Dark

PLTR20270319P90
PLTR Mar 19 2027 90.00 Put (PLTR270319P00090000)
option OPRA

EOD

Sep 28, 2026

1.29-3.008%(-0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.4000	1.4000	1.2900	1.2900	-3.008%	6	14,949	0.000%
2026-09-25	1.3800	1.3800	1.3300	1.3300	-1.481%	5	14,949	-3.008%
2026-09-24	1.3000	1.3500	1.3000	1.3500	+1.504%	11	14,949	-4.444%
2026-09-23	1.3100	1.3300	1.2800	1.3300	-5.000%	2,505	14,942	-3.008%
2026-09-22	1.4000	1.4000	1.4000	1.4000	-4.110%	5	12,469	-7.857%
2026-09-21	1.5100	1.5300	1.4600	1.4600	-17.978%	6	12,469	-11.644%
2026-09-17	1.7800	1.7800	1.7800	1.7800	-5.820%	1	12,469	-27.528%
2026-09-16	1.8700	1.8900	1.8700	1.8900	-3.571%	2	12,469	-31.746%
2026-09-15	1.9000	1.9600	1.8500	1.9600	+3.158%	3	12,469	-34.184%
2026-09-14	1.8700	1.9000	1.8700	1.9000	-9.524%	6	12,470	-32.105%
2026-09-11	2.1000	2.1000	2.1000	2.1000	-2.326%	1	12,470	-38.571%
2026-09-10	2.0800	2.1500	2.0800	2.1500	+10.256%	7	12,470	-40.000%
2026-09-09	1.9300	1.9500	1.9300	1.9500	+0.515%	10	12,470	-33.846%
2026-09-08	1.9500	1.9500	1.9400	1.9400	+12.791%	20	12,465	-33.505%
2026-09-03	1.7700	1.7700	1.7200	1.7200	-18.868%	14	12,465	-25.000%
2026-09-02	1.9200	2.1800	1.8900	2.1200	+22.543%	38	12,465	-39.151%
2026-09-01	1.7200	1.7300	1.6300	1.7300	+5.488%	8	12,490	-25.434%
2026-08-31	1.7200	1.7200	1.6200	1.6400	-6.286%	2,524	12,495	-21.341%
2026-08-28	1.7500	1.7500	1.7500	1.7500	-3.846%	6	9,977	-26.286%
2026-08-27	1.9500	1.9500	1.8200	1.8200	-13.333%	34	9,973	-29.121%
2026-08-26	2.2100	2.2100	2.1000	2.1000	-0.943%	252	9,983	-38.571%
2026-08-25	2.1200	2.1200	2.1200	2.1200	+1.435%	1	10,232	-39.151%
2026-08-24	2.0900	2.0900	2.0900	2.0900	-0.476%	2	10,232	-38.278%
2026-08-21	2.0400	2.1000	2.0400	2.1000	-1.869%	13	10,232	-38.571%
2026-08-20	2.0400	2.1600	1.9900	2.1400	+7.000%	55	10,239	-39.720%
2026-08-19	2.0600	2.0600	1.9900	2.0000	-1.961%	1,013	10,245	-35.500%
2026-08-18	2.0700	2.0800	2.0300	2.0400	-1.923%	27	9,244	-36.765%
2026-08-17	2.0600	2.0800	2.0300	2.0800	-1.887%	8	9,241	-37.981%
2026-08-14	2.2000	2.2000	2.0700	2.1200	-3.196%	11	9,242	-39.151%
2026-08-13	2.2400	2.2600	2.1500	2.1900	-4.783%	2,010	9,242	-41.096%
2026-08-12	2.3500	2.4000	2.2500	2.3000	-0.433%	10	8,733	-43.913%
2026-08-11	2.4500	2.4500	2.2700	2.3100	-0.431%	1,109	8,730	-44.156%
2026-08-10	2.4700	2.4700	2.2500	2.3200	-10.769%	1,045	8,212	-44.397%
2026-08-07	2.8100	2.8100	2.5200	2.6000	-14.754%	49	7,916	-50.385%
2026-08-06	3.0500	3.0500	3.0500	3.0500	+11.722%	1	7,899	-57.705%
2026-08-05	2.6000	2.7300	2.5800	2.7300	+2.247%	2,869	7,899	-52.747%
2026-08-04	4.0000	4.0000	2.5900	2.6700	-56.373%	944	8,101	-51.685%
2026-08-03	6.3200	6.3500	6.1200	6.1200	-10.526%	38	8,168	-78.922%
2026-07-31	6.9000	6.9000	6.7800	6.8400	-2.703%	24	8,201	-81.140%
2026-07-30	7.2700	7.2700	7.0300	7.0300	+1.884%	23	8,190	-81.650%
2026-07-29	6.9200	7.0500	6.9000	6.9000	-2.128%	210	8,210	-81.304%
2026-07-28	7.5000	7.6000	7.0500	7.0500	+21.552%	18	8,013	-81.702%
2026-07-27	6.2300	6.3500	5.8000	5.8000	-15.942%	516	8,010	-77.759%
2026-07-24	6.9000	6.9000	6.9000	6.9000	-8.609%	1	8,522	-81.304%
2026-07-23	7.8300	7.8300	7.5500	7.5500	+3.001%	2	8,521	-82.914%
2026-07-22	7.3300	7.3300	7.3300	7.3300	+24.237%	1	8,521	-82.401%
2026-07-20	6.5200	6.5200	5.9000	5.9000	-6.349%	14	8,520	-78.136%
2026-07-17	6.2500	6.3000	6.2500	6.3000	+1.942%	9	8,518	-79.524%
2026-07-16	6.2500	6.8500	6.1800	6.1800	-1.435%	10	8,519	-79.126%
2026-07-15	6.2700	6.2700	6.2700	6.2700	+2.787%	1	8,526	-79.426%
2026-07-14	7.4000	7.4000	6.1000	6.1000	-8.408%	4	8,525	-78.852%
2026-07-13	6.8200	6.8200	6.6500	6.6600	-6.197%	7	8,526	-80.631%
2026-07-10	6.9500	7.1000	6.9500	7.1000	+3.048%	3	8,532	-81.831%
2026-07-09	7.0000	7.0000	6.8900	6.8900	+4.394%	38	8,531	-81.277%
2026-07-08	6.9000	7.0500	6.6000	6.6000	+16.814%	12	8,529	-80.455%
2026-07-07	6.0000	6.0000	5.6500	5.6500	-9.310%	12	8,526	-77.168%
2026-07-06	6.3800	6.4100	6.2300	6.2300	-4.154%	17	8,528	-79.294%
2026-07-02	6.4700	6.5000	6.2600	6.5000	-5.109%	6	8,214	-80.154%
2026-07-01	7.3800	7.3800	6.8500	6.8500	-16.970%	425	8,214	-81.168%
2026-06-30	8.6500	8.6500	8.2000	8.2500	-3.509%	1,255	8,277	-84.364%
2026-06-29	8.7000	8.8500	8.4500	8.5500	-8.556%	16	7,942	-84.912%
2026-06-26	9.8700	9.8700	9.3500	9.3500	-14.377%	112	7,933	-86.203%
2026-06-25	10.0000	11.0800	10.0000	10.9200	+16.170%	2,670	7,933	-88.187%
2026-06-24	8.8000	9.6700	8.6000	9.4000	+9.942%	610	5,440	-86.277%
2026-06-23	8.0500	8.5500	7.9400	8.5500	+4.908%	55	5,173	-84.912%
2026-06-22	6.9500	8.1500	6.9500	8.1500	+29.365%	583	5,172	-84.172%
2026-06-17	6.3000	6.3000	6.3000	6.3000	-4.401%	4	5,145	-79.524%
2026-06-16	6.8500	6.8500	6.5900	6.5900	+3.780%	8	5,145	-80.425%
2026-06-15	6.3500	6.3500	6.3500	6.3500	-14.420%	5	5,129	-79.685%
2026-06-12	7.4500	7.4500	7.2700	7.4200	+6.000%	10	5,129	-82.615%
2026-06-10	7.0000	7.0000	6.9800	7.0000	-1.408%	10	5,129	-81.571%
2026-06-09	6.6000	7.8500	6.6000	7.1000	+8.397%	412	5,121	-81.831%
2026-06-08	6.5500	6.5500	6.5500	6.5500	-4.380%	10	4,743	-80.305%
2026-06-05	6.6400	6.8500	6.6400	6.8500	+21.239%	64	4,733	-81.168%
2026-06-04	5.5500	5.7000	5.5500	5.6500	-5.042%	10	4,731	-77.168%
2026-06-03	5.6500	5.9500	5.6500	5.9500	+12.903%	29	4,731	-78.319%
2026-06-02	5.3400	5.3400	5.2700	5.2700	+11.181%	6	4,713	-75.522%
2026-06-01	4.8600	4.8600	4.7400	4.7400	-1.660%	34	4,713	-72.785%
2026-05-29	5.3000	5.3000	4.8200	4.8200	-15.439%	38	4,702	-73.237%
2026-05-28	5.7400	5.7400	5.6500	5.7000	-11.765%	5	4,699	-77.368%
2026-05-27	6.6500	6.7000	6.4200	6.4600	+1.893%	34	4,700	-80.031%
2026-05-26	6.3400	6.3400	6.3400	6.3400	+2.258%	7	4,696	-79.653%
2026-05-22	6.0000	6.2000	6.0000	6.2000	-0.482%	2	4,689	-79.194%
2026-05-21	6.2300	6.2300	6.2300	6.2300	-1.890%	1	4,688	-79.294%
2026-05-20	6.4700	6.4700	6.3500	6.3500	-5.506%	31	4,688	-79.685%
2026-05-15	6.9700	6.9700	6.7200	6.7200	-7.945%	3	4,659	-80.804%
2026-05-14	7.3000	7.3000	7.3000	7.3000	-2.013%	2	4,658	-82.329%
2026-05-13	7.4800	7.5600	7.3000	7.4500	+8.601%	21	4,637	-82.685%
2026-05-12	6.6000	6.8600	6.6000	6.8600	+1.329%	6	4,637	-81.195%
2026-05-11	7.0000	7.1000	6.7700	6.7700	+1.196%	23	4,637	-80.945%
2026-05-08	6.6700	6.6900	6.6700	6.6900	+2.923%	40	4,628	-80.717%
2026-05-07	6.5200	6.5200	6.5000	6.5000	-6.877%	6	4,593	-80.154%
2026-05-06	7.0000	7.4600	6.9200	6.9800	+0.432%	17	4,589	-81.519%
2026-05-05	6.6000	7.0700	6.6000	6.9500	+15.833%	52	4,576	-81.439%
2026-05-04	6.2000	6.2000	6.0000	6.0000	-6.250%	12	4,558	-78.500%
2026-05-01	6.6000	6.6000	6.4000	6.4000	-7.381%	57	4,548	-79.844%
2026-04-30	6.9500	7.0000	6.9000	6.9100	-4.161%	506	4,548	-81.331%
2026-04-29	7.4200	7.6000	7.2000	7.2100	+6.029%	802	4,047	-82.108%
2026-04-28	6.9000	6.9000	6.8000	6.8000	-0.730%	3	3,385	-81.029%
2026-04-27	6.8500	6.9500	6.8500	6.8500	+4.900%	15	3,385	-81.168%
2026-04-23	6.5300	6.5300	6.5300	6.5300	+8.833%	5	3,371	-80.245%
2026-04-22	6.2500	6.2500	6.0000	6.0000	-7.692%	65	3,366	-78.500%
2026-04-21	6.7500	6.7500	6.4000	6.5000	-2.256%	4	3,329	-80.154%
2026-04-20	6.6000	6.8000	6.5600	6.6500	0.000%	26	3,329	-80.602%
2026-04-17	6.8500	6.8500	6.4700	6.6500	-6.993%	126	3,317	-80.602%
2026-04-16	7.0000	7.1500	6.9500	7.1500	-1.379%	45	3,287	-81.958%
2026-04-15	7.5100	7.5100	7.2500	7.2500	-10.714%	3	3,247	-82.207%
2026-04-14	8.2000	8.2000	8.1200	8.1200	-7.200%	5	3,246	-84.113%
2026-04-13	9.9000	9.9000	8.7000	8.7500	-15.049%	94	3,244	-85.257%
2026-04-10	11.0000	11.0000	9.8400	10.3000	+7.966%	35	3,151	-87.476%
2026-04-09	9.8900	9.8900	9.4500	9.5400	+18.216%	1,469	3,132	-86.478%
2026-04-08	7.1000	8.0700	7.1000	8.0700	+7.888%	163	1,671	-84.015%
2026-04-02	7.7000	7.7000	7.4500	7.4800	-15.480%	27	1,588	-82.754%
2026-03-30	8.5500	8.8500	8.5500	8.8500	+2.076%	49	1,588	-85.424%
2026-03-27	8.6700	8.6700	8.6700	8.6700	+12.016%	1	1,549	-85.121%
2026-03-26	7.7400	7.7400	7.7400	7.7400	+7.799%	1	1,550	-83.333%
2026-03-25	7.0000	7.1800	7.0000	7.1800	+0.420%	7	1,551	-82.033%
2026-03-24	7.3000	7.3000	7.1500	7.1500	+8.828%	4	1,546	-81.958%
2026-03-23	6.6500	6.7000	6.5700	6.5700	-7.465%	7	1,544	-80.365%
2026-03-18	7.1000	7.1000	7.1000	7.1000	-10.354%	2	1,541	-81.831%
2026-03-09	8.0000	8.0000	7.9200	7.9200	+5.040%	5	1,539	-83.712%
2026-03-06	7.7500	7.7500	7.4000	7.5400	-8.606%	44	1,539	-82.891%
2026-03-04	8.2500	8.2500	8.2500	8.2500	-7.718%	20	1,497	-84.364%
2026-03-02	9.9500	9.9500	8.9400	8.9400	-13.456%	5	1,477	-85.570%
2026-02-27	10.0500	10.3300	10.0500	10.3300	-6.516%	5	1,476	-87.512%
2026-02-24	11.1700	11.3000	11.0500	11.0500	-3.913%	7	1,474	-88.326%
2026-02-23	11.0000	11.5000	11.0000	11.5000	+12.414%	22	1,470	-88.783%
2026-02-20	10.2300	10.2300	10.2300	10.2300	+0.098%	1	1,465	-87.390%
2026-02-18	9.5200	10.3500	9.5200	10.2200	-5.370%	65	1,465	-87.378%
2026-02-17	11.3000	11.3000	10.7500	10.8000	+2.857%	1,421	1,402	-88.056%
2026-02-13	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-87.714%

.dark-mode .C5yqFR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5yqFR{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319P90PLTR Mar 19 2027 90.00 Put (PLTR270319P00090000)option OPRA

PLTR20270319P90
PLTR Mar 19 2027 90.00 Put (PLTR270319P00090000)
option OPRA