Dark

PLTR20270319P145
PLTR Mar 19 2027 145.00 Put (PLTR270319P00145000)
option OPRA

EOD

Sep 25, 2026

8.75-1.130%(-0.10)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.7800	8.8200	8.7400	8.7500	-1.130%	42	2,435	0.000%
2026-09-24	8.7500	8.9000	8.7500	8.8500	-1.667%	6	2,401	-1.130%
2026-09-23	9.1700	9.1700	8.8500	9.0000	-9.548%	77	2,396	-2.778%
2026-09-22	10.1500	10.1500	9.8500	9.9500	-3.958%	70	2,330	-12.060%
2026-09-21	10.4500	10.7000	10.3600	10.3600	-11.604%	37	2,272	-15.541%
2026-09-18	12.2000	12.2000	11.7200	11.7200	-3.934%	18	2,298	-25.341%
2026-09-17	12.1500	12.2500	11.9500	12.2000	-7.576%	17	2,288	-28.279%
2026-09-16	13.9000	13.9000	13.0500	13.2000	0.000%	31	2,272	-33.712%
2026-09-15	13.2000	13.3000	12.5000	13.2000	+3.125%	25	2,248	-33.712%
2026-09-14	13.9500	14.0000	12.7500	12.8000	-9.859%	28	2,231	-31.641%
2026-09-11	14.1500	14.5500	14.0200	14.2000	-3.729%	162	2,216	-38.380%
2026-09-10	14.2500	14.7500	14.0200	14.7500	+8.856%	144	2,125	-40.678%
2026-09-09	13.9000	13.9500	13.3000	13.5500	-0.733%	1,081	2,088	-35.424%
2026-09-08	13.4200	13.6500	13.4200	13.6500	+7.905%	6	1,663	-35.897%
2026-09-04	11.9100	12.6500	11.9100	12.6500	+13.964%	114	1,658	-30.830%
2026-09-03	11.1000	11.2000	11.0900	11.1000	-19.856%	7	1,658	-21.171%
2026-09-02	12.5500	14.3500	12.4500	13.8500	+24.215%	15	1,653	-36.823%
2026-09-01	10.7500	11.2500	10.7000	11.1500	+9.314%	33	1,650	-21.525%
2026-08-31	10.4700	10.4700	10.1000	10.2000	-6.422%	29	1,648	-14.216%
2026-08-28	10.9500	10.9500	10.5000	10.9000	-3.540%	43	1,629	-19.725%
2026-08-27	11.3000	11.3500	11.2200	11.3000	-10.672%	9	1,598	-22.566%
2026-08-26	12.6500	12.6500	12.6500	12.6500	-5.597%	1	1,597	-30.830%
2026-08-25	13.4000	13.4000	13.4000	13.4000	+5.098%	1	1,596	-34.701%
2026-08-24	12.7500	12.7500	12.7500	12.7500	+0.394%	1	1,595	-31.373%
2026-08-21	13.6200	13.7000	12.3200	12.7000	-4.511%	153	1,595	-31.102%
2026-08-20	13.1500	13.3000	12.7500	13.3000	+3.261%	322	1,580	-34.211%
2026-08-19	13.7000	13.7000	12.8800	12.8800	-4.945%	3	1,566	-32.065%
2026-08-18	13.7000	13.7000	13.1500	13.5500	+0.370%	1,015	1,567	-35.424%
2026-08-17	13.3000	13.5000	13.2000	13.5000	0.000%	130	844	-35.185%
2026-08-14	13.3500	13.5000	13.0000	13.5000	-1.460%	11	748	-35.185%
2026-08-13	14.2500	14.2500	13.6900	13.7000	-6.676%	5	742	-36.131%
2026-08-12	15.2800	15.2800	14.6800	14.6800	+4.113%	7	739	-40.395%
2026-08-11	14.5000	14.9500	14.0000	14.1000	-2.759%	116	737	-37.943%
2026-08-10	15.0000	15.0000	13.8800	14.5000	-6.210%	84	651	-39.655%
2026-08-07	15.7000	15.7000	15.4600	15.4600	-22.816%	13	638	-43.402%
2026-08-06	20.0200	20.0300	20.0200	20.0300	+10.115%	5	632	-56.316%
2026-08-05	17.0000	18.2000	16.9000	18.1900	+2.943%	113	637	-51.897%
2026-08-04	20.9000	20.9000	17.5700	17.6700	-48.182%	83	613	-50.481%
2026-07-29	34.1000	34.1000	34.1000	34.1000	+8.426%	2	562	-74.340%
2026-07-27	31.4500	31.4500	31.4500	31.4500	-8.973%	15	562	-72.178%
2026-07-24	34.6000	34.6000	34.5500	34.5500	-1.567%	207	549	-74.674%
2026-07-22	34.3800	35.1000	34.3800	35.1000	+14.519%	5	367	-75.071%
2026-07-21	30.6500	30.7000	30.1000	30.6500	+4.252%	58	367	-71.452%
2026-07-20	30.9000	30.9000	29.4000	29.4000	-5.008%	44	378	-70.238%
2026-07-17	32.1000	32.1000	30.4500	30.9500	+1.809%	21	395	-71.729%
2026-07-16	31.0500	31.1000	30.3000	30.4000	-0.164%	60	409	-71.217%
2026-07-15	30.5500	30.5500	30.4500	30.4500	+1.163%	4	458	-71.264%
2026-07-14	30.8500	30.9500	30.0500	30.1000	-8.511%	26	459	-70.930%
2026-07-13	32.9000	32.9000	32.9000	32.9000	-2.950%	1	484	-73.404%
2026-07-10	33.9000	33.9500	33.9000	33.9000	+3.354%	17	484	-74.189%
2026-07-09	33.4500	33.4500	32.8000	32.8000	+2.404%	58	500	-73.323%
2026-07-08	32.0300	32.0300	32.0300	32.0300	+11.023%	6	527	-72.682%
2026-07-07	28.8500	28.8500	28.8500	28.8500	-7.235%	8	527	-69.671%
2026-07-06	30.6500	31.1000	30.3500	31.1000	-2.964%	34	535	-71.865%
2026-07-02	32.5500	32.5500	31.5000	32.0500	-9.207%	7	572	-72.699%
2026-07-01	35.3000	35.3000	35.3000	35.3000	-7.833%	1	572	-75.212%
2026-06-29	38.3000	38.3000	38.3000	38.3000	-15.434%	15	573	-77.154%
2026-06-25	44.5000	45.4000	44.5000	45.2900	+14.804%	3	573	-80.680%
2026-06-24	40.2000	40.2000	39.4500	39.4500	+0.895%	2	573	-77.820%
2026-06-23	38.0500	39.1000	38.0500	39.1000	+6.656%	2	573	-77.621%
2026-06-22	35.5900	36.6600	35.3200	36.6600	+11.768%	6	573	-76.132%
2026-06-18	33.2200	33.2200	32.8000	32.8000	+9.079%	2	544	-73.323%
2026-06-15	30.0700	30.0700	30.0700	30.0700	-9.970%	1	544	-70.901%
2026-06-12	32.9500	34.0000	32.3500	33.4000	+3.406%	40	544	-73.802%
2026-06-11	33.3000	33.7000	32.3000	32.3000	-0.768%	9	544	-72.910%
2026-06-10	31.6000	32.5500	31.5000	32.5500	+2.198%	23	549	-73.118%
2026-06-09	31.6500	34.1500	31.2400	31.8500	+5.499%	57	537	-72.527%
2026-06-08	29.7000	30.2500	29.7000	30.1900	-1.437%	8	510	-71.017%
2026-06-05	29.1500	30.7000	29.1500	30.6300	+10.818%	7	509	-71.433%
2026-06-04	27.7000	27.7000	27.6300	27.6400	-0.967%	6	502	-68.343%
2026-06-03	26.4200	27.9200	26.4200	27.9100	+14.151%	9	500	-68.649%
2026-06-02	25.3000	25.3000	24.4500	24.4500	+11.288%	5	498	-64.213%
2026-06-01	22.3500	23.5900	21.8000	21.9700	-4.478%	31	497	-60.173%
2026-05-29	24.6500	24.6500	23.0000	23.0000	-13.142%	15	504	-61.957%
2026-05-28	27.6000	27.6000	26.4800	26.4800	-12.895%	8	511	-66.956%
2026-05-27	29.4500	30.4000	29.4500	30.4000	+5.556%	10	503	-71.217%
2026-05-26	29.5000	29.5000	28.3000	28.8000	+0.699%	51	501	-69.618%
2026-05-22	28.0000	29.3500	28.0000	28.6000	+0.351%	65	501	-69.406%
2026-05-21	28.6000	28.8000	28.5000	28.5000	-2.397%	32	448	-69.298%
2026-05-20	29.6000	29.6000	29.2000	29.2000	-4.105%	13	448	-70.034%
2026-05-18	31.0000	31.0500	30.4500	30.4500	-0.164%	13	404	-71.264%
2026-05-15	31.0000	31.3000	30.2000	30.5000	-1.454%	4	404	-71.311%
2026-05-14	32.0000	32.0000	30.9000	30.9500	-6.212%	26	397	-71.729%
2026-05-13	32.6000	33.0000	32.4000	33.0000	+9.091%	36	392	-73.485%
2026-05-11	30.0000	30.2500	30.0000	30.2500	+1.989%	9	392	-71.074%
2026-05-08	30.2500	30.2500	29.6600	29.6600	+1.229%	24	400	-70.499%
2026-05-07	29.4500	29.7400	28.4900	29.3000	-5.939%	40	383	-70.137%
2026-05-06	31.1000	31.1500	31.1000	31.1500	+2.907%	8	371	-71.910%
2026-05-05	29.0000	30.6500	29.0000	30.2700	+13.159%	66	366	-71.093%
2026-05-04	26.8000	26.8000	26.4200	26.7500	-2.974%	11	398	-67.290%
2026-05-01	28.4000	28.5500	27.5500	27.5700	-7.793%	7	386	-68.263%
2026-04-30	29.9000	29.9000	29.9000	29.9000	-0.829%	1	386	-70.736%
2026-04-29	31.6600	31.6600	30.1500	30.1500	+5.420%	35	386	-70.978%
2026-04-28	28.7500	28.9000	28.6000	28.6000	+0.882%	4	377	-69.406%
2026-04-27	28.5000	28.5000	28.1800	28.3500	-1.220%	10	374	-69.136%
2026-04-24	29.8500	29.8500	28.7000	28.7000	-2.712%	40	372	-69.512%
2026-04-23	26.6200	29.5000	26.6200	29.5000	+16.601%	24	398	-70.339%
2026-04-22	26.3000	26.3000	25.3000	25.3000	-6.711%	23	406	-65.415%
2026-04-21	28.0400	28.0400	26.5100	27.1200	-1.094%	10	400	-67.736%
2026-04-17	28.3700	28.3700	26.9300	27.4200	-4.393%	17	400	-68.089%
2026-04-16	30.0000	30.0000	28.5000	28.6800	-1.103%	5	399	-69.491%
2026-04-15	30.6000	30.9500	29.0000	29.0000	-8.315%	22	397	-69.828%
2026-04-14	31.6300	31.6300	31.6300	31.6300	-3.714%	1	380	-72.336%
2026-04-13	33.2500	33.3000	32.8500	32.8500	-9.129%	11	380	-73.364%
2026-04-10	36.2500	37.0500	36.0300	36.1500	+1.831%	41	388	-75.795%
2026-04-09	35.2200	35.5000	34.4700	35.5000	+16.317%	60	350	-75.352%
2026-04-08	27.3600	30.5200	26.9700	30.5200	+11.877%	10	312	-71.330%
2026-04-07	28.6500	28.6500	27.2800	27.2800	-4.948%	5	310	-67.925%
2026-04-01	28.5200	28.7000	27.8500	28.7000	-0.174%	17	310	-69.512%
2026-03-31	31.0000	31.0000	28.7500	28.7500	-11.593%	8	311	-69.565%
2026-03-30	30.7200	32.5200	30.7200	32.5200	+5.756%	8	305	-73.093%
2026-03-27	30.0500	31.1300	30.0500	30.7500	+6.586%	304	301	-71.545%
2026-03-26	28.4800	29.0500	28.4500	28.8500	+13.137%	13	98	-69.671%
2026-03-23	25.5000	25.5000	25.5000	25.5000	-8.929%	2	88	-65.686%
2026-03-20	27.4700	28.0000	27.4700	28.0000	+7.775%	2	88	-68.750%
2026-03-19	26.6900	26.6900	25.9800	25.9800	-2.697%	2	88	-66.320%
2026-03-18	26.1500	26.7000	26.1500	26.7000	+2.692%	6	88	-67.228%
2026-03-17	26.0000	26.0000	26.0000	26.0000	-6.877%	4	82	-66.346%
2026-03-13	27.9200	27.9200	27.9200	27.9200	+1.269%	1	79	-68.660%
2026-03-12	27.5700	27.5700	27.5700	27.5700	-4.701%	15	78	-68.263%
2026-03-11	28.6600	28.9300	28.6600	28.9300	+0.035%	6	63	-69.755%
2026-03-10	28.9400	28.9400	28.9000	28.9200	+6.090%	3	63	-69.744%
2026-03-09	27.2600	27.2600	27.2600	27.2600	+2.443%	2	63	-67.902%
2026-03-06	27.4000	27.4000	26.6100	26.6100	-6.795%	3	61	-67.118%
2026-03-04	28.5500	28.5500	28.5000	28.5500	-7.903%	8	58	-69.352%
2026-03-03	31.8800	31.8800	31.0000	31.0000	+0.194%	38	54	-71.774%
2026-03-02	32.0500	32.0500	30.9400	30.9400	-10.578%	10	18	-71.719%
2026-02-27	34.4600	34.6000	34.4600	34.6000	-8.223%	4	10	-74.711%
2026-02-24	37.7000	37.7000	37.7000	37.7000	+0.802%	1	8	-76.790%
2026-02-23	37.3500	37.4000	37.3500	37.4000	+2.747%	2	7	-76.604%
2026-02-19	36.4000	36.4000	36.4000	36.4000	0.000%	6	6	-75.962%

.dark-mode .QnR7VR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QnR7VR{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P145PLTR Mar 19 2027 145.00 Put (PLTR270319P00145000)option OPRA

PLTR20270319P145
PLTR Mar 19 2027 145.00 Put (PLTR270319P00145000)
option OPRA