Dark

PLTR20270319P85
PLTR Mar 19 2027 85.00 Put (PLTR270319P00085000)
option OPRA

EOD

Sep 25, 2026

1.11+3.738%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.1100	1.1100	1.1100	1.1100	+3.738%	2	2,082	0.000%
2026-09-24	1.0700	1.0700	1.0700	1.0700	-3.604%	1	2,080	+3.738%
2026-09-23	1.0600	1.1100	1.0600	1.1100	-1.770%	5	2,079	0.000%
2026-09-22	1.1300	1.1300	1.1300	1.1300	-8.871%	1	2,080	-1.770%
2026-09-21	1.2400	1.2400	1.2400	1.2400	-15.068%	1	2,079	-10.484%
2026-09-18	1.4600	1.4600	1.4600	1.4600	-0.680%	4	2,080	-23.973%
2026-09-16	1.5300	1.6100	1.4600	1.4700	-11.976%	16	2,080	-24.490%
2026-09-11	1.6700	1.6700	1.6700	1.6700	-0.595%	1	2,080	-33.533%
2026-09-08	1.6800	1.6800	1.6800	1.6800	0.000%	1	2,080	-33.929%
2026-09-02	1.6800	1.6800	1.6800	1.6800	+22.628%	1	2,081	-33.929%
2026-08-31	1.4500	1.4500	1.3700	1.3700	-18.452%	3	2,080	-18.978%
2026-08-26	1.6800	1.6800	1.6800	1.6800	-4.000%	1	2,083	-33.929%
2026-08-25	1.7500	1.7500	1.7500	1.7500	+1.744%	10	2,084	-36.571%
2026-08-18	1.7100	1.7300	1.6800	1.7200	+1.775%	36	2,084	-35.465%
2026-08-17	1.7000	1.7000	1.6900	1.6900	-2.874%	2	2,094	-34.320%
2026-08-14	1.7400	1.7400	1.7400	1.7400	-4.396%	1	2,094	-36.207%
2026-08-13	1.8700	1.8700	1.8200	1.8200	-5.208%	15	2,094	-39.011%
2026-08-12	1.8900	2.0200	1.8900	1.9200	+1.587%	23	2,080	-42.188%
2026-08-11	1.9900	1.9900	1.8500	1.8900	-9.135%	31	2,081	-41.270%
2026-08-10	2.0800	2.0800	2.0800	2.0800	0.000%	1	2,101	-46.635%
2026-08-07	2.0800	2.0800	2.0800	2.0800	-4.147%	2	2,102	-46.635%
2026-08-05	2.1500	2.1700	2.1500	2.1700	+1.878%	12	2,104	-48.848%
2026-08-04	3.0300	3.0300	2.1300	2.1300	-57.143%	34	2,098	-47.887%
2026-08-03	4.9700	4.9700	4.9700	4.9700	-11.250%	2	2,112	-77.666%
2026-07-29	5.5000	5.7000	5.5000	5.6000	-4.274%	147	2,114	-80.179%
2026-07-28	6.0500	6.5000	5.8500	5.8500	+25.806%	15	2,033	-81.026%
2026-07-27	5.0500	5.1800	4.6500	4.6500	-17.989%	27	2,022	-76.129%
2026-07-24	5.7500	5.7500	5.5000	5.6700	-5.500%	17	2,023	-80.423%
2026-07-23	6.0000	6.0000	6.0000	6.0000	+0.840%	1	2,013	-81.500%
2026-07-22	6.0000	6.0000	5.9500	5.9500	+17.126%	11	2,012	-81.345%
2026-07-21	5.0800	5.0800	5.0800	5.0800	-1.359%	1	2,009	-78.150%
2026-07-20	5.1500	5.1500	5.1500	5.1500	0.000%	1	2,009	-78.447%
2026-07-17	5.1500	5.1500	5.1500	5.1500	+1.378%	9	2,010	-78.447%
2026-07-16	5.0800	5.0800	5.0800	5.0800	-0.392%	1	2,013	-78.150%
2026-07-15	5.0500	5.1000	5.0000	5.1000	+2.000%	6	2,014	-78.235%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-11.032%	1	2,013	-77.800%
2026-07-13	5.6200	5.6200	5.6200	5.6200	-4.422%	10	2,013	-80.249%
2026-07-09	5.8000	5.8800	5.8000	5.8800	+6.909%	2	2,013	-81.122%
2026-07-08	5.6000	5.6000	5.5000	5.5000	+10.000%	201	2,013	-79.818%
2026-07-07	5.0000	5.0000	5.0000	5.0000	-2.534%	20	1,812	-77.800%
2026-07-06	5.1300	5.1300	5.1300	5.1300	-0.388%	10	1,812	-78.363%
2026-07-02	5.2500	5.2500	5.1500	5.1500	-8.036%	3	1,813	-78.447%
2026-07-01	6.1500	6.1500	5.6000	5.6000	-18.248%	260	1,813	-80.179%
2026-06-30	7.0000	7.1000	6.7900	6.8500	0.000%	8	1,822	-83.796%
2026-06-29	7.0500	7.0500	6.8500	6.8500	-9.868%	11	1,816	-83.796%
2026-06-26	8.3500	8.3800	7.6000	7.6000	-15.556%	337	1,816	-85.395%
2026-06-25	8.8000	9.1500	8.7700	9.0000	+17.647%	539	1,553	-87.667%
2026-06-24	7.3500	7.9500	7.3500	7.6500	+13.333%	342	1,049	-85.490%
2026-06-23	6.5500	6.8000	6.5500	6.7500	+6.299%	39	754	-83.556%
2026-06-22	6.1000	6.4800	6.1000	6.3500	+12.389%	99	757	-82.520%
2026-06-18	5.8200	5.8200	5.6000	5.6500	0.000%	72	811	-80.354%
2026-06-16	5.6800	5.6800	5.6500	5.6500	+5.607%	2	811	-80.354%
2026-06-15	5.4000	5.4000	5.3500	5.3500	-12.295%	2	812	-79.252%
2026-06-12	6.1000	6.1000	6.1000	6.1000	-3.937%	1	812	-81.803%
2026-06-11	6.3500	6.3500	6.3500	6.3500	+9.483%	1	812	-82.520%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-1.695%	4	812	-80.862%
2026-06-09	6.5000	6.5000	5.9000	5.9000	+9.259%	14	816	-81.186%
2026-06-05	5.1000	5.4000	5.1000	5.4000	+5.882%	4	803	-79.444%
2026-06-04	4.9600	5.1000	4.9600	5.1000	+4.294%	2	804	-78.235%
2026-06-03	4.8000	4.8900	4.8000	4.8900	+11.136%	2	803	-77.301%
2026-06-02	4.1500	4.5000	4.1500	4.4000	+9.453%	3	804	-74.773%
2026-06-01	3.9500	4.0600	3.9500	4.0200	-3.133%	4	802	-72.388%
2026-05-29	4.4200	4.4200	4.1000	4.1500	-10.753%	23	805	-73.253%
2026-05-28	5.2500	5.2500	4.6500	4.6500	-13.084%	30	803	-76.129%
2026-05-27	5.4000	5.4000	5.2600	5.3500	+4.492%	38	810	-79.252%
2026-05-26	5.4000	5.4000	5.1200	5.1200	-0.583%	2	793	-78.320%
2026-05-22	5.0500	5.1500	5.0500	5.1500	+0.390%	2	791	-78.447%
2026-05-21	5.2200	5.2200	4.9500	5.1300	-5.000%	93	791	-78.363%
2026-05-20	5.4000	5.4000	5.4000	5.4000	-1.460%	4	791	-79.444%
2026-05-19	5.4800	5.4800	5.4800	5.4800	-3.691%	1	800	-79.745%
2026-05-18	5.8600	5.8600	5.6000	5.6900	-1.043%	52	800	-80.492%
2026-05-15	5.7500	5.7500	5.7500	5.7500	0.000%	1	800	-80.696%
2026-05-14	6.0200	6.0200	5.7500	5.7500	-8.730%	3	798	-80.696%
2026-05-13	5.9500	6.3000	5.9500	6.3000	+11.504%	3	795	-82.381%
2026-05-12	5.6000	5.7000	5.6000	5.6500	+0.893%	5	795	-80.354%
2026-05-11	5.8000	5.8000	5.5800	5.6000	+1.818%	15	795	-80.179%
2026-05-08	5.7500	5.7500	5.5000	5.5000	-0.901%	22	782	-79.818%
2026-05-07	5.2500	5.5500	5.2500	5.5500	-4.639%	77	775	-80.000%
2026-05-06	5.9500	6.0000	5.8200	5.8200	-0.342%	41	712	-80.928%
2026-05-05	5.5500	5.8500	5.5500	5.8400	+12.308%	54	686	-80.993%
2026-05-04	5.2000	5.2500	5.1500	5.2000	-3.704%	43	677	-78.654%
2026-05-01	5.2500	5.6500	5.2000	5.4000	-5.263%	28	682	-79.444%
2026-04-30	6.0000	6.0000	5.7000	5.7000	-7.317%	26	682	-80.526%
2026-04-29	5.9500	6.4500	5.9500	6.1500	+6.957%	36	656	-81.951%
2026-04-28	5.8500	5.8500	5.7500	5.7500	0.000%	4	656	-80.696%
2026-04-27	5.7500	5.7500	5.7500	5.7500	-6.807%	13	655	-80.696%
2026-04-24	6.1000	6.1700	6.1000	6.1700	+1.148%	2	645	-82.010%
2026-04-23	5.8500	6.2000	5.7500	6.1000	+18.677%	16	643	-81.803%
2026-04-22	5.1400	5.1400	5.1400	5.1400	-7.052%	4	628	-78.405%
2026-04-21	5.4500	5.5300	5.4500	5.5300	-2.124%	25	623	-79.928%
2026-04-20	5.6500	5.7100	5.6500	5.6500	+0.893%	13	623	-80.354%
2026-04-17	5.4200	5.6000	5.4200	5.6000	-7.438%	24	611	-80.179%
2026-04-16	5.9700	6.0500	5.9700	6.0500	-28.824%	11	607	-81.653%
2026-04-10	9.1500	9.1500	8.5000	8.5000	0.000%	42	596	-86.941%
2026-04-09	8.5000	8.5000	8.5000	8.5000	+34.281%	1	569	-86.941%
2026-04-02	6.3300	6.3300	6.3300	6.3300	-17.792%	1	570	-82.464%
2026-03-30	7.2500	7.8000	7.2500	7.7000	+13.235%	235	570	-85.584%
2026-03-26	6.7500	6.8000	6.7500	6.8000	+16.239%	76	336	-83.676%
2026-03-23	5.8000	5.9000	5.8000	5.8500	-11.094%	52	260	-81.026%
2026-03-20	6.5800	6.5800	6.5800	6.5800	+6.818%	2	210	-83.131%
2026-03-17	6.1000	6.1600	6.1000	6.1600	-5.954%	4	208	-81.981%
2026-03-16	6.5500	6.5500	6.5500	6.5500	-0.758%	46	208	-83.053%
2026-03-12	6.7000	6.7000	6.6000	6.6000	-3.367%	50	173	-83.182%
2026-03-11	6.8300	6.8300	6.8300	6.8300	-3.121%	2	123	-83.748%
2026-03-06	7.0500	7.0500	7.0500	7.0500	+0.284%	1	121	-84.255%
2026-03-05	7.0000	7.0300	7.0000	7.0300	+2.180%	4	121	-84.211%
2026-03-04	7.2500	7.2500	6.8800	6.8800	-18.095%	30	123	-83.866%
2026-03-03	8.4000	8.4000	8.4000	8.4000	+11.406%	13	95	-86.786%
2026-03-02	7.6700	7.7500	7.5400	7.5400	-16.222%	4	82	-85.279%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-9.548%	45	48	-87.667%
2026-02-24	9.9500	9.9500	9.9500	9.9500	+3.109%	1	48	-88.844%
2026-02-23	9.9500	9.9500	9.6500	9.6500	+7.222%	32	48	-88.497%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+10.024%	2	16	-87.667%
2026-02-18	8.1700	8.1800	8.1700	8.1800	0.000%	14	14	-86.430%

.dark-mode .Y88LZm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y88LZm{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P85PLTR Mar 19 2027 85.00 Put (PLTR270319P00085000)option OPRA

PLTR20270319P85
PLTR Mar 19 2027 85.00 Put (PLTR270319P00085000)
option OPRA