Dark

PLTR20270319P150
PLTR Mar 19 2027 150.00 Put (PLTR270319P00150000)
option OPRA

EOD

Sep 29, 2026

10.75+2.576%(+0.27)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.7300	10.8000	10.7000	10.7500	+2.576%	92	5,837	0.000%
2026-09-28	10.9000	10.9000	10.3000	10.4800	+2.244%	193	5,817	+2.576%
2026-09-25	10.0000	10.2500	9.9500	10.2500	+0.985%	96	5,766	+4.878%
2026-09-24	10.4800	10.6000	9.9300	10.1500	-0.490%	204	5,677	+5.911%
2026-09-23	11.0500	11.3500	9.9000	10.2000	-10.526%	110	5,618	+5.392%
2026-09-22	11.5700	11.8500	11.3000	11.4000	-5.000%	183	5,581	-5.702%
2026-09-21	13.1000	13.1000	11.9000	12.0000	-12.536%	108	5,575	-10.417%
2026-09-18	13.8000	14.5000	13.5500	13.7200	-1.649%	121	5,516	-21.647%
2026-09-17	14.5000	14.5000	13.6000	13.9500	-4.452%	46	5,501	-22.939%
2026-09-16	15.4000	15.4000	14.5500	14.6000	-1.017%	78	5,495	-26.370%
2026-09-15	15.5500	15.5500	14.2000	14.7500	+0.545%	92	5,440	-27.119%
2026-09-14	15.6700	16.2000	14.5900	14.6700	-8.712%	117	5,376	-26.721%
2026-09-11	16.2000	16.6000	16.0700	16.0700	-4.911%	335	5,281	-33.105%
2026-09-10	16.6700	16.9000	16.2000	16.9000	+7.234%	124	5,020	-36.391%
2026-09-09	15.5000	15.9000	15.1200	15.7600	+1.350%	242	4,916	-31.789%
2026-09-08	14.7200	15.6500	14.5000	15.5500	+7.241%	61	4,768	-30.868%
2026-09-04	13.7800	14.5000	13.7500	14.5000	+14.625%	222	4,918	-25.862%
2026-09-03	14.4000	14.4000	12.3700	12.6500	-19.529%	254	4,918	-15.020%
2026-09-02	13.8500	16.6000	13.8500	15.7200	+20.000%	245	4,759	-31.616%
2026-09-01	12.1500	13.1000	11.9000	13.1000	+9.992%	68	4,743	-17.939%
2026-08-31	12.3600	12.3600	11.6000	11.9100	-3.171%	66	4,738	-9.740%
2026-08-28	12.5000	12.5500	12.0500	12.3000	-3.529%	77	4,711	-12.602%
2026-08-27	13.7000	13.7000	12.7500	12.7500	-11.458%	155	4,640	-15.686%
2026-08-26	15.9000	15.9000	14.3200	14.4000	-6.189%	650	4,642	-25.347%
2026-08-25	14.1000	15.5500	14.1000	15.3500	+4.635%	62	4,465	-29.967%
2026-08-24	14.9500	15.8000	14.3100	14.6700	+1.875%	296	4,466	-26.721%
2026-08-21	15.4600	15.4600	14.1000	14.4000	-5.821%	311	4,362	-25.347%
2026-08-20	14.8000	15.3000	14.7000	15.2900	+2.617%	207	4,209	-29.693%
2026-08-19	14.8000	15.6500	14.5000	14.9000	-3.871%	260	4,128	-27.852%
2026-08-18	15.7000	15.7000	15.1400	15.5000	+0.324%	1,588	5,391	-30.645%
2026-08-17	15.1500	15.6300	14.9500	15.4500	+3.344%	1,536	3,914	-30.421%
2026-08-14	15.0800	15.3500	14.8500	14.9500	-0.333%	206	2,760	-28.094%
2026-08-13	15.8000	15.9000	15.0000	15.0000	-9.639%	62	2,713	-28.333%
2026-08-12	16.4000	17.5100	16.1500	16.6000	+4.337%	95	2,673	-35.241%
2026-08-11	16.6000	16.8000	15.7500	15.9100	-3.867%	1,710	2,612	-32.432%
2026-08-10	16.0000	16.5700	15.7500	16.5500	-7.022%	145	1,660	-35.045%
2026-08-07	19.3300	19.3300	17.7500	17.8000	-17.325%	74	1,581	-39.607%
2026-08-06	21.5500	22.3500	21.2100	21.5300	+5.024%	72	1,590	-50.070%
2026-08-05	19.3000	20.5000	19.2800	20.5000	+4.592%	19	1,556	-47.561%
2026-08-04	26.0600	26.0600	19.4000	19.6000	-46.375%	92	1,557	-45.153%
2026-08-03	36.5500	36.5500	36.5500	36.5500	-5.677%	1	1,545	-70.588%
2026-07-30	39.1000	39.1000	38.7500	38.7500	+3.196%	5	1,545	-72.258%
2026-07-29	37.6100	38.0600	37.5500	37.5500	-2.137%	74	1,546	-71.372%
2026-07-28	38.3700	38.3700	38.3700	38.3700	+0.974%	1	1,486	-71.983%
2026-07-24	38.0000	38.0000	38.0000	38.0000	-3.919%	5	1,486	-71.711%
2026-07-23	39.5500	39.6000	39.5500	39.5500	+2.488%	3	1,481	-72.819%
2026-07-22	38.0500	38.5900	38.0500	38.5900	+14.172%	9	1,481	-72.143%
2026-07-21	33.8000	33.9500	33.3000	33.8000	+3.681%	66	1,473	-68.195%
2026-07-20	33.8000	33.8000	32.4000	32.6000	-8.683%	27	1,475	-67.025%
2026-07-17	35.7500	35.7500	35.7000	35.7000	+5.778%	3	1,471	-69.888%
2026-07-15	34.0000	34.0300	33.6500	33.7500	+1.351%	8	1,473	-68.148%
2026-07-14	38.7000	38.7000	33.3000	33.3000	-10.556%	3	1,472	-67.718%
2026-07-10	36.1700	37.2300	36.1700	37.2300	+0.976%	2	1,472	-71.125%
2026-07-09	36.8700	36.8700	36.8700	36.8700	+12.067%	3	1,471	-70.844%
2026-07-07	32.4500	32.9000	31.1000	32.9000	-3.519%	244	1,471	-67.325%
2026-07-06	33.8500	34.1000	33.8500	34.1000	-2.460%	6	1,610	-68.475%
2026-07-02	35.0000	35.2900	34.9100	34.9600	-5.514%	9	1,612	-69.251%
2026-07-01	37.7500	37.7500	37.0000	37.0000	-11.695%	10	1,612	-70.946%
2026-06-30	41.9000	41.9000	41.9000	41.9000	-0.286%	5	1,622	-74.344%
2026-06-29	42.0200	42.0200	42.0200	42.0200	-6.664%	4	1,622	-74.417%
2026-06-26	47.2900	47.2900	45.0200	45.0200	-7.991%	5	1,617	-76.122%
2026-06-25	49.1200	49.2500	48.9300	48.9300	+8.879%	4	1,616	-78.030%
2026-06-24	44.9400	44.9400	44.9400	44.9400	+16.395%	1	1,616	-76.079%
2026-06-22	38.6100	38.6100	38.6100	38.6100	+4.211%	1	1,617	-72.157%
2026-06-18	36.3900	37.1000	36.3900	37.0500	+13.303%	11	1,622	-70.985%
2026-06-17	32.8000	32.8000	32.7000	32.7000	-7.627%	13	1,622	-67.125%
2026-06-16	35.4000	35.4000	35.4000	35.4000	+6.147%	5	1,622	-69.633%
2026-06-15	33.6500	33.6500	33.3500	33.3500	-9.400%	10	1,627	-67.766%
2026-06-12	35.5000	37.0000	35.5000	36.8100	+3.486%	11	1,627	-70.796%
2026-06-11	36.5300	36.5300	35.5700	35.5700	-0.642%	4	1,627	-69.778%
2026-06-10	36.0000	36.0000	35.0000	35.8000	+2.140%	6	1,628	-69.972%
2026-06-09	35.8500	37.5000	35.0500	35.0500	+6.309%	73	1,629	-69.330%
2026-06-08	32.9700	32.9700	32.9700	32.9700	+2.391%	2	1,593	-67.395%
2026-06-05	32.1000	32.2000	32.1000	32.2000	+4.207%	9	1,593	-66.615%
2026-06-04	30.8000	30.9000	30.8000	30.9000	+0.980%	13	1,589	-65.210%
2026-06-03	29.4800	30.6000	29.3700	30.6000	+12.915%	404	1,586	-64.869%
2026-06-02	26.9500	27.5100	26.6500	27.1000	+11.066%	21	1,626	-60.332%
2026-06-01	25.0000	26.3500	24.2200	24.4000	-5.500%	51	1,621	-55.943%
2026-05-29	27.6500	27.6500	25.6000	25.8200	-15.483%	177	1,609	-58.366%
2026-05-28	33.4000	33.4000	30.5500	30.5500	-9.293%	14	1,617	-64.812%
2026-05-27	33.5800	33.6800	33.3000	33.6800	+5.580%	13	1,604	-68.082%
2026-05-26	32.6000	33.0000	31.6000	31.9000	+0.472%	40	1,598	-66.301%
2026-05-22	32.1000	32.1000	31.7000	31.7500	+1.600%	160	1,630	-66.142%
2026-05-21	31.5000	31.8500	31.2500	31.2500	-3.101%	54	1,554	-65.600%
2026-05-20	32.6500	32.6500	32.2500	32.2500	-1.074%	13	1,554	-66.667%
2026-05-19	32.6000	32.6000	32.6000	32.6000	-2.832%	1	1,547	-67.025%
2026-05-18	33.9500	33.9500	33.5500	33.5500	+1.054%	3	1,547	-67.958%
2026-05-15	33.9500	33.9500	33.2000	33.2000	-2.782%	6	1,547	-67.620%
2026-05-14	35.0500	35.0500	34.1500	34.1500	-3.176%	7	1,553	-68.521%
2026-05-13	35.4000	35.4000	35.2700	35.2700	+3.735%	2	1,557	-69.521%
2026-05-12	34.0000	34.0000	34.0000	34.0000	+3.976%	2	1,557	-68.382%
2026-05-11	33.3300	33.7500	32.7000	32.7000	+0.770%	48	1,557	-67.125%
2026-05-08	33.1000	33.1000	32.4500	32.4500	-0.307%	3	1,564	-66.872%
2026-05-07	32.0000	32.5500	32.0000	32.5500	-5.102%	32	1,563	-66.974%
2026-05-06	33.6800	34.3700	33.6500	34.3000	+3.003%	23	1,550	-68.659%
2026-05-05	31.4500	33.3500	31.4500	33.3000	+12.690%	17	1,560	-67.718%
2026-05-04	28.8000	29.9500	28.6300	29.5500	-2.796%	12	1,564	-63.621%
2026-05-01	29.9000	30.4000	29.9000	30.4000	-7.907%	5	1,557	-64.638%
2026-04-30	32.4000	33.0100	32.4000	33.0100	-0.422%	3	1,557	-67.434%
2026-04-29	34.0600	34.3000	33.1500	33.1500	+4.905%	4	1,556	-67.572%
2026-04-28	31.8500	31.8500	31.3000	31.6000	+0.637%	8	1,552	-65.981%
2026-04-27	30.8000	31.4000	30.8000	31.4000	-0.475%	48	1,545	-65.764%
2026-04-24	33.3500	33.3500	31.4500	31.5500	-1.866%	514	1,501	-65.927%
2026-04-23	30.7500	32.1500	30.6500	32.1500	+14.821%	64	1,075	-66.563%
2026-04-22	28.9500	28.9500	28.0000	28.0000	-6.884%	12	1,034	-61.607%
2026-04-21	29.1500	30.1000	29.1500	30.0700	-2.370%	5	1,035	-64.250%
2026-04-20	30.1900	30.9000	29.9500	30.8000	+3.599%	38	1,035	-65.097%
2026-04-17	30.5000	30.5000	29.7300	29.7300	-6.948%	17	1,003	-63.841%
2026-04-16	31.4800	31.9500	31.2100	31.9500	-2.740%	15	1,002	-66.354%
2026-04-15	32.7500	32.8500	32.7500	32.8500	-4.506%	6	1,012	-67.275%
2026-04-14	34.2000	34.4000	34.0000	34.4000	-5.391%	33	1,006	-68.750%
2026-04-13	37.4400	37.4400	36.3000	36.3600	-8.872%	13	1,006	-70.435%
2026-04-10	41.5900	41.5900	39.1500	39.9000	+2.835%	80	1,006	-73.058%
2026-04-09	37.9000	38.8000	37.1800	38.8000	+22.979%	34	960	-72.294%
2026-04-08	29.9500	31.5500	29.9500	31.5500	+6.949%	3	941	-65.927%
2026-04-07	30.5000	30.5000	29.5000	29.5000	-1.470%	17	940	-63.559%
2026-04-06	29.4600	30.6500	29.4600	29.9400	-4.192%	20	937	-64.095%
2026-04-02	31.4000	31.4000	31.0500	31.2500	+1.002%	11	924	-65.600%
2026-04-01	31.5000	31.5000	30.7000	30.9400	-13.624%	14	924	-65.255%
2026-03-30	34.2000	35.8200	33.6500	35.8200	+6.480%	6	911	-69.989%
2026-03-27	32.7000	33.6400	32.7000	33.6400	+6.692%	41	910	-68.044%
2026-03-26	30.4800	31.5300	30.4800	31.5300	+9.365%	13	915	-65.905%
2026-03-25	27.4000	28.8300	27.4000	28.8300	-0.928%	6	903	-62.712%
2026-03-24	28.9700	29.2500	28.9700	29.1000	+3.375%	4	903	-63.058%
2026-03-23	27.3200	28.1500	27.3200	28.1500	-9.194%	46	903	-61.812%
2026-03-20	29.7500	31.0000	29.6000	31.0000	+5.910%	14	866	-65.323%
2026-03-19	30.4000	30.4000	29.2700	29.2700	+0.068%	3	857	-63.273%
2026-03-18	28.4000	29.2500	28.4000	29.2500	+0.688%	8	858	-63.248%
2026-03-17	29.7500	29.7500	29.0500	29.0500	-3.488%	37	850	-62.995%
2026-03-16	30.6000	30.6000	30.1000	30.1000	-4.293%	3	850	-64.286%
2026-03-13	31.2800	32.1000	31.2400	31.4500	+4.555%	39	849	-65.819%
2026-03-12	31.3000	31.3100	30.0800	30.0800	-4.689%	40	826	-64.262%
2026-03-11	31.6000	31.6000	31.3000	31.5600	-0.032%	502	804	-65.938%
2026-03-10	31.4600	31.5700	31.1700	31.5700	+3.508%	5	436	-65.949%
2026-03-09	31.0000	31.0000	30.4000	30.5000	+5.318%	12	437	-64.754%
2026-03-06	30.7100	30.7100	28.9600	28.9600	-8.354%	18	428	-62.880%
2026-03-05	30.8000	31.8500	30.8000	31.6000	+1.608%	157	423	-65.981%
2026-03-04	32.2800	32.2800	30.8800	31.1000	-8.124%	12	408	-65.434%
2026-03-03	36.0500	36.0500	33.7800	33.8500	+0.148%	404	405	-68.242%
2026-03-02	33.5000	33.8000	33.5000	33.8000	-11.864%	31	38	-68.195%
2026-02-27	38.3500	38.3500	38.3500	38.3500	+0.709%	2	9	-71.969%
2026-02-25	38.0800	38.0800	38.0800	38.0800	-7.122%	1	8	-71.770%
2026-02-24	41.5400	41.5400	41.0000	41.0000	0.000%	4	8	-73.780%
2026-02-23	41.0000	41.0000	41.0000	41.0000	+5.398%	1	4	-73.780%
2026-02-20	38.9000	38.9000	38.9000	38.9000	+6.780%	2	3	-72.365%
2026-02-18	36.4300	36.4300	36.4300	36.4300	0.000%	1	1	-70.491%

.dark-mode .BngcjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BngcjC{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P150PLTR Mar 19 2027 150.00 Put (PLTR270319P00150000)option OPRA

PLTR20270319P150
PLTR Mar 19 2027 150.00 Put (PLTR270319P00150000)
option OPRA