Dark

PLTR20270319P70
PLTR Mar 19 2027 70.00 Put (PLTR270319P00070000)
option OPRA

EOD

Sep 28, 2026

0.6400-3.030%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6400	0.6400	0.6400	0.6400	-3.030%	20	1,505	0.000%
2026-09-24	0.6500	0.6700	0.6400	0.6600	-2.941%	21	1,525	-3.030%
2026-09-23	0.6800	0.6800	0.6800	0.6800	0.000%	1	1,523	-5.882%
2026-09-22	0.7000	0.7000	0.6700	0.6800	-8.108%	27	1,524	-5.882%
2026-09-21	0.6900	0.7400	0.6900	0.7400	-7.500%	181	1,521	-13.514%
2026-09-18	0.8000	0.8000	0.8000	0.8000	-5.882%	3	1,702	-20.000%
2026-09-17	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,702	-24.706%
2026-09-15	0.8500	0.8500	0.8500	0.8500	-7.609%	1	1,702	-24.706%
2026-09-10	0.9200	0.9200	0.9200	0.9200	+3.371%	50	1,702	-30.435%
2026-09-09	0.8900	0.8900	0.8900	0.8900	+1.136%	4	1,702	-28.090%
2026-09-08	0.8800	0.8800	0.8800	0.8800	+1.149%	21	1,706	-27.273%
2026-09-04	0.8600	0.8700	0.8600	0.8700	0.000%	6	1,683	-26.437%
2026-09-03	0.8700	0.8700	0.8700	0.8700	-7.447%	5	1,683	-26.437%
2026-09-02	0.9200	0.9400	0.9200	0.9400	+9.302%	9	1,678	-31.915%
2026-09-01	0.8600	0.8600	0.8600	0.8600	-3.371%	1	1,670	-25.581%
2026-08-31	0.8900	0.8900	0.8900	0.8900	0.000%	1	1,669	-28.090%
2026-08-28	0.9000	0.9200	0.8900	0.8900	-2.198%	30	1,669	-28.090%
2026-08-27	0.9000	0.9300	0.9000	0.9100	-9.901%	17	1,670	-29.670%
2026-08-25	1.0100	1.0100	1.0100	1.0100	-0.980%	100	1,671	-36.634%
2026-08-24	1.0200	1.0200	1.0200	1.0200	+2.000%	2	1,651	-37.255%
2026-08-21	1.0200	1.0300	1.0000	1.0000	-4.762%	25	1,649	-36.000%
2026-08-20	1.0500	1.0500	1.0500	1.0500	+5.000%	2	1,647	-39.048%
2026-08-19	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,647	-36.000%
2026-08-18	0.9800	0.9900	0.9800	0.9900	-1.000%	10	1,647	-35.354%
2026-08-17	0.9900	1.0000	0.9900	1.0000	0.000%	37	1,651	-36.000%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-4.762%	7	1,651	-36.000%
2026-08-13	1.0700	1.0700	1.0400	1.0500	-7.080%	25	1,653	-39.048%
2026-08-12	1.1300	1.1300	1.1300	1.1300	+3.670%	1	1,652	-43.363%
2026-08-11	1.1500	1.1500	1.0900	1.0900	-1.802%	3	1,654	-41.284%
2026-08-10	1.1500	1.1500	1.0500	1.1100	-3.478%	34	1,652	-42.342%
2026-08-07	1.1800	1.1800	1.1500	1.1500	-11.538%	7	1,655	-44.348%
2026-08-06	1.2100	1.3000	1.2100	1.3000	+9.244%	12	1,655	-50.769%
2026-08-05	1.1300	1.1900	1.1300	1.1900	+3.478%	14	1,655	-46.218%
2026-08-04	1.5000	1.5000	1.1500	1.1500	-50.644%	27	1,651	-44.348%
2026-08-03	2.3500	2.4300	2.3300	2.3300	-10.728%	23	1,661	-72.532%
2026-07-31	2.8100	2.8100	2.6100	2.6100	-10.000%	16	1,669	-75.479%
2026-07-29	2.6700	2.9000	2.6700	2.9000	+4.693%	126	1,665	-77.931%
2026-07-28	2.2400	3.1800	2.2400	2.7700	+20.961%	5	1,544	-76.895%
2026-07-27	2.4200	2.4500	2.2900	2.2900	-12.595%	268	1,544	-72.052%
2026-07-24	2.8500	2.8500	2.6200	2.6200	-7.746%	629	1,370	-75.573%
2026-07-22	2.8000	2.8400	2.8000	2.8400	+10.506%	6	790	-77.465%
2026-07-21	2.5700	2.5700	2.5700	2.5700	+3.629%	1	795	-75.097%
2026-07-20	2.4600	2.4800	2.4600	2.4800	-9.818%	4	795	-74.194%
2026-07-17	2.8000	2.8000	2.7500	2.7500	+5.769%	2	797	-76.727%
2026-07-16	2.8000	2.8000	2.6000	2.6000	-1.887%	74	797	-75.385%
2026-07-14	2.7800	2.7800	2.6000	2.6500	-7.343%	15	737	-75.849%
2026-07-13	2.9400	2.9400	2.8200	2.8600	-2.721%	8	747	-77.622%
2026-07-10	2.9400	2.9400	2.9400	2.9400	+0.685%	3	750	-78.231%
2026-07-09	3.0500	3.0500	2.9200	2.9200	+3.915%	6	750	-78.082%
2026-07-08	2.9100	2.9100	2.7800	2.8100	+12.400%	4	749	-77.224%
2026-07-07	2.5600	2.5700	2.5000	2.5000	-7.063%	13	748	-74.400%
2026-07-06	2.6900	2.6900	2.6900	2.6900	-0.738%	1	737	-76.208%
2026-07-02	2.6600	2.8500	2.6600	2.7100	-6.228%	14	743	-76.384%
2026-07-01	2.9000	2.9000	2.8900	2.8900	-19.722%	10	743	-77.855%
2026-06-30	3.6000	3.6000	3.6000	3.6000	+1.408%	3	735	-82.222%
2026-06-29	3.6000	3.6000	3.5500	3.5500	-8.974%	26	735	-81.972%
2026-06-26	4.0500	4.0500	3.9000	3.9000	-17.021%	26	735	-83.590%
2026-06-25	4.6000	4.7000	4.6000	4.7000	+15.479%	89	733	-86.383%
2026-06-24	3.6600	4.1000	3.6600	4.0700	+20.772%	11	790	-84.275%
2026-06-23	3.3700	3.3700	3.3700	3.3700	-0.882%	2	790	-81.009%
2026-06-22	3.1700	3.4000	3.1500	3.4000	+13.333%	13	790	-81.176%
2026-06-18	3.0000	3.0000	3.0000	3.0000	+11.524%	20	758	-78.667%
2026-06-17	2.6900	2.6900	2.6900	2.6900	-9.732%	50	758	-76.208%
2026-06-16	2.9800	2.9800	2.9800	2.9800	+6.050%	1	758	-78.523%
2026-06-15	2.8100	2.8100	2.8100	2.8100	-16.119%	1	741	-77.224%
2026-06-12	3.3500	3.4000	3.2000	3.3500	+4.037%	25	741	-80.896%
2026-06-11	3.3000	3.3000	3.2200	3.2200	-0.923%	13	741	-80.124%
2026-06-09	2.9000	3.2500	2.9000	3.2500	+9.060%	26	743	-80.308%
2026-06-05	2.9500	3.0500	2.9500	2.9800	+10.781%	3	740	-78.523%
2026-06-04	2.6900	2.6900	2.6900	2.6900	+0.373%	100	739	-76.208%
2026-06-03	2.6000	2.6800	2.6000	2.6800	+8.065%	16	781	-76.119%
2026-06-02	2.3500	2.4800	2.3500	2.4800	+10.714%	21	765	-74.194%
2026-06-01	2.2400	2.2400	2.2400	2.2400	-4.681%	1	760	-71.429%
2026-05-29	2.4100	2.4100	2.3500	2.3500	-12.313%	3	760	-72.766%
2026-05-28	2.6800	2.6800	2.6800	2.6800	-8.532%	1	758	-76.119%
2026-05-27	2.9300	2.9300	2.9300	2.9300	+1.736%	30	758	-78.157%
2026-05-26	2.8500	2.8800	2.8500	2.8800	-0.346%	3	728	-77.778%
2026-05-22	2.7300	2.8900	2.7300	2.8900	+1.404%	15	731	-77.855%
2026-05-21	2.9000	2.9000	2.8500	2.8500	-5.000%	23	731	-77.544%
2026-05-20	3.0000	3.0400	2.9600	3.0000	-1.316%	111	731	-78.667%
2026-05-19	3.0300	3.0400	3.0300	3.0400	-4.403%	2	670	-78.947%
2026-05-18	3.1800	3.1800	3.1800	3.1800	+0.633%	10	670	-79.874%
2026-05-15	3.2500	3.2700	3.1000	3.1600	-4.242%	315	670	-79.747%
2026-05-14	3.4000	3.4000	3.3000	3.3000	-4.348%	8	437	-80.606%
2026-05-13	3.4200	3.4500	3.4000	3.4500	+10.224%	5	408	-81.449%
2026-05-12	3.1000	3.1300	3.1000	3.1300	+0.968%	9	408	-79.553%
2026-05-11	3.5000	3.5000	3.1000	3.1000	+1.639%	17	408	-79.355%
2026-05-08	3.1500	3.1500	3.0500	3.0500	0.000%	6	408	-79.016%
2026-05-07	3.4000	3.4000	3.0500	3.0500	-4.389%	18	407	-79.016%
2026-05-06	3.4600	3.4600	3.1900	3.1900	-0.313%	39	393	-79.937%
2026-05-05	3.0800	3.3500	3.0800	3.2000	+7.383%	150	355	-80.000%
2026-05-04	3.0000	3.0000	2.9800	2.9800	-3.871%	36	286	-78.523%
2026-05-01	3.0900	3.1000	3.0500	3.1000	-11.429%	31	220	-79.355%
2026-04-29	3.6200	3.6200	3.4800	3.5000	+2.941%	43	220	-81.714%
2026-04-28	3.4500	3.4500	3.2700	3.4000	+3.030%	4	219	-81.176%
2026-04-27	3.4500	3.4500	3.3000	3.3000	-5.714%	21	217	-80.606%
2026-04-23	3.1800	3.5500	3.1800	3.5000	+9.375%	61	214	-81.714%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-3.030%	20	161	-80.000%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+1.227%	23	161	-80.606%
2026-04-17	3.1700	3.2600	3.1700	3.2600	-7.386%	33	161	-80.368%
2026-04-16	3.4400	3.5200	3.4400	3.5200	-4.865%	2	133	-81.818%
2026-04-15	4.0000	4.0000	3.7000	3.7000	-7.500%	4	133	-82.703%
2026-04-14	3.8500	4.0800	3.8500	4.0000	-5.882%	10	133	-84.000%
2026-04-13	4.7000	4.7000	4.2500	4.2500	-15.000%	17	134	-84.941%
2026-04-10	5.7000	5.7000	5.0000	5.0000	+0.806%	15	129	-87.200%
2026-04-09	5.0900	5.0900	4.9400	4.9600	+20.976%	10	118	-87.097%
2026-04-08	3.7300	4.1000	3.7300	4.1000	+10.811%	14	114	-84.390%
2026-04-07	3.8500	3.8500	3.7000	3.7000	-3.896%	6	111	-82.703%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-2.532%	4	108	-83.377%
2026-03-31	3.9500	3.9500	3.9500	3.9500	-15.957%	2	108	-83.797%
2026-03-30	4.4400	4.7000	4.4000	4.7000	+3.297%	11	106	-86.383%
2026-03-27	4.5500	4.5500	4.5500	4.5500	+9.639%	1	98	-85.934%
2026-03-26	4.1500	4.1500	4.1500	4.1500	+6.410%	1	98	-84.578%
2026-03-24	3.8500	3.9000	3.8500	3.9000	+9.244%	7	97	-83.590%
2026-03-23	3.5700	3.5700	3.5700	3.5700	-15.000%	1	91	-82.073%
2026-03-20	4.2000	4.2000	4.2000	4.2000	+5.000%	1	90	-84.762%
2026-03-16	4.0500	4.0500	4.0000	4.0000	-4.988%	2	89	-84.000%
2026-03-13	4.2500	4.3500	4.2100	4.2100	-0.941%	26	88	-84.798%
2026-03-11	4.2500	4.2500	4.2500	4.2500	+3.659%	2	84	-84.941%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-3.529%	1	82	-84.390%
2026-03-09	4.2500	4.2500	4.2500	4.2500	-1.163%	11	82	-84.941%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+0.233%	1	72	-85.116%
2026-03-04	4.4300	4.4300	4.2900	4.2900	-15.882%	16	71	-85.082%
2026-03-03	5.1000	5.1000	5.1000	5.1000	+4.082%	3	55	-87.451%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-12.500%	4	52	-86.939%
2026-02-26	5.6000	5.6000	5.6000	5.6000	+1.818%	1	48	-88.571%
2026-02-25	5.8000	5.8000	5.4000	5.5000	-8.333%	42	5	-88.364%
2026-02-23	6.0000	6.0000	6.0000	6.0000	+9.091%	1	5	-89.333%
2026-02-18	5.1500	5.5000	5.1500	5.5000	-5.983%	4	4	-88.364%
2026-02-17	5.6500	5.8500	5.6500	5.8500	-0.341%	2	3	-89.060%
2026-02-13	5.8700	5.8700	5.8700	5.8700	0.000%	1	1	-89.097%

.dark-mode .VFYyJ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VFYyJ8{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P70PLTR Mar 19 2027 70.00 Put (PLTR270319P00070000)option OPRA

PLTR20270319P70
PLTR Mar 19 2027 70.00 Put (PLTR270319P00070000)
option OPRA