Dark

PLTR20270319P140
PLTR Mar 19 2027 140.00 Put (PLTR270319P00140000)
option OPRA

EOD

Sep 28, 2026

7.82+4.267%(+0.32)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.8500	7.8500	7.7500	7.8200	+4.267%	31	3,401	0.000%
2026-09-25	7.3600	7.5800	7.3600	7.5000	-1.316%	36	3,405	+4.267%
2026-09-24	7.6500	7.6500	7.5500	7.6000	-1.299%	26	3,386	+2.895%
2026-09-23	8.2000	8.2000	7.4800	7.7000	-9.091%	61	3,366	+1.558%
2026-09-22	8.7000	8.8000	8.4700	8.4700	-4.831%	53	3,328	-7.674%
2026-09-21	9.2200	9.2800	8.9000	8.9000	-13.592%	109	3,277	-12.135%
2026-09-18	10.7000	10.9500	10.1000	10.3000	-2.370%	131	3,195	-24.078%
2026-09-17	10.9000	10.9000	10.2500	10.5500	-5.126%	51	3,144	-25.877%
2026-09-16	11.8000	11.8000	11.1200	11.1200	-1.331%	28	3,124	-29.676%
2026-09-15	11.5000	11.5500	10.6000	11.2700	+1.532%	263	3,098	-30.612%
2026-09-14	12.4500	12.4500	11.0000	11.1000	-9.756%	85	2,855	-29.550%
2026-09-11	12.2500	12.6500	12.2100	12.3000	-5.019%	101	2,837	-36.423%
2026-09-10	12.3800	12.9500	12.2000	12.9500	+8.368%	276	2,803	-39.614%
2026-09-09	11.3500	12.1000	11.3500	11.9500	0.000%	95	2,646	-34.561%
2026-09-08	11.0500	11.9500	11.0500	11.9500	+8.145%	25	2,620	-34.561%
2026-09-04	10.5000	11.1500	10.5000	11.0500	+14.508%	77	2,584	-29.231%
2026-09-03	10.0500	10.0500	9.3400	9.6500	-18.220%	13	2,584	-18.964%
2026-09-02	10.9500	12.7000	10.9500	11.8000	+22.534%	201	2,577	-33.729%
2026-09-01	9.5500	9.8000	9.5500	9.6300	+9.432%	12	2,529	-18.795%
2026-08-31	9.0000	9.0000	8.7200	8.8000	-6.878%	14	2,525	-11.136%
2026-08-28	9.5800	9.6000	9.2500	9.4500	-3.571%	57	2,525	-17.249%
2026-08-27	10.0000	10.2700	9.7000	9.8000	-10.909%	33	2,480	-20.204%
2026-08-26	11.3000	11.3000	11.0000	11.0000	-6.780%	7	2,459	-28.909%
2026-08-25	11.4700	11.8000	11.4700	11.8000	+6.306%	4	2,453	-33.729%
2026-08-24	12.0600	12.0600	11.0000	11.1000	0.000%	17	2,453	-29.550%
2026-08-21	11.3000	11.3000	10.5900	11.1000	-4.721%	29	2,448	-29.550%
2026-08-20	11.2500	11.7100	11.0800	11.6500	+5.239%	63	2,446	-32.876%
2026-08-19	11.8000	11.8000	11.0400	11.0700	-6.186%	107	2,431	-29.359%
2026-08-18	11.9100	11.9100	11.5300	11.8000	+1.288%	39	2,431	-33.729%
2026-08-17	11.7000	11.7000	11.6500	11.6500	-0.682%	12	2,420	-32.876%
2026-08-14	11.7300	11.7700	11.3500	11.7300	+2.178%	158	2,428	-33.333%
2026-08-13	12.3000	12.3000	11.4800	11.4800	-11.008%	19	2,423	-31.882%
2026-08-12	12.6000	13.5000	12.5500	12.9000	+3.614%	345	2,418	-39.380%
2026-08-11	12.8500	12.8500	12.1600	12.4500	-2.276%	78	2,196	-37.189%
2026-08-10	12.7300	12.7400	12.1000	12.7400	-7.007%	110	2,154	-38.619%
2026-08-07	15.3000	15.3000	13.7000	13.7000	-19.412%	146	2,064	-42.920%
2026-08-06	16.7000	17.6500	16.3700	17.0000	+7.595%	1,321	2,043	-54.000%
2026-08-05	14.8000	15.8000	14.6900	15.8000	+3.811%	44	999	-50.506%
2026-08-04	20.0000	20.0000	15.1000	15.2200	-48.840%	145	986	-48.620%
2026-08-03	30.0000	30.2500	29.5700	29.7500	-6.740%	15	939	-73.714%
2026-07-31	31.9000	31.9000	31.9000	31.9000	+3.471%	1	939	-75.486%
2026-07-29	31.7700	31.7700	30.8300	30.8300	-1.564%	31	939	-74.635%
2026-07-28	31.3200	31.3200	31.3200	31.3200	+13.684%	1	939	-75.032%
2026-07-27	29.1300	29.1300	27.5500	27.5500	-11.557%	47	939	-71.615%
2026-07-24	31.0000	31.2500	31.0000	31.1500	-6.175%	305	933	-74.896%
2026-07-23	33.3000	33.3000	33.2000	33.2000	+4.075%	7	738	-76.446%
2026-07-22	30.4500	31.9000	30.4500	31.9000	+16.000%	4	739	-75.486%
2026-07-21	27.5300	27.6000	27.1500	27.5000	+3.774%	21	739	-71.564%
2026-07-20	26.8500	26.8500	26.3000	26.5000	-5.188%	25	755	-70.491%
2026-07-17	28.0500	28.0500	27.4500	27.9500	+2.418%	14	770	-72.021%
2026-07-15	27.2900	27.2900	27.2900	27.2900	-0.764%	1	783	-71.345%
2026-07-14	27.8000	28.6500	27.0500	27.5000	-9.984%	14	780	-71.564%
2026-07-10	30.5500	30.5500	30.5500	30.5500	-0.326%	9	798	-74.403%
2026-07-09	29.5500	30.6500	29.5500	30.6500	+6.981%	16	804	-74.486%
2026-07-08	29.8000	29.8000	28.6500	28.6500	+7.303%	52	803	-72.705%
2026-07-07	26.4000	26.7000	25.1000	26.7000	-3.331%	131	855	-70.712%
2026-07-06	27.2500	27.6200	27.2500	27.6200	-5.573%	13	946	-71.687%
2026-07-02	29.3500	29.4100	28.3500	29.2500	-3.720%	287	901	-73.265%
2026-07-01	33.2600	33.2600	29.8200	30.3800	-13.398%	5	901	-74.259%
2026-06-30	35.0800	35.0800	35.0800	35.0800	-1.654%	1	903	-77.708%
2026-06-29	35.1700	35.6700	35.1700	35.6700	-7.109%	8	902	-78.077%
2026-06-26	38.4000	38.4000	38.4000	38.4000	-6.683%	1	899	-79.635%
2026-06-25	40.0000	41.5000	40.0000	41.1500	+9.064%	25	900	-80.996%
2026-06-24	35.8500	37.7300	35.0500	37.7300	+16.847%	11	884	-79.274%
2026-06-22	31.8000	32.2900	31.8000	32.2900	+9.199%	2	881	-75.782%
2026-06-18	30.1400	30.1400	29.5700	29.5700	+10.171%	6	860	-73.554%
2026-06-17	26.8400	26.8400	26.8400	26.8400	-1.577%	1	860	-70.864%
2026-06-15	28.9500	28.9800	27.1500	27.2700	-9.552%	48	860	-71.324%
2026-06-12	30.8000	30.8000	30.1200	30.1500	+4.181%	54	860	-74.063%
2026-06-11	29.5500	30.0800	28.9400	28.9400	-1.732%	32	860	-72.979%
2026-06-10	29.6000	29.6000	28.5800	29.4500	+2.257%	13	878	-73.447%
2026-06-09	28.1500	30.7000	28.1500	28.8000	+6.667%	81	880	-72.847%
2026-06-08	27.2100	27.2100	27.0000	27.0000	-1.639%	4	833	-71.037%
2026-06-05	26.3800	27.4500	26.3800	27.4500	+11.044%	6	832	-71.512%
2026-06-04	24.1300	24.7200	24.1300	24.7200	-1.120%	5	831	-68.366%
2026-06-03	24.2900	25.0000	24.2900	25.0000	+14.416%	8	828	-68.720%
2026-06-02	21.3000	22.0500	21.3000	21.8500	+11.026%	77	822	-64.211%
2026-06-01	20.6000	20.7100	19.6800	19.6800	-3.718%	38	806	-60.264%
2026-05-29	22.1100	22.1500	20.4400	20.4400	-17.414%	27	782	-61.742%
2026-05-28	25.6500	25.6500	24.7500	24.7500	-8.638%	92	787	-68.404%
2026-05-27	27.6500	27.6500	26.4500	27.0900	+4.393%	15	720	-71.133%
2026-05-26	26.5000	26.5500	25.7000	25.9500	+0.777%	100	722	-69.865%
2026-05-22	25.1000	26.5500	25.1000	25.7500	+1.578%	50	675	-69.631%
2026-05-21	25.7000	25.7000	25.3500	25.3500	-3.429%	7	627	-69.152%
2026-05-20	26.9700	26.9700	26.2500	26.2500	-0.831%	16	627	-70.210%
2026-05-19	27.1000	27.2800	26.4700	26.4700	-3.570%	19	623	-70.457%
2026-05-18	28.0500	28.1000	27.4500	27.4500	-0.543%	32	623	-71.512%
2026-05-15	27.4800	27.6000	27.1000	27.6000	-1.252%	3	623	-71.667%
2026-05-14	28.7000	28.7000	27.9500	27.9500	-5.254%	26	598	-72.021%
2026-05-13	29.4500	29.8000	29.1500	29.5000	+9.665%	65	554	-73.492%
2026-05-12	26.9000	26.9000	26.9000	26.9000	+0.749%	1	554	-70.929%
2026-05-11	26.2500	27.6500	26.2500	26.7000	+0.755%	95	554	-70.712%
2026-05-08	27.6000	27.6000	26.5000	26.5000	-0.188%	14	591	-70.491%
2026-05-07	25.9000	26.7700	25.2500	26.5500	-5.348%	129	583	-70.546%
2026-05-06	28.5000	28.5000	27.8000	28.0500	+2.186%	42	493	-72.121%
2026-05-05	25.5400	27.7500	25.5400	27.4500	+13.665%	67	488	-71.512%
2026-05-04	24.0900	24.4000	23.9500	24.1500	-3.206%	6	502	-67.619%
2026-05-01	25.7100	25.7100	24.7000	24.9500	-5.671%	18	492	-68.657%
2026-04-30	27.2000	27.2000	26.4000	26.4500	-3.291%	7	492	-70.435%
2026-04-29	27.7000	28.2700	27.2000	27.3500	+3.992%	104	486	-71.408%
2026-04-24	26.5500	27.2200	26.3000	26.3000	-1.313%	8	434	-70.266%
2026-04-23	25.0200	26.6500	25.0200	26.6500	+16.426%	7	433	-70.657%
2026-04-22	23.5800	23.5800	22.8900	22.8900	-8.293%	21	428	-65.837%
2026-04-21	24.9600	24.9600	24.9600	24.9600	-0.359%	1	425	-68.670%
2026-04-20	24.9800	25.0500	24.9800	25.0500	+0.724%	3	425	-68.782%
2026-04-17	24.4500	24.8700	24.4500	24.8700	-3.791%	7	426	-68.556%
2026-04-16	26.0000	27.1000	25.8500	25.8500	-1.711%	114	425	-69.749%
2026-04-15	27.8100	28.3000	26.3000	26.3000	-7.719%	20	342	-70.266%
2026-04-14	29.1000	29.1000	28.5000	28.5000	-7.166%	6	333	-72.561%
2026-04-13	32.4100	32.4100	29.8500	30.7000	-9.037%	15	331	-74.528%
2026-04-10	33.8000	33.8000	33.3000	33.7500	+3.687%	81	329	-76.830%
2026-04-09	31.8000	32.5500	31.4000	32.5500	+18.796%	41	292	-75.975%
2026-04-08	26.9000	28.0000	26.8500	27.4000	+6.119%	78	263	-71.460%
2026-04-07	26.0600	26.0600	25.8200	25.8200	+1.057%	4	191	-69.713%
2026-04-02	25.6800	25.6800	25.5500	25.5500	+1.228%	2	190	-69.393%
2026-04-01	25.2400	25.2400	25.2400	25.2400	-4.103%	1	190	-69.017%
2026-03-31	26.3200	26.3200	26.3200	26.3200	-12.267%	1	189	-70.289%
2026-03-30	28.0000	30.0000	28.0000	30.0000	+6.458%	13	190	-73.933%
2026-03-27	28.2200	28.2200	28.1800	28.1800	+16.446%	4	181	-72.250%
2026-03-24	24.4000	24.4000	23.9000	24.2000	+8.911%	51	182	-67.686%
2026-03-23	22.7100	22.9500	22.2200	22.2200	-11.474%	4	161	-64.806%
2026-03-20	24.6500	25.1000	24.6500	25.1000	-1.181%	2	158	-68.845%
2026-03-19	24.4600	25.4000	24.4600	25.4000	+5.002%	2	157	-69.213%
2026-03-17	24.1900	24.1900	24.1900	24.1900	-10.074%	1	156	-67.673%
2026-03-13	25.8800	26.9000	25.8800	26.9000	+5.078%	8	157	-70.929%
2026-03-12	25.4500	25.6900	25.4500	25.6000	-3.030%	4	155	-69.453%
2026-03-11	26.4000	26.4000	26.4000	26.4000	+0.686%	1	156	-70.379%
2026-03-10	25.4800	26.2200	25.4800	26.2200	+5.217%	5	157	-70.175%
2026-03-09	25.0000	25.9000	24.9200	24.9200	-0.993%	43	156	-68.620%
2026-03-06	24.5000	25.1700	24.5000	25.1700	-5.019%	36	176	-68.931%
2026-03-05	25.9500	26.5000	25.9500	26.5000	+1.727%	21	151	-70.491%
2026-03-04	26.4300	26.4300	25.7800	26.0500	-13.599%	30	151	-69.981%
2026-03-03	29.5500	30.1500	29.5500	30.1500	+3.608%	12	139	-74.063%
2026-03-02	29.0300	29.1000	29.0300	29.1000	-10.791%	5	129	-73.127%
2026-02-26	32.8000	32.8000	32.6200	32.6200	+1.969%	6	125	-76.027%
2026-02-25	31.9900	31.9900	31.9900	31.9900	-7.141%	1	118	-75.555%
2026-02-24	34.8000	34.8000	34.4500	34.4500	+8.778%	14	118	-77.300%
2026-02-20	32.0200	32.1500	31.6700	31.6700	-2.041%	84	121	-75.308%
2026-02-19	33.3500	33.3500	32.3000	32.3300	+6.349%	4	41	-75.812%
2026-02-18	30.6000	30.6000	30.0100	30.4000	-9.524%	36	40	-74.276%
2026-02-17	32.8500	33.6000	32.8500	33.6000	+2.752%	3	7	-76.726%
2026-02-13	33.3800	33.3800	32.6000	32.7000	0.000%	4	4	-76.086%

.dark-mode .hhxhN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhxhN3{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P140PLTR Mar 19 2027 140.00 Put (PLTR270319P00140000)option OPRA

PLTR20270319P140
PLTR Mar 19 2027 140.00 Put (PLTR270319P00140000)
option OPRA