Dark

PLTR20280121P125
PLTR Jan 21 2028 125.00 Put (PLTR280121P00125000)
option OPRA

EOD

Sep 25, 2026

13.88-0.502%(-0.07)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.9400	13.9400	13.8700	13.8800	-0.502%	63	4,713	0.000%
2026-09-24	13.9500	13.9500	13.9500	13.9500	0.000%	1,000	4,718	-0.502%
2026-09-23	13.9500	13.9500	13.9500	13.9500	-5.680%	25	5,718	-0.502%
2026-09-22	14.9500	15.0000	14.7900	14.7900	-3.016%	16	5,718	-6.153%
2026-09-21	16.1500	16.1500	15.2500	15.2500	-8.353%	13	5,728	-8.984%
2026-09-18	16.4000	17.0000	16.4000	16.6400	+0.181%	21	5,730	-16.587%
2026-09-17	16.6500	16.6800	16.5200	16.6100	-5.410%	10	5,727	-16.436%
2026-09-16	17.5600	17.5600	17.5600	17.5600	+2.690%	1	5,724	-20.957%
2026-09-15	17.2500	17.3500	16.6500	17.1000	+0.234%	14	5,723	-18.830%
2026-09-14	17.3200	17.8300	17.0600	17.0600	-5.222%	8	5,711	-18.640%
2026-09-11	18.0000	18.0500	18.0000	18.0000	+1.408%	14	5,709	-22.889%
2026-09-09	17.7500	17.7500	17.7500	17.7500	+2.305%	3	5,697	-21.803%
2026-09-08	17.3500	17.3500	17.3500	17.3500	+2.663%	4	5,694	-20.000%
2026-09-04	16.5500	16.9000	16.5500	16.9000	+7.918%	11	5,688	-17.870%
2026-09-03	15.7500	15.7500	15.6600	15.6600	-11.275%	4	5,688	-11.367%
2026-09-02	17.0000	18.1100	17.0000	17.6500	+12.063%	23	5,688	-21.360%
2026-09-01	15.2000	15.7500	15.2000	15.7500	+3.279%	22	5,670	-11.873%
2026-08-31	15.0500	15.2500	15.0000	15.2500	-2.369%	8	5,668	-8.984%
2026-08-28	15.5100	15.6200	15.5100	15.6200	-2.375%	3	5,668	-11.140%
2026-08-27	16.0000	16.1000	16.0000	16.0000	-8.519%	29	5,667	-13.250%
2026-08-25	17.5500	17.5500	17.4900	17.4900	+1.040%	4	5,659	-20.640%
2026-08-20	17.3100	17.3100	17.3100	17.3100	-1.648%	2	5,657	-19.815%
2026-08-19	17.0000	17.6000	17.0000	17.6000	-0.733%	14	5,655	-21.136%
2026-08-17	17.8000	17.8000	17.7000	17.7300	+0.169%	7	5,664	-21.715%
2026-08-14	17.5000	17.7000	17.5000	17.7000	-6.596%	27	5,664	-21.582%
2026-08-12	19.2500	19.2500	18.9500	18.9500	+1.882%	61	5,637	-26.755%
2026-08-11	18.7000	18.9000	18.6000	18.6000	-1.326%	73	5,592	-25.376%
2026-08-10	18.5000	18.8500	18.2500	18.8500	-3.333%	1,873	5,524	-26.366%
2026-08-07	19.7000	19.7000	19.5000	19.5000	-8.879%	6	5,454	-28.821%
2026-08-06	22.0000	22.0000	21.4000	21.4000	+3.632%	35	5,454	-35.140%
2026-08-05	20.7000	20.8500	20.3000	20.6500	+2.228%	1,040	5,454	-32.785%
2026-08-04	23.2500	23.2500	20.1200	20.2000	-33.223%	88	5,850	-31.287%
2026-08-03	30.5600	30.5600	30.2500	30.2500	-2.889%	116	5,818	-54.116%
2026-07-31	32.0500	32.0500	31.1500	31.1500	-2.198%	75	5,906	-55.441%
2026-07-30	32.1800	32.4000	31.8500	31.8500	+2.775%	16	5,871	-56.421%
2026-07-29	31.4000	31.4000	30.9200	30.9900	-5.518%	32	5,875	-55.211%
2026-07-28	32.8000	32.8000	32.8000	32.8000	+12.715%	1	5,868	-57.683%
2026-07-27	30.7200	30.7200	29.1000	29.1000	-6.880%	2	5,869	-52.302%
2026-07-24	31.4000	31.4000	31.1500	31.2500	-3.460%	61	5,869	-55.584%
2026-07-23	32.0000	32.3700	32.0000	32.3700	+1.473%	11	5,896	-57.121%
2026-07-22	30.4000	31.9000	30.4000	31.9000	+11.734%	52	5,896	-56.489%
2026-07-20	29.1700	29.1700	28.5400	28.5500	-3.449%	16	5,899	-51.384%
2026-07-17	29.5700	29.5700	29.5700	29.5700	-0.772%	1	5,907	-53.061%
2026-07-16	30.2800	30.2800	29.7600	29.8000	+2.759%	12	5,908	-53.423%
2026-07-15	29.0000	29.0000	29.0000	29.0000	-0.855%	4	5,909	-52.138%
2026-07-14	29.2500	29.2500	29.2500	29.2500	-2.141%	2	5,909	-52.547%
2026-07-13	29.8900	29.8900	29.8900	29.8900	-2.607%	10	5,909	-53.563%
2026-07-10	30.5300	31.1500	30.5300	30.6900	-0.615%	27	5,909	-54.774%
2026-07-09	30.6800	30.8800	30.6800	30.8800	+1.412%	5	5,907	-55.052%
2026-07-08	30.0000	30.4500	30.0000	30.4500	+4.711%	2	5,905	-54.417%
2026-07-06	29.0800	29.0800	29.0800	29.0800	-1.989%	1	5,903	-52.270%
2026-07-02	29.1000	30.0500	29.1000	29.6700	-3.134%	27	5,883	-53.219%
2026-07-01	30.6300	30.6300	30.6300	30.6300	-9.832%	1	5,883	-54.685%
2026-06-30	34.3000	34.3000	33.9700	33.9700	-4.444%	12	5,883	-59.140%
2026-06-26	35.5400	35.5500	35.5400	35.5500	-7.156%	3,510	5,882	-60.956%
2026-06-25	36.2600	38.2900	36.2600	38.2900	+13.620%	3	2,372	-63.750%
2026-06-23	32.4500	33.7000	32.4500	33.7000	+6.815%	10	2,372	-58.813%
2026-06-22	31.5500	31.5500	31.5500	31.5500	+4.298%	1	2,362	-56.006%
2026-06-18	30.1500	30.6000	30.1500	30.2500	+6.890%	3	2,116	-54.116%
2026-06-15	29.0300	29.0300	28.3000	28.3000	-6.570%	272	2,116	-50.954%
2026-06-12	30.2500	30.2900	30.2500	30.2900	+2.504%	3	2,116	-54.176%
2026-06-10	29.7000	29.7000	29.0000	29.5500	-2.443%	6	2,116	-53.029%
2026-06-09	28.6000	30.2900	28.6000	30.2900	+7.411%	6	2,119	-54.176%
2026-06-08	28.0000	28.3500	28.0000	28.2000	+1.184%	5	2,117	-50.780%
2026-06-05	27.5500	27.9000	27.5500	27.8700	+3.683%	3	2,115	-50.197%
2026-06-04	26.8800	26.8800	26.8800	26.8800	+1.818%	1	2,113	-48.363%
2026-06-03	26.4000	26.4000	26.4000	26.4000	+7.230%	10	2,112	-47.424%
2026-06-02	24.6200	24.6200	24.6200	24.6200	+7.043%	1	2,122	-43.623%
2026-06-01	23.3600	23.3600	23.0000	23.0000	-2.625%	2	2,122	-39.652%
2026-05-29	24.3700	24.3700	23.5000	23.6200	-7.734%	7	2,123	-41.236%
2026-05-28	27.3000	27.3000	25.6000	25.6000	-7.581%	9	2,123	-45.781%
2026-05-27	27.7000	27.7000	27.7000	27.7000	+3.358%	1	2,129	-49.892%
2026-05-26	26.8000	26.8000	26.8000	26.8000	+0.525%	1	2,128	-48.209%
2026-05-22	26.9700	26.9700	26.6600	26.6600	-1.805%	3	2,128	-47.937%
2026-05-20	27.3800	27.4000	27.1500	27.1500	-4.267%	4	2,126	-48.877%
2026-05-18	28.3600	28.3600	28.3600	28.3600	-4.189%	1	2,125	-51.058%
2026-05-14	29.6000	29.6000	29.6000	29.6000	0.000%	20	2,125	-53.108%
2026-05-13	29.2500	29.6000	29.2500	29.6000	+7.130%	12	2,137	-53.108%
2026-05-12	27.6300	27.6300	27.6300	27.6300	-0.861%	1	2,137	-49.765%
2026-05-11	27.5500	28.4000	27.5500	27.8700	-0.179%	21	2,137	-50.197%
2026-05-08	27.9500	27.9500	27.9200	27.9200	+1.601%	5	2,130	-50.287%
2026-05-07	27.2500	27.5500	27.1000	27.4800	-3.916%	8	2,127	-49.491%
2026-05-06	28.4500	28.6000	28.3500	28.6000	+2.143%	1,003	2,123	-51.469%
2026-05-05	26.8000	28.0000	26.8000	28.0000	+8.317%	3	1,124	-50.429%
2026-05-04	25.9200	25.9200	25.8500	25.8500	-4.788%	101	1,123	-46.306%
2026-05-01	26.2000	27.1500	26.2000	27.1500	-1.737%	2	1,023	-48.877%
2026-04-30	27.6300	27.6300	27.6300	27.6300	-5.571%	2	1,023	-49.765%
2026-04-29	29.2600	29.2600	29.2600	29.2600	+7.732%	1	1,021	-52.563%
2026-04-23	27.1600	27.1600	27.1600	27.1600	+7.267%	5	1,021	-48.895%
2026-04-22	25.7000	25.7000	25.3100	25.3200	-6.222%	18	1,021	-45.182%
2026-04-20	27.0000	27.0000	27.0000	27.0000	+2.311%	1	1,010	-48.593%
2026-04-17	26.3900	26.3900	26.3900	26.3900	-6.085%	1	1,010	-47.404%
2026-04-15	28.8700	28.8700	28.1000	28.1000	-7.107%	6	1,009	-50.605%
2026-04-14	29.4400	30.2500	29.4400	30.2500	-4.363%	12	1,004	-54.116%
2026-04-13	31.6300	31.6300	31.6300	31.6300	-5.243%	1	994	-56.118%
2026-04-10	32.8100	34.3400	32.7000	33.3800	+2.929%	353	995	-58.418%
2026-04-09	30.5500	32.5000	30.5300	32.4300	+20.782%	69	1,031	-57.200%
2026-04-08	26.8500	26.8500	26.8500	26.8500	+0.940%	1	972	-48.305%
2026-04-07	26.6000	26.6000	26.6000	26.6000	+0.151%	1	971	-47.820%
2026-04-06	26.5500	26.5600	26.5500	26.5600	-7.617%	2	970	-47.741%
2026-04-02	28.7500	28.7500	28.7500	28.7500	+5.080%	5	970	-51.722%
2026-04-01	27.6500	27.6500	27.2500	27.3600	-10.059%	7	970	-49.269%
2026-03-30	30.4700	30.4700	30.4200	30.4200	+5.187%	2	968	-54.372%
2026-03-27	28.5800	29.0500	28.5800	28.9200	+5.547%	5	967	-52.006%
2026-03-26	27.0000	27.4000	27.0000	27.4000	+9.600%	11	967	-49.343%
2026-03-23	24.9000	25.5000	24.9000	25.0000	-7.236%	3	959	-44.480%
2026-03-19	26.9500	26.9500	26.9500	26.9500	-0.883%	10	958	-48.497%
2026-03-16	27.3000	27.4000	27.1900	27.1900	+0.704%	32	958	-48.952%
2026-03-12	27.0000	27.0000	27.0000	27.0000	-2.668%	1	948	-48.593%
2026-03-11	27.5000	27.7400	27.5000	27.7400	-0.216%	14	949	-49.964%
2026-03-10	27.8000	27.8000	27.8000	27.8000	+0.907%	1	939	-50.072%
2026-03-09	27.5500	27.5500	27.5500	27.5500	+2.684%	4	939	-49.619%
2026-03-06	26.8300	26.8300	26.8300	26.8300	-5.328%	10	941	-48.267%
2026-03-05	27.2000	28.3400	27.2000	28.3400	+1.577%	18	944	-51.023%
2026-03-04	28.4000	28.4000	27.8300	27.9000	-7.463%	27	948	-50.251%
2026-03-03	30.1500	30.1500	30.1500	30.1500	+1.107%	1	944	-53.964%
2026-03-02	30.3300	30.3300	29.8200	29.8200	-8.807%	2	944	-53.454%
2026-02-26	32.2400	32.7000	32.2400	32.7000	-5.899%	2	943	-57.554%
2026-02-24	34.7500	34.7500	34.7500	34.7500	+3.208%	10	943	-60.058%
2026-02-23	33.6700	33.6700	33.6700	33.6700	+4.468%	10	951	-58.776%
2026-02-20	32.7200	32.7200	32.2300	32.2300	-1.317%	8	951	-56.935%
2026-02-19	32.6600	32.6600	32.6600	32.6600	-1.478%	5	949	-57.502%
2026-02-17	33.7500	33.7500	33.1500	33.1500	-1.778%	12	949	-58.130%
2026-02-13	33.7500	33.7500	33.7500	33.7500	-2.738%	11	944	-58.874%
2026-02-12	32.5000	35.2800	32.5000	34.7000	+5.088%	16	944	-60.000%
2026-02-11	32.7000	33.0200	32.6500	33.0200	+7.417%	7	937	-57.965%
2026-02-10	30.1000	30.7600	30.1000	30.7400	+2.296%	8	936	-54.847%
2026-02-09	31.4300	31.4300	29.5900	30.0500	-6.735%	40	936	-53.810%
2026-02-06	33.1900	33.1900	32.2200	32.2200	-7.414%	13	915	-56.921%
2026-02-05	35.1200	35.1200	33.8800	34.8000	+8.007%	8	908	-60.115%
2026-02-04	27.4500	32.9500	27.4500	32.2200	+17.164%	348	905	-56.921%
2026-02-03	26.8200	27.5000	26.8200	27.5000	-4.014%	11	610	-49.527%
2026-02-02	28.6500	28.6500	28.6500	28.6500	-4.341%	1	600	-51.553%
2026-01-30	29.1000	29.9500	29.1000	29.9500	+2.921%	31	599	-53.656%
2026-01-29	29.5000	29.8900	29.1000	29.1000	+6.907%	13	598	-52.302%
2026-01-28	26.8700	27.3500	26.8700	27.2200	+7.589%	30	586	-49.008%
2026-01-26	25.0000	25.3000	25.0000	25.3000	+1.403%	21	574	-45.138%
2026-01-23	24.9800	24.9800	24.9500	24.9500	-7.249%	6	553	-44.369%
2026-01-21	26.7500	26.9000	26.7500	26.9000	+3.382%	3	548	-48.401%
2026-01-20	26.0100	26.0400	26.0100	26.0200	+6.334%	5	546	-46.656%
2026-01-16	24.4700	24.4700	24.4700	24.4700	-0.971%	1	542	-43.277%
2026-01-14	24.1500	24.7100	24.1500	24.7100	+2.192%	27	542	-43.828%
2026-01-13	24.1800	24.1800	24.1800	24.1800	-1.986%	1	542	-42.597%
2026-01-09	25.0100	25.0100	24.6700	24.6700	+2.578%	2	542	-43.737%
2026-01-07	23.7000	24.0500	23.7000	24.0500	-6.165%	2	540	-42.287%
2026-01-05	25.9000	25.9000	25.6300	25.6300	-4.968%	5	539	-45.845%
2026-01-02	25.8000	27.1100	25.8000	26.9700	+6.897%	36	535	-48.535%
2025-12-31	25.2300	25.2300	25.2300	25.2300	+0.920%	1	534	-44.986%
2025-12-29	24.8000	25.0000	24.8000	25.0000	+3.391%	2	534	-44.480%
2025-12-26	23.9800	24.1800	23.9800	24.1800	+1.597%	11	534	-42.597%
2025-12-23	23.6400	23.8000	23.6400	23.8000	-0.626%	3	523	-41.681%
2025-12-22	23.9500	23.9500	23.9500	23.9500	-5.485%	2	521	-42.046%
2025-12-18	25.3200	25.3400	25.3200	25.3400	-5.624%	2	519	-45.225%
2025-12-17	25.8000	26.8500	25.8000	26.8500	+5.542%	37	517	-48.305%
2025-12-16	25.4400	25.4400	25.4400	25.4400	+0.197%	5	480	-45.440%
2025-12-15	25.8500	25.8500	25.3900	25.3900	+1.236%	2	480	-45.333%
2025-12-11	25.3800	25.3800	25.0800	25.0800	-0.791%	3	480	-44.657%
2025-12-10	25.4000	25.4300	25.2800	25.2800	-2.582%	8	481	-45.095%
2025-12-09	25.9500	25.9500	25.9500	25.9500	-2.186%	12	477	-46.513%
2025-12-05	26.3100	26.5300	26.3100	26.5300	-1.192%	15	489	-47.682%
2025-12-04	27.1300	27.1300	26.8500	26.8500	-0.923%	2	489	-48.305%
2025-12-03	27.2600	27.2900	27.0600	27.1000	-2.095%	25	489	-48.782%
2025-12-02	27.6800	27.6800	27.6800	27.6800	-1.143%	12	490	-49.855%
2025-12-01	28.3800	28.5400	28.0000	28.0000	-1.200%	56	478	-50.429%
2025-11-28	28.2500	28.5900	28.2000	28.3400	-1.426%	41	504	-51.023%
2025-11-26	28.8000	28.9700	28.6700	28.7500	-2.707%	13	520	-51.722%
2025-11-24	30.6500	30.6500	29.5500	29.5500	-5.319%	67	520	-53.029%
2025-11-20	27.6800	31.5000	27.6800	31.2100	+5.084%	45	453	-55.527%
2025-11-19	29.7000	29.7000	29.7000	29.7000	+3.701%	1	439	-53.266%
2025-11-18	29.5000	29.5000	28.6400	28.6400	-0.556%	12	439	-51.536%
2025-11-17	27.6100	28.8000	27.6000	28.8000	+4.348%	302	429	-51.806%
2025-11-14	28.5500	28.5700	27.1500	27.6000	-1.884%	71	174	-49.710%
2025-11-13	26.8000	28.1300	26.8000	28.1300	+2.217%	40	123	-50.658%
2025-11-07	27.5200	27.5200	27.5200	27.5200	+3.967%	1	123	-49.564%
2025-11-06	27.0500	27.1400	26.4700	26.4700	+4.418%	18	122	-47.563%
2025-11-04	25.5000	25.5000	25.3500	25.3500	+8.333%	3	112	-45.247%
2025-11-03	23.2700	23.4000	23.2700	23.4000	-1.349%	21	110	-40.684%
2025-10-31	23.7200	23.7200	23.7200	23.7200	+1.803%	1	110	-41.484%
2025-10-30	23.4700	23.4700	23.3000	23.3000	+1.085%	9	109	-40.429%
2025-10-29	23.4500	23.4500	23.0000	23.0500	-1.369%	3	104	-39.783%
2025-10-27	23.4000	23.4000	23.3700	23.3700	-4.025%	2	102	-40.608%
2025-10-24	24.3000	24.3500	24.3000	24.3500	-8.286%	21	102	-42.998%
2025-10-22	26.3000	26.5500	26.3000	26.5500	+6.798%	8	83	-47.721%
2025-10-20	24.8600	24.8600	24.8600	24.8600	-4.933%	4	80	-44.167%
2025-10-16	24.5000	26.1500	24.5000	26.1500	+6.431%	3	80	-46.922%
2025-10-15	24.5000	24.5700	24.5000	24.5700	-3.268%	25	79	-43.508%
2025-10-14	25.4800	25.4800	25.2100	25.4000	+2.049%	10	104	-45.354%
2025-10-10	25.0600	25.0600	24.8900	24.8900	+6.005%	34	105	-44.235%
2025-10-08	23.9200	23.9200	23.4600	23.4800	-2.774%	20	84	-40.886%
2025-10-06	24.4000	24.4000	24.1500	24.1500	-3.090%	46	76	-42.526%
2025-10-03	24.9200	24.9200	24.9200	24.9200	+8.631%	5	75	-44.302%
2025-10-01	22.9400	22.9400	22.9400	22.9400	-2.050%	5	70	-39.494%
2025-09-30	23.4200	23.4200	23.4200	23.4200	-2.131%	5	67	-40.734%
2025-09-29	23.9300	23.9300	23.9300	23.9300	-3.313%	45	69	-41.997%
2025-09-26	25.0000	25.0000	24.7500	24.7500	+3.513%	2	24	-43.919%
2025-09-23	23.6000	23.9100	23.6000	23.9100	+2.179%	7	22	-41.949%
2025-09-22	23.4000	23.4000	23.4000	23.4000	+2.407%	2	17	-40.684%
2025-09-19	23.0500	23.0500	22.8000	22.8500	-3.260%	7	17	-39.256%
2025-09-18	23.9700	23.9700	23.6200	23.6200	-7.734%	4	12	-41.236%
2025-09-17	25.7000	25.7000	25.6000	25.6000	+1.306%	3	9	-45.781%
2025-09-15	25.3200	25.3200	25.2700	25.2700	0.000%	6	6	-45.073%

.dark-mode .fzH5sZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fzH5sZ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121P125PLTR Jan 21 2028 125.00 Put (PLTR280121P00125000)option OPRA

PLTR20280121P125
PLTR Jan 21 2028 125.00 Put (PLTR280121P00125000)
option OPRA