.8500	25.6500	25.6900	+5.938%	37	36	-81.316%
2026-02-19	24.2500	24.2500	24.2500	24.2500	+6.034%	1	4	-80.206%
2026-02-18	23.3000	23.3000	22.8700	22.8700	-5.885%	2	5	-79.012%
2026-02-17	25.7800	25.7800	24.3000	24.3000	0.000%	3	3	-80.247%

.dark-mode .qLf8P7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLf8P7{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P125PLTR Mar 19 2027 125.00 Put (PLTR270319P00125000)option OPRA

PLTR20270319P125
PLTR Mar 19 2027 125.00 Put (PLTR270319P00125000)
option OPRA