Dark

PLTR20270319P50
PLTR Mar 19 2027 50.00 Put (PLTR270319P00050000)
option OPRA

EOD

Sep 29, 2026

0.30000.000%(0.0000)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3300	0.2700	0.3000	0.000%	173	1,254	0.000%
2026-09-28	0.3000	0.3000	0.3000	0.3000	-9.091%	50	1,354	0.000%
2026-09-24	0.3300	0.3300	0.3300	0.3300	+3.125%	2	1,354	-9.091%
2026-09-23	0.3100	0.3500	0.3100	0.3200	-27.273%	12	1,352	-6.250%
2026-09-22	0.4400	0.4400	0.4400	0.4400	+18.919%	25	1,345	-31.818%
2026-09-18	0.3700	0.3700	0.3700	0.3700	-9.756%	10	1,345	-18.919%
2026-09-17	0.3900	0.4100	0.3900	0.4100	+7.895%	75	1,342	-26.829%
2026-09-14	0.3200	0.3900	0.3200	0.3800	-5.000%	4	1,308	-21.053%
2026-09-03	0.5000	0.5000	0.3900	0.4000	-9.091%	61	1,310	-25.000%
2026-08-27	0.4600	0.4600	0.4400	0.4400	-4.348%	13	1,262	-31.818%
2026-08-26	0.5000	0.5000	0.4600	0.4600	-4.167%	50	1,275	-34.783%
2026-08-25	0.4800	0.4800	0.4800	0.4800	0.000%	2	1,225	-37.500%
2026-08-24	0.4800	0.4800	0.4800	0.4800	-4.000%	10	1,227	-37.500%
2026-08-21	0.4900	0.5000	0.4900	0.5000	+2.041%	34	1,227	-40.000%
2026-08-19	0.4700	0.4900	0.4700	0.4900	+4.255%	3	1,258	-38.776%
2026-08-18	0.4700	0.4700	0.4700	0.4700	+4.444%	3	1,258	-36.170%
2026-08-17	0.4700	0.4700	0.4500	0.4500	-4.255%	20	1,258	-33.333%
2026-08-14	0.5000	0.5200	0.4700	0.4700	-4.082%	80	1,268	-36.170%
2026-08-13	0.4900	0.4900	0.4900	0.4900	0.000%	7	1,238	-38.776%
2026-08-12	0.5100	0.5200	0.4800	0.4900	+2.083%	14	1,245	-38.776%
2026-08-11	0.4700	0.5400	0.4700	0.4800	-5.882%	16	1,245	-37.500%
2026-08-10	0.4700	0.5100	0.4700	0.5100	+4.082%	67	1,252	-41.176%
2026-08-07	0.5100	0.5500	0.4900	0.4900	-7.547%	132	1,275	-38.776%
2026-08-06	0.5300	0.5300	0.5300	0.5300	+1.923%	31	1,149	-43.396%
2026-08-05	0.4700	0.5200	0.4700	0.5200	+8.333%	173	1,150	-42.308%
2026-08-04	0.4900	0.5700	0.4800	0.4800	-39.241%	25	1,164	-37.500%
2026-08-03	0.7900	0.8100	0.7900	0.7900	-14.130%	28	1,178	-62.025%
2026-07-30	0.9200	0.9200	0.9200	0.9200	-2.128%	6	1,193	-67.391%
2026-07-29	0.8800	0.9400	0.8800	0.9400	-8.738%	8	1,193	-68.085%
2026-07-28	1.0300	1.0300	1.0300	1.0300	+28.750%	1	1,201	-70.874%
2026-07-27	0.8500	0.8500	0.7900	0.8000	-15.789%	43	1,200	-62.500%
2026-07-24	0.9400	0.9500	0.9400	0.9500	-12.037%	30	1,220	-68.421%
2026-07-23	1.0800	1.0800	1.0800	1.0800	+8.000%	1	1,190	-72.222%
2026-07-22	1.0300	1.0300	0.9800	1.0000	+5.263%	4	1,190	-70.000%
2026-07-20	0.9500	0.9500	0.9500	0.9500	-4.040%	1	1,189	-68.421%
2026-07-17	0.9200	0.9900	0.9200	0.9900	+8.791%	25	1,189	-69.697%
2026-07-16	1.0000	1.0000	0.9100	0.9100	-4.211%	24	1,188	-67.033%
2026-07-15	0.9200	0.9500	0.9200	0.9500	-8.654%	2	1,172	-68.421%
2026-07-13	1.0400	1.0400	1.0400	1.0400	-2.804%	1	1,172	-71.154%
2026-07-09	1.0700	1.0700	1.0700	1.0700	+0.943%	20	1,173	-71.963%
2026-07-08	0.7200	1.0600	0.7200	1.0600	+9.278%	22	1,153	-71.698%
2026-07-07	0.9900	0.9900	0.9700	0.9700	-1.020%	10	1,152	-69.072%
2026-07-06	0.9300	1.0100	0.9300	0.9800	-4.854%	5	1,160	-69.388%
2026-07-02	1.0000	1.0300	0.9700	1.0300	-3.738%	34	1,129	-70.874%
2026-07-01	1.0700	1.0700	1.0300	1.0700	-6.957%	117	1,129	-71.963%
2026-06-30	1.2100	1.2100	1.1500	1.1500	-7.258%	18	1,018	-73.913%
2026-06-29	1.2600	1.2800	1.2100	1.2400	-6.767%	29	1,031	-75.806%
2026-06-26	1.4700	1.4700	1.2800	1.3300	-11.333%	167	1,014	-77.444%
2026-06-25	1.5100	1.5500	1.5000	1.5000	+11.111%	24	925	-80.000%
2026-06-24	1.2800	1.3800	1.2800	1.3500	+12.500%	10	903	-77.778%
2026-06-23	1.2000	1.2000	1.2000	1.2000	+8.108%	6	901	-75.000%
2026-06-22	1.0900	1.1700	1.0900	1.1100	+1.835%	5	903	-72.973%
2026-06-18	1.1200	1.1600	1.0900	1.0900	+6.863%	147	1,043	-72.477%
2026-06-17	1.1000	1.1000	1.0100	1.0200	-6.422%	9	1,043	-70.588%
2026-06-16	1.1000	1.1000	1.0900	1.0900	+5.825%	40	1,043	-72.477%
2026-06-15	1.0300	1.0300	1.0300	1.0300	-16.260%	199	1,184	-70.874%
2026-06-12	1.2200	1.2300	1.2200	1.2300	+0.820%	3	1,184	-75.610%
2026-06-10	1.3300	1.3300	1.2200	1.2200	+1.667%	201	1,184	-75.410%
2026-06-09	1.2900	1.2900	1.2000	1.2000	+1.695%	13	1,055	-75.000%
2026-06-08	1.1700	1.2000	1.1700	1.1800	+12.381%	32	1,055	-74.576%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-3.670%	55	1,055	-71.429%
2026-06-03	1.0500	1.0900	1.0500	1.0900	+5.825%	40	1,110	-72.477%
2026-06-02	1.0600	1.0600	1.0300	1.0300	0.000%	12	1,118	-70.874%
2026-06-01	0.9400	1.0400	0.9400	1.0300	0.000%	13	1,112	-70.874%
2026-05-29	1.0600	1.1200	1.0100	1.0300	-7.207%	159	1,122	-70.874%
2026-05-28	1.1100	1.1100	1.1100	1.1100	-7.500%	2	1,125	-72.973%
2026-05-27	1.2700	1.2700	1.2000	1.2000	+1.695%	254	1,123	-75.000%
2026-05-26	1.2000	1.2300	1.1800	1.1800	0.000%	14	1,182	-74.576%
2026-05-22	1.1600	1.2000	1.1600	1.1800	-0.840%	10	1,181	-74.576%
2026-05-21	1.2100	1.2100	1.1900	1.1900	-2.459%	8	1,176	-74.790%
2026-05-20	1.2200	1.2200	1.2200	1.2200	-2.400%	1	1,176	-75.410%
2026-05-19	1.2500	1.2500	1.2500	1.2500	+0.806%	25	1,154	-76.000%
2026-05-18	1.3000	1.3300	1.2400	1.2400	-0.800%	149	1,154	-75.806%
2026-05-15	1.2700	1.2700	1.2500	1.2500	-3.846%	2	1,154	-76.000%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-1.515%	10	1,188	-76.923%
2026-05-13	1.3400	1.3400	1.3200	1.3200	+15.789%	35	1,171	-77.273%
2026-05-12	1.3000	1.3000	1.1400	1.1400	-12.308%	3	1,171	-73.684%
2026-05-11	1.2600	1.3700	1.2600	1.3000	+2.362%	8	1,171	-76.923%
2026-05-08	1.3000	1.3000	1.1000	1.2700	+4.959%	38	1,165	-76.378%
2026-05-07	1.2200	1.2200	1.2100	1.2100	-6.202%	3	1,149	-75.207%
2026-05-06	1.3400	1.3400	1.2900	1.2900	-5.147%	23	1,151	-76.744%
2026-05-05	1.2900	1.3600	1.2800	1.3600	+12.397%	53	1,130	-77.941%
2026-05-04	1.0700	1.2800	1.0700	1.2100	-6.923%	7	1,129	-75.207%
2026-05-01	1.3000	1.3000	1.2700	1.3000	-5.797%	24	1,128	-76.923%
2026-04-30	1.3600	1.3800	1.3600	1.3800	-2.817%	5	1,128	-78.261%
2026-04-29	1.4200	1.4200	1.4200	1.4200	0.000%	1	1,124	-78.873%
2026-04-28	1.4800	1.4800	1.3600	1.4200	+0.709%	47	1,124	-78.873%
2026-04-27	1.4400	1.4500	1.4000	1.4100	-6.000%	10	1,115	-78.723%
2026-04-24	1.4700	1.5000	1.4700	1.5000	+2.740%	3	1,105	-80.000%
2026-04-23	1.4000	1.5000	1.4000	1.4600	+9.774%	65	1,104	-79.452%
2026-04-22	1.3400	1.3400	1.3300	1.3300	-5.674%	2	1,097	-77.444%
2026-04-21	1.4100	1.4100	1.3800	1.4100	-1.399%	4	1,097	-78.723%
2026-04-20	1.4300	1.4300	1.4300	1.4300	+2.878%	3	1,098	-79.021%
2026-04-17	1.5200	1.5200	1.3900	1.3900	-8.553%	705	1,096	-78.417%
2026-04-16	1.4700	1.5500	1.4600	1.5200	-5.590%	10	460	-80.263%
2026-04-15	1.6000	1.6100	1.6000	1.6100	-6.936%	7	457	-81.366%
2026-04-14	1.7100	1.7500	1.6900	1.7300	-4.945%	18	458	-82.659%
2026-04-13	2.0900	2.0900	1.7200	1.8200	-13.744%	27	446	-83.516%
2026-04-10	2.1600	2.3700	2.0800	2.1100	0.000%	105	443	-85.782%
2026-04-09	2.2000	2.2200	2.0500	2.1100	+17.222%	54	398	-85.782%
2026-04-08	1.7700	1.8000	1.7700	1.8000	+8.434%	2	371	-83.333%
2026-04-06	1.6900	1.6900	1.6500	1.6600	-3.488%	23	369	-81.928%
2026-04-02	1.7800	1.7800	1.7200	1.7200	+0.585%	3	368	-82.558%
2026-03-31	1.7100	1.7100	1.7100	1.7100	-17.788%	47	368	-82.456%
2026-03-30	2.0300	2.0800	2.0300	2.0800	+0.483%	66	380	-85.577%
2026-03-27	2.0700	2.0700	2.0700	2.0700	+4.020%	2	331	-85.507%
2026-03-26	1.9000	1.9900	1.9000	1.9900	+11.798%	37	331	-84.925%
2026-03-25	1.7700	1.8200	1.7400	1.7800	-1.657%	4	301	-83.146%
2026-03-24	1.8000	1.8200	1.8000	1.8100	+5.233%	6	298	-83.425%
2026-03-23	1.7200	1.7200	1.7200	1.7200	-6.522%	10	295	-82.558%
2026-03-19	1.9200	1.9200	1.8400	1.8400	+0.546%	22	295	-83.696%
2026-03-18	1.7800	1.8300	1.7800	1.8300	-10.732%	40	274	-83.607%
2026-03-13	2.1000	2.1000	2.0500	2.0500	+5.128%	50	254	-85.366%
2026-03-12	1.9500	1.9500	1.9500	1.9500	-2.985%	31	204	-84.615%
2026-03-11	1.9800	2.0100	1.9800	2.0100	+3.077%	5	174	-85.075%
2026-03-06	1.9800	1.9800	1.9500	1.9500	-7.143%	37	173	-84.615%
2026-03-05	2.0300	2.1000	2.0300	2.1000	-0.474%	6	148	-85.714%
2026-03-04	2.0500	2.1100	2.0100	2.1100	-7.456%	9	143	-85.782%
2026-03-03	2.2900	2.2900	2.2800	2.2800	+2.242%	6	136	-86.842%
2026-03-02	2.3100	2.3100	2.2300	2.2300	-12.549%	10	130	-86.547%
2026-02-27	2.5200	2.6000	2.5200	2.5500	+0.791%	33	120	-88.235%
2026-02-25	2.6000	2.6000	2.5200	2.5300	-7.326%	5	98	-88.142%
2026-02-24	2.7600	2.7600	2.7300	2.7300	+3.019%	6	98	-89.011%
2026-02-23	2.8200	2.8200	2.5900	2.6500	+4.743%	50	92	-88.679%
2026-02-20	2.6700	2.6700	2.5300	2.5300	-1.172%	3	63	-88.142%
2026-02-19	2.6900	2.6900	2.5600	2.5600	-1.538%	3	61	-88.281%
2026-02-18	2.5100	2.6000	2.5100	2.6000	-5.109%	13	58	-88.462%
2026-02-17	2.7700	2.7700	2.7400	2.7400	+1.481%	45	46	-89.051%
2026-02-13	2.8100	2.8100	2.7000	2.7000	0.000%	2	2	-88.889%

.dark-mode .p2j2zj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p2j2zj{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P50PLTR Mar 19 2027 50.00 Put (PLTR270319P00050000)option OPRA

PLTR20270319P50
PLTR Mar 19 2027 50.00 Put (PLTR270319P00050000)
option OPRA