Dark

PLTR20270319P130
PLTR Mar 19 2027 130.00 Put (PLTR270319P00130000)
option OPRA

EOD

Sep 28, 2026

5.65+6.604%(+0.35)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.9000	5.9000	5.6500	5.6500	+6.604%	46	4,414	0.000%
2026-09-25	5.4600	5.4600	5.3000	5.3000	-6.195%	3	4,416	+6.604%
2026-09-24	5.6000	5.7500	5.4600	5.6500	+2.727%	42	4,418	0.000%
2026-09-23	5.5200	5.6000	5.3300	5.5000	-9.984%	22	4,416	+2.727%
2026-09-22	6.3000	6.3500	6.1100	6.1100	-8.806%	31	4,420	-7.529%
2026-09-21	6.6100	6.7000	6.5000	6.7000	-11.842%	18	4,433	-15.672%
2026-09-18	7.6500	7.6500	7.5000	7.6000	-0.654%	34	4,436	-25.658%
2026-09-17	7.7500	7.7500	7.5000	7.6500	-7.273%	20	4,416	-26.144%
2026-09-16	8.7500	8.7500	8.1900	8.2500	-2.135%	188	4,420	-31.515%
2026-09-15	8.7000	8.7000	7.9200	8.4300	+2.182%	13	4,365	-32.977%
2026-09-14	9.0000	9.1000	8.1500	8.2500	-8.537%	56	4,363	-31.515%
2026-09-11	9.2000	9.2000	9.0200	9.0200	-5.550%	73	4,356	-37.361%
2026-09-10	9.0500	9.6700	9.0500	9.5500	+8.523%	71	4,351	-40.838%
2026-09-09	8.6500	8.9000	8.5000	8.8000	+0.571%	12	4,357	-35.795%
2026-09-08	8.1500	8.7500	8.1500	8.7500	+8.025%	52	4,363	-35.429%
2026-09-04	7.7800	8.2500	7.7000	8.1000	+15.714%	29	4,338	-30.247%
2026-09-03	8.3500	8.3500	6.9200	7.0000	-20.455%	23	4,338	-19.286%
2026-09-02	7.6000	9.4500	7.6000	8.8000	+24.823%	39	4,332	-35.795%
2026-09-01	6.7900	7.1400	6.7900	7.0500	+9.302%	48	4,335	-19.858%
2026-08-31	6.6700	6.6700	6.4500	6.4500	-6.114%	8	4,339	-12.403%
2026-08-28	6.8500	6.8700	6.8000	6.8700	-4.583%	8	4,342	-17.758%
2026-08-27	7.6900	7.6900	7.1000	7.2000	-12.195%	90	4,340	-21.528%
2026-08-26	9.0900	9.0900	8.1100	8.2000	-6.606%	59	4,343	-31.098%
2026-08-25	8.5000	8.8500	8.5000	8.7800	+7.335%	15	4,381	-35.649%
2026-08-24	9.2500	9.2500	8.1800	8.1800	-0.244%	25	4,384	-30.929%
2026-08-21	8.6500	8.6500	8.0200	8.2000	-5.202%	51	4,388	-31.098%
2026-08-20	8.7000	8.7000	8.2500	8.6500	+5.488%	86	4,388	-34.682%
2026-08-19	8.8700	8.8900	8.2000	8.2000	-6.286%	60	4,385	-31.098%
2026-08-18	8.9000	8.9000	8.6000	8.7500	+1.156%	6	4,406	-35.429%
2026-08-17	8.6400	8.7100	8.4700	8.6500	-0.575%	29	4,404	-34.682%
2026-08-14	8.6800	8.7500	8.4500	8.7000	+0.578%	49	4,428	-35.057%
2026-08-13	9.1500	9.3000	8.6000	8.6500	-10.363%	33	4,449	-34.682%
2026-08-12	9.3000	10.1000	9.3000	9.6500	+3.209%	19	4,447	-41.451%
2026-08-11	9.5500	9.7500	9.1500	9.3500	-1.579%	83	4,444	-39.572%
2026-08-10	10.1300	10.1300	9.1700	9.5000	-8.742%	181	4,439	-40.526%
2026-08-07	11.9500	12.0500	10.2900	10.4100	-19.923%	286	4,395	-45.725%
2026-08-06	13.1500	13.1500	12.4500	13.0000	+9.983%	6	4,404	-56.538%
2026-08-05	11.2200	11.9900	11.1800	11.8200	+2.783%	74	4,405	-52.200%
2026-08-04	14.4000	14.4000	11.2500	11.5000	-51.126%	251	4,362	-50.870%
2026-08-03	23.1700	23.7400	23.1700	23.5300	-7.179%	12	4,366	-75.988%
2026-07-31	25.3500	25.3500	25.3500	25.3500	0.000%	17	4,368	-77.712%
2026-07-30	25.5500	25.8000	25.3500	25.3500	+3.049%	3	4,368	-77.712%
2026-07-29	24.6000	24.6500	24.6000	24.6000	-2.767%	22	4,368	-77.033%
2026-07-28	26.5000	26.5000	25.3000	25.3000	+16.859%	17	4,388	-77.668%
2026-07-27	23.6000	23.6000	21.6500	21.6500	-13.052%	19	4,391	-73.903%
2026-07-24	24.9000	24.9000	24.9000	24.9000	-4.046%	18	4,399	-77.309%
2026-07-23	26.4600	26.4600	25.9500	25.9500	+7.676%	5	4,381	-78.227%
2026-07-22	24.1000	24.1000	24.1000	24.1000	+10.703%	2	4,381	-76.556%
2026-07-21	21.8500	22.0000	21.7700	21.7700	+4.663%	17	4,379	-74.047%
2026-07-20	22.0900	22.0900	20.7500	20.8000	-4.805%	22	4,369	-72.837%
2026-07-17	21.8500	21.8500	21.8500	21.8500	+0.691%	4	4,354	-74.142%
2026-07-16	22.6200	22.6200	21.7000	21.7000	-1.139%	40	4,354	-73.963%
2026-07-15	21.6700	21.9500	21.3100	21.9500	+1.620%	1,601	4,336	-74.260%
2026-07-14	21.9500	22.7500	21.3000	21.6000	-8.358%	142	5,339	-73.843%
2026-07-13	23.7200	23.7300	23.4000	23.5700	-3.599%	6	5,437	-76.029%
2026-07-10	23.7200	24.4500	23.7200	24.4500	+3.822%	69	5,438	-76.892%
2026-07-09	24.1500	24.1500	23.5500	23.5500	+2.838%	7	5,456	-76.008%
2026-07-08	23.6000	23.6000	22.9000	22.9000	+7.260%	19	5,456	-75.328%
2026-07-07	21.8000	21.8000	19.8500	21.3500	-3.350%	11	5,463	-73.536%
2026-07-06	21.9400	22.0900	21.8100	22.0900	-2.040%	3	5,448	-74.423%
2026-07-02	22.7600	22.7600	22.5500	22.5500	-6.120%	1,503	5,528	-74.945%
2026-07-01	25.5000	25.5000	23.7000	24.0200	-16.452%	48	5,528	-76.478%
2026-06-30	28.7500	28.7500	28.7500	28.7500	+0.174%	1	5,530	-80.348%
2026-06-29	28.3500	29.1000	28.1500	28.7000	-7.060%	13	5,529	-80.314%
2026-06-26	32.0300	32.0300	30.8800	30.8800	-8.909%	5	5,528	-81.703%
2026-06-25	32.6200	34.1000	32.6200	33.9000	+12.252%	44	5,525	-83.333%
2026-06-24	28.7900	30.9300	28.7900	30.2000	+8.594%	9	5,557	-81.291%
2026-06-23	26.9400	27.8100	26.9400	27.8100	+2.962%	6	5,560	-79.684%
2026-06-22	24.2000	27.0100	24.2000	27.0100	+16.422%	55	5,558	-79.082%
2026-06-18	22.9600	24.0100	22.9600	23.2000	+2.203%	265	5,346	-75.647%
2026-06-17	21.0700	22.7000	20.7300	22.7000	+3.890%	35	5,346	-75.110%
2026-06-16	22.1400	22.6400	21.8500	21.8500	-1.221%	13	5,346	-74.142%
2026-06-15	22.6000	23.1000	22.1200	22.1200	-8.406%	18	5,328	-74.458%
2026-06-12	24.6500	24.7300	23.4000	24.1500	+3.426%	89	5,328	-76.605%
2026-06-11	24.1500	24.1800	23.3000	23.3500	+1.654%	155	5,328	-75.803%
2026-06-10	23.2500	23.3200	22.9700	22.9700	-0.217%	3	5,436	-75.403%
2026-06-09	24.0200	24.9500	22.8500	23.0200	+5.596%	478	5,433	-75.456%
2026-06-08	21.3000	21.8000	21.3000	21.8000	-0.774%	123	5,011	-74.083%
2026-06-05	21.2500	21.9700	21.2500	21.9700	+12.264%	116	4,984	-74.283%
2026-06-04	18.8200	19.5700	18.8200	19.5700	+0.051%	43	4,878	-71.129%
2026-06-03	18.8500	19.5600	18.7700	19.5600	+12.803%	11	4,836	-71.115%
2026-06-02	16.9400	17.6000	16.7700	17.3400	+11.727%	70	4,839	-67.416%
2026-06-01	15.5400	16.3600	15.4000	15.5200	-5.192%	18	4,839	-63.595%
2026-05-29	17.6900	17.6900	16.2000	16.3700	-13.018%	17	4,844	-65.486%
2026-05-28	20.2200	20.2200	18.8200	18.8200	-12.465%	164	4,849	-69.979%
2026-05-27	21.9500	21.9500	21.1700	21.5000	+6.700%	29	4,849	-73.721%
2026-05-26	21.1000	21.1000	20.1500	20.1500	-2.657%	164	4,846	-71.960%
2026-05-22	21.1500	21.1500	20.7000	20.7000	+3.500%	23	4,697	-72.705%
2026-05-21	21.1000	21.1000	20.0000	20.0000	-4.077%	11	4,700	-71.750%
2026-05-20	21.4000	21.4700	20.8500	20.8500	-2.296%	117	4,700	-72.902%
2026-05-19	21.5100	21.5100	21.3400	21.3400	-3.220%	2	4,791	-73.524%
2026-05-18	22.4500	22.4500	22.0500	22.0500	-0.091%	2	4,791	-74.376%
2026-05-15	22.2000	22.3700	22.0700	22.0700	-1.253%	5	4,791	-74.400%
2026-05-14	23.9200	23.9200	22.1000	22.3500	-5.776%	97	4,788	-74.720%
2026-05-13	23.9500	24.0800	23.2500	23.7200	+7.574%	150	4,612	-76.180%
2026-05-12	22.1200	22.1200	21.9100	22.0500	+3.862%	5	4,612	-74.376%
2026-05-11	22.4900	22.4900	21.2300	21.2300	-1.940%	47	4,612	-73.387%
2026-05-07	21.2000	21.6500	20.2500	21.6500	-3.778%	16	4,608	-73.903%
2026-05-06	21.9500	22.5500	21.9500	22.5000	+2.975%	14	4,603	-74.889%
2026-05-05	20.9900	21.9900	20.9900	21.8500	+13.212%	18	4,589	-74.142%
2026-05-04	19.2500	19.5000	18.9000	19.3000	-3.500%	21	4,581	-70.725%
2026-05-01	19.9500	20.6000	19.8500	20.0000	-6.103%	32	4,580	-71.750%
2026-04-30	22.0500	22.0500	21.2800	21.3000	-2.517%	13	4,580	-73.474%
2026-04-29	22.9100	22.9100	21.8500	21.8500	+4.545%	12	4,574	-74.142%
2026-04-28	20.6000	21.1000	20.6000	20.9000	+0.723%	4	4,567	-72.967%
2026-04-27	20.4200	20.7500	20.3000	20.7500	-3.623%	6	4,569	-72.771%
2026-04-24	21.5900	22.1500	21.5300	21.5300	+3.014%	7	4,564	-73.758%
2026-04-23	20.2000	21.0500	19.9500	20.9000	+13.279%	595	4,569	-72.967%
2026-04-22	18.5600	18.5600	18.4500	18.4500	-8.346%	2	4,007	-69.377%
2026-04-21	19.4300	20.1300	19.3000	20.1300	+0.149%	10	4,013	-71.932%
2026-04-20	20.0200	20.1500	19.7900	20.1000	0.000%	14	4,013	-71.891%
2026-04-17	20.1000	20.1000	19.9000	20.1000	-4.739%	7	4,010	-71.891%
2026-04-16	21.0000	21.2500	21.0000	21.1000	-2.765%	3	4,017	-73.223%
2026-04-15	23.2100	23.2100	21.7000	21.7000	-6.263%	4	4,016	-73.963%
2026-04-14	23.4300	23.4300	23.0200	23.1500	-7.400%	10	4,016	-75.594%
2026-04-13	26.1000	26.1000	24.5700	25.0000	-8.425%	24	4,016	-77.400%
2026-04-10	26.5000	29.3500	26.5000	27.3000	+2.247%	1,142	4,011	-79.304%
2026-04-09	24.9000	26.7000	24.8400	26.7000	+18.667%	2,601	3,075	-78.839%
2026-04-08	20.1000	22.5000	20.1000	22.5000	+12.275%	19	572	-74.889%
2026-04-07	20.6000	20.6000	20.0400	20.0400	-0.398%	9	568	-71.806%
2026-04-06	20.1200	20.1200	20.1200	20.1200	-2.802%	5	567	-71.918%
2026-04-02	21.2500	21.2500	20.7000	20.7000	-1.288%	104	492	-72.705%
2026-04-01	21.0000	21.0000	20.5500	20.9700	-1.642%	3	492	-73.057%
2026-03-31	23.6500	23.6500	21.3200	21.3200	-13.228%	3	491	-73.499%
2026-03-30	22.9700	24.5700	22.9700	24.5700	+6.134%	11	489	-77.004%
2026-03-27	23.2400	23.2400	23.0000	23.1500	+7.425%	7	494	-75.594%
2026-03-26	21.0000	21.5500	20.6500	21.5500	+9.949%	8	489	-73.782%
2026-03-25	18.7000	19.6000	18.6000	19.6000	-0.508%	9	485	-71.173%
2026-03-24	20.0000	20.0000	19.5500	19.7000	+5.067%	27	484	-71.320%
2026-03-23	18.7500	18.7500	18.7500	18.7500	-10.501%	1	458	-69.867%
2026-03-20	20.9000	21.0000	19.9500	20.9500	+3.559%	152	458	-73.031%
2026-03-19	20.4500	20.4500	20.2300	20.2300	+1.404%	2	563	-72.071%
2026-03-18	19.6300	19.9500	19.2000	19.9500	-2.683%	32	565	-71.679%
2026-03-16	21.0000	21.0000	20.5000	20.5000	-5.093%	81	548	-72.439%
2026-03-13	21.7600	21.7600	21.6000	21.6000	+2.128%	165	495	-73.843%
2026-03-12	21.0000	21.2000	21.0000	21.1500	-0.797%	55	512	-73.286%
2026-03-11	21.2400	21.9500	21.2400	21.3200	-1.524%	105	457	-73.499%
2026-03-10	21.6000	21.7100	21.2500	21.6500	+1.882%	19	423	-73.903%
2026-03-09	21.3500	21.3500	21.1000	21.2500	+6.730%	8	411	-73.412%
2026-03-06	21.0700	21.0700	19.9100	19.9100	-8.164%	8	406	-71.622%
2026-03-05	21.0500	21.6800	20.8000	21.6800	+1.689%	123	407	-73.939%
2026-03-04	22.3000	22.3000	21.0000	21.3200	-12.263%	297	302	-73.499%
2026-03-03	25.4300	25.4300	24.3000	24.3000	+1.887%	2	70	-76.749%
2026-03-02	23.9400	24.0500	23.0500	23.8500	-10.000%	31	68	-76.310%
2026-02-25	27.8300	28.1000	26.5000	26.5000	-7.278%	6	49	-78.679%
2026-02-24	29.0000	29.6100	28.4400	28.5800	+0.634%	29	49	-80.231%
2026-02-23	28.4900	29.0200	28.2600	28.4000	+7.129%	14	41	-80.106%
2026-02-20	27.0000	27.0000	26.3000	26.5100	-0.151%	16	36	-78.687%
2026-02-19	27.7300	27.7300	26.5500	26.5500	+6.200%	10	26	-78.719%
2026-02-18	26.3000	26.3000	25.0000	25.0000	-8.992%	14	20	-77.400%
2026-02-17	28.0000	28.6900	27.4700	27.4700	-1.788%	6	8	-79.432%
2026-02-13	27.8500	27.9700	27.8500	27.9700	0.000%	2	2	-79.800%

.dark-mode .Ck4Pgk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ck4Pgk{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P130PLTR Mar 19 2027 130.00 Put (PLTR270319P00130000)option OPRA

PLTR20270319P130
PLTR Mar 19 2027 130.00 Put (PLTR270319P00130000)
option OPRA