Dark

PLTR20280121P140
PLTR Jan 21 2028 140.00 Put (PLTR280121P00140000)
option OPRA

EOD

Sep 25, 2026

19.17+1.698%(+0.32)410

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	18.8000	19.4100	18.8000	19.1700	+1.698%	410	4,277	0.000%
2026-09-24	19.5000	19.5000	18.8500	18.8500	-1.050%	9	3,997	+1.698%
2026-09-23	19.1200	19.1200	19.0500	19.0500	-6.250%	17	3,989	+0.630%
2026-09-22	20.6500	20.7500	20.3200	20.3200	-2.775%	327	3,666	-5.659%
2026-09-21	21.9300	21.9300	20.9000	20.9000	-7.152%	3	3,664	-8.278%
2026-09-17	22.5100	22.5100	22.5100	22.5100	-3.803%	1	3,664	-14.838%
2026-09-16	23.7000	23.7000	23.4000	23.4000	+1.386%	35	3,665	-18.077%
2026-09-15	23.4500	23.4500	23.0800	23.0800	0.000%	8	3,653	-16.941%
2026-09-14	24.2000	24.2000	23.0800	23.0800	-5.216%	11	3,650	-16.941%
2026-09-11	24.4500	24.4500	24.3500	24.3500	+2.960%	51	3,642	-21.273%
2026-09-09	24.0000	24.0000	23.6500	23.6500	+0.425%	12	3,591	-18.943%
2026-09-08	23.5500	23.5500	23.5500	23.5500	+10.563%	2	3,580	-18.599%
2026-09-03	21.1500	21.3500	21.1500	21.3000	-10.316%	28	3,580	-10.000%
2026-09-02	23.8000	24.0000	23.7500	23.7500	+15.179%	18	3,579	-19.284%
2026-09-01	20.5600	20.6200	20.5600	20.6200	+0.782%	2	3,577	-7.032%
2026-08-31	21.0500	21.0500	20.3900	20.4600	-3.491%	33	3,577	-6.305%
2026-08-28	21.2000	21.2000	21.2000	21.2000	-1.761%	3	3,577	-9.575%
2026-08-27	22.4500	22.4500	21.3000	21.5800	-6.174%	56	3,577	-11.168%
2026-08-26	23.1400	23.1400	23.0000	23.0000	-1.919%	51	3,547	-16.652%
2026-08-25	22.7000	23.4500	22.7000	23.4500	0.000%	4	3,547	-18.252%
2026-08-24	23.4500	23.4500	23.4500	23.4500	+0.128%	5	3,546	-18.252%
2026-08-21	23.4200	23.4200	23.4200	23.4200	+1.826%	2	3,546	-18.147%
2026-08-19	23.0000	23.0000	23.0000	23.0000	-3.158%	1	3,748	-16.652%
2026-08-18	23.5500	23.7500	23.5500	23.7500	+0.211%	201	3,749	-19.284%
2026-08-17	23.9100	23.9100	23.6500	23.7000	-0.294%	108	3,568	-19.114%
2026-08-14	23.5000	23.8500	23.4500	23.7700	-0.502%	34	3,569	-19.352%
2026-08-13	24.6100	24.6100	23.8800	23.8900	-5.123%	903	3,569	-19.757%
2026-08-12	25.1500	25.3500	24.7500	25.1800	+1.861%	1,039	4,061	-23.868%
2026-08-11	24.7500	25.2500	24.6500	24.7200	-0.202%	32	3,023	-22.451%
2026-08-10	24.9000	24.9000	24.2300	24.7700	-4.621%	9	2,994	-22.608%
2026-08-07	26.6900	26.7200	25.9700	25.9700	-9.196%	19	2,992	-26.184%
2026-08-06	28.8300	28.8300	28.1700	28.6000	+3.324%	781	2,987	-32.972%
2026-08-05	27.6800	27.6800	27.6800	27.6800	+1.990%	3	2,648	-30.744%
2026-08-04	32.7200	32.7200	26.8900	27.1400	-31.064%	28	2,645	-29.366%
2026-08-03	39.7500	39.7500	39.3700	39.3700	-5.133%	2	2,654	-51.308%
2026-07-29	40.5200	41.5000	39.7700	41.5000	-2.969%	284	2,654	-53.807%
2026-07-28	43.1500	43.1500	42.7700	42.7700	+11.322%	15	2,683	-55.179%
2026-07-27	39.6700	39.6700	38.4200	38.4200	-8.524%	2	2,691	-50.104%
2026-07-23	42.0700	42.0700	42.0000	42.0000	+4.738%	20	2,693	-54.357%
2026-07-22	40.1000	40.1000	40.1000	40.1000	+6.848%	1	2,693	-52.195%
2026-07-21	37.5300	37.5300	37.5300	37.5300	-1.237%	5	2,693	-48.921%
2026-07-17	38.0000	38.0000	38.0000	38.0000	+0.956%	1	2,688	-49.553%
2026-07-15	37.6400	37.6400	37.6400	37.6400	-2.487%	1	2,689	-49.070%
2026-07-13	39.3000	39.3000	38.6000	38.6000	-1.102%	8	2,689	-50.337%
2026-07-08	39.4700	39.4700	39.0200	39.0300	+10.254%	4	2,685	-50.884%
2026-07-07	35.4000	35.4000	35.4000	35.4000	-8.290%	6	2,689	-45.847%
2026-07-02	38.6000	38.6000	38.6000	38.6000	-4.691%	25	2,658	-50.337%
2026-07-01	40.5000	40.5000	40.5000	40.5000	-7.195%	1	2,658	-52.667%
2026-06-30	43.6400	43.6400	43.6400	43.6400	-0.818%	1	2,658	-56.072%
2026-06-29	44.7700	44.7700	44.0000	44.0000	-3.657%	6	2,658	-56.432%
2026-06-26	45.6700	45.6700	45.6700	45.6700	-5.367%	1	2,657	-58.025%
2026-06-25	48.0800	48.6000	48.0800	48.2600	+5.348%	32	2,657	-60.278%
2026-06-24	43.9800	45.8100	43.9800	45.8100	+8.452%	65	2,645	-58.153%
2026-06-22	40.8500	42.2400	40.8500	42.2400	+10.924%	3	2,603	-54.616%
2026-06-16	38.0800	38.0800	38.0800	38.0800	+3.338%	1	2,605	-49.659%
2026-06-15	38.0400	38.0400	36.8500	36.8500	-5.392%	4	2,604	-47.978%
2026-06-11	38.4100	38.9500	38.4100	38.9500	+7.389%	5	2,604	-50.783%
2026-06-09	36.2700	36.2700	36.2700	36.2700	-0.357%	5	2,599	-47.146%
2026-06-08	36.4000	36.4000	36.4000	36.4000	+0.525%	1	2,599	-47.335%
2026-06-05	36.0500	36.3600	36.0500	36.2100	+3.310%	9	2,599	-47.059%
2026-06-04	35.0500	35.0500	35.0500	35.0500	+2.127%	1	2,595	-45.307%
2026-06-03	33.9000	34.3200	33.9000	34.3200	+6.750%	6	2,596	-44.143%
2026-06-02	32.1300	32.1500	32.1300	32.1500	+6.917%	3	2,597	-40.373%
2026-06-01	30.0500	30.7700	29.8000	30.0700	-2.686%	29	2,599	-36.249%
2026-05-29	31.2200	31.3000	30.7000	30.9000	-9.913%	50	2,624	-37.961%
2026-05-28	34.2500	34.3000	34.2500	34.3000	-5.484%	73	2,669	-44.111%
2026-05-27	36.8000	36.8200	36.2900	36.2900	+4.372%	20	2,726	-47.176%
2026-05-26	34.7300	34.7700	34.7300	34.7700	-0.372%	2	2,720	-44.866%
2026-05-22	35.4900	35.6600	34.9000	34.9000	-1.551%	129	2,719	-45.072%
2026-05-20	35.4600	35.4600	35.4500	35.4500	-3.142%	3	2,611	-45.924%
2026-05-18	36.1300	37.0200	36.0900	36.6000	0.000%	8	2,610	-47.623%
2026-05-15	36.5500	36.6000	36.5500	36.6000	-0.462%	5	2,610	-47.623%
2026-05-14	37.6000	37.6000	36.7700	36.7700	-3.541%	4	2,603	-47.865%
2026-05-13	36.4400	38.1200	36.4400	38.1200	+6.243%	6	2,598	-49.711%
2026-05-12	36.0400	36.0400	35.8700	35.8800	-1.914%	10	2,598	-46.572%
2026-05-11	36.5800	36.5800	36.5800	36.5800	+1.330%	1	2,598	-47.594%
2026-05-08	36.1000	36.1000	36.1000	36.1000	+3.736%	1	2,594	-46.898%
2026-05-07	35.2700	35.2700	34.8000	34.8000	-7.521%	7	2,593	-44.914%
2026-05-06	36.2000	37.6300	36.2000	37.6300	+4.819%	3	2,593	-49.057%
2026-05-05	35.2900	36.6100	35.2900	35.9000	+6.845%	347	2,592	-46.602%
2026-05-04	33.6000	33.6000	33.6000	33.6000	-1.955%	1	2,838	-42.946%
2026-05-01	33.9800	34.2700	33.9800	34.2700	-5.331%	2	2,838	-44.062%
2026-04-30	36.2000	36.2000	36.2000	36.2000	-1.630%	2	2,838	-47.044%
2026-04-29	36.8000	36.8000	36.8000	36.8000	+3.516%	10	2,836	-47.908%
2026-04-28	35.5500	35.5500	35.5500	35.5500	+1.513%	1	2,836	-46.076%
2026-04-27	35.8000	35.8000	35.0200	35.0200	-2.722%	2	2,835	-45.260%
2026-04-24	36.5000	36.5000	36.0000	36.0000	-0.690%	11	2,835	-46.750%
2026-04-23	35.8000	36.3500	35.8000	36.2500	+10.958%	838	2,824	-47.117%
2026-04-22	32.6700	32.6700	32.6700	32.6700	-4.250%	1	1,996	-41.322%
2026-04-21	34.1900	34.2300	33.5800	34.1200	-0.698%	31	1,996	-43.816%
2026-04-20	34.3600	34.3600	34.3600	34.3600	+1.208%	1	1,996	-44.208%
2026-04-17	34.0000	34.0000	33.9500	33.9500	-4.982%	3	1,996	-43.535%
2026-04-16	35.7300	35.7300	35.7300	35.7300	-0.750%	1	1,998	-46.348%
2026-04-15	37.4000	37.4000	35.9500	36.0000	-5.013%	153	1,997	-46.750%
2026-04-14	37.6000	37.9000	37.6000	37.9000	-4.702%	2	1,962	-49.420%
2026-04-13	39.7700	39.7700	39.7700	39.7700	-9.284%	1	1,963	-51.798%
2026-04-10	43.4500	43.8400	43.4500	43.8400	+7.715%	2	1,962	-56.273%
2026-04-09	40.4500	40.7000	40.4500	40.7000	+9.852%	41	1,961	-52.899%
2026-04-08	34.4500	37.0500	34.4500	37.0500	+9.389%	2	1,921	-48.259%
2026-04-07	34.0500	34.0500	33.8700	33.8700	-7.962%	2	1,919	-43.401%
2026-04-02	36.8000	36.8000	36.8000	36.8000	+4.694%	1	1,919	-47.908%
2026-04-01	35.2400	35.2400	35.1500	35.1500	-0.846%	2	1,919	-45.462%
2026-03-31	37.8500	37.8500	35.4500	35.4500	-8.445%	13	1,918	-45.924%
2026-03-30	37.5400	39.0100	37.4400	38.7200	+4.592%	13	1,916	-50.491%
2026-03-27	37.0500	37.0500	37.0200	37.0200	+12.012%	21	1,917	-48.217%
2026-03-24	33.0500	33.0500	33.0500	33.0500	+1.318%	1	1,917	-41.997%
2026-03-23	32.3200	32.6200	32.0700	32.6200	-2.917%	11	1,916	-41.232%
2026-03-19	33.6000	33.6000	33.6000	33.6000	-0.885%	1	1,919	-42.946%
2026-03-18	33.4700	33.9000	33.4700	33.9000	+1.894%	4	1,920	-43.451%
2026-03-17	33.2700	33.2700	33.2700	33.2700	-3.313%	1	1,922	-42.381%
2026-03-16	34.4100	34.4100	34.4100	34.4100	-3.532%	10	1,921	-44.289%
2026-03-11	35.2900	35.6700	35.2900	35.6700	+2.618%	4	1,911	-46.257%
2026-03-09	34.8000	34.8000	34.7600	34.7600	+2.840%	9	1,908	-44.850%
2026-03-06	35.0000	35.0000	33.7500	33.8000	-6.397%	9	1,913	-43.284%
2026-03-05	35.4200	36.1100	35.4200	36.1100	+3.260%	2	1,909	-46.912%
2026-03-04	35.9800	35.9800	34.9700	34.9700	-8.695%	3	1,910	-45.182%
2026-03-03	38.3500	40.2500	38.3000	38.3000	+2.133%	11	1,910	-49.948%
2026-03-02	38.5500	38.5500	37.5000	37.5000	-9.639%	3	1,912	-48.880%
2026-02-27	40.4300	41.5000	40.4300	41.5000	+1.641%	6	1,910	-53.807%
2026-02-26	40.8300	40.8300	40.8300	40.8300	-2.321%	1	1,909	-53.049%
2026-02-25	40.9500	41.8000	40.9400	41.8000	-3.016%	24	1,900	-54.139%
2026-02-24	43.2000	43.8000	42.8700	43.1000	+1.221%	62	1,900	-55.522%
2026-02-23	41.7500	42.5800	41.7500	42.5800	+6.450%	6	1,962	-54.979%
2026-02-18	39.1000	40.0000	39.1000	40.0000	-4.306%	28	1,962	-52.075%
2026-02-17	43.0000	43.0000	41.8000	41.8000	-0.713%	9	1,935	-54.139%
2026-02-13	42.8300	42.8300	41.8500	42.1000	-4.794%	7	1,930	-54.466%
2026-02-12	40.6500	44.2200	40.6500	44.2200	+7.330%	19	1,930	-56.649%
2026-02-11	41.2000	41.2000	41.2000	41.2000	+5.641%	2	1,911	-53.471%
2026-02-10	39.0000	39.0000	39.0000	39.0000	+3.586%	8	1,910	-50.846%
2026-02-09	40.2500	40.2500	37.5500	37.6500	-7.494%	110	1,918	-49.084%
2026-02-06	42.1600	42.1600	40.5700	40.7000	-6.286%	19	1,941	-52.899%
2026-02-05	43.4000	44.2600	43.1400	43.4300	+7.235%	16	1,949	-55.860%
2026-02-04	38.1000	41.3500	38.1000	40.5000	+16.379%	272	1,936	-52.667%
2026-02-03	34.8500	34.8500	34.7000	34.8000	-6.952%	32	1,729	-44.914%
2026-02-02	36.2500	37.4000	36.2500	37.4000	-0.717%	11	1,725	-48.743%
2026-01-30	36.8000	37.6700	36.8000	37.6700	-0.868%	104	1,724	-49.111%
2026-01-29	38.0000	38.0000	38.0000	38.0000	+8.571%	3	1,624	-49.553%
2026-01-28	33.2500	35.0000	33.2500	35.0000	+9.034%	126	1,621	-45.229%
2026-01-27	32.2100	32.2100	32.1000	32.1000	+0.469%	2	1,515	-40.280%
2026-01-26	32.0500	32.0500	31.9500	31.9500	+1.108%	4	1,514	-40.000%
2026-01-23	32.1200	32.1200	31.6000	31.6000	-4.704%	26	1,517	-39.335%
2026-01-21	32.4800	34.2000	32.4000	33.1600	+1.562%	9	1,516	-42.189%
2026-01-20	32.6500	32.6600	32.6500	32.6500	+2.255%	45	1,515	-41.286%
2026-01-16	31.9300	31.9300	31.9300	31.9300	+4.176%	2	1,516	-39.962%
2026-01-14	31.2400	31.2400	30.6500	30.6500	+1.997%	3	1,516	-37.455%
2026-01-13	30.8000	30.8000	30.0500	30.0500	-1.281%	7	1,517	-36.206%
2026-01-12	30.4400	30.4400	30.4400	30.4400	+2.492%	4	1,522	-37.024%
2026-01-07	29.7000	29.7000	29.7000	29.7000	-7.477%	1	1,520	-35.455%
2026-01-05	32.6500	32.7500	32.1000	32.1000	-4.493%	261	1,273	-40.280%
2026-01-02	32.7200	34.0000	32.7200	33.6100	+8.735%	1,121	1,273	-42.963%
2025-12-30	30.9100	30.9100	30.9100	30.9100	-0.290%	4	275	-37.981%
2025-12-29	31.0000	31.0000	31.0000	31.0000	+3.093%	1	275	-38.161%
2025-12-26	29.8500	30.0700	29.6700	30.0700	+0.067%	80	275	-36.249%
2025-12-24	30.0500	30.0500	30.0500	30.0500	+0.670%	3	309	-36.206%
2025-12-23	29.8100	29.8500	29.8000	29.8500	-0.666%	22	309	-35.779%
2025-12-22	29.5000	30.0500	29.4000	30.0500	-0.067%	18	307	-36.206%
2025-12-19	31.1400	31.1400	30.0700	30.0700	-5.261%	13	301	-36.249%
2025-12-18	32.6500	32.6500	31.6200	31.7400	-3.084%	11	303	-39.603%
2025-12-17	31.4500	32.7500	31.4500	32.7500	+4.699%	3	296	-41.466%
2025-12-16	31.5500	31.6000	31.2800	31.2800	-0.032%	24	297	-38.715%
2025-12-10	31.7000	31.7000	31.2900	31.2900	-3.277%	6	285	-38.734%
2025-12-09	32.3500	32.3500	32.3500	32.3500	-0.858%	10	284	-40.742%
2025-12-08	32.6300	32.6300	32.6300	32.6300	-0.366%	1	284	-41.250%
2025-12-05	33.6500	33.6500	32.7500	32.7500	-2.355%	78	283	-41.466%
2025-12-04	33.4000	33.5400	33.1700	33.5400	-0.916%	23	209	-42.844%
2025-12-03	34.0000	34.0000	33.8500	33.8500	-7.514%	15	210	-43.368%
2025-11-25	37.8300	37.8300	36.6000	36.6000	-2.530%	7	197	-47.623%
2025-11-24	37.5500	37.5500	37.5500	37.5500	-6.008%	4	190	-48.948%
2025-11-21	39.0600	39.9500	38.8100	39.9500	+2.515%	17	190	-52.015%
2025-11-20	34.7500	38.9700	34.7500	38.9700	+5.040%	71	191	-50.808%
2025-11-19	36.5500	37.1000	36.5500	37.1000	+3.056%	6	179	-48.329%
2025-11-18	35.6500	36.0000	35.6500	36.0000	+3.776%	2	179	-46.750%
2025-11-14	37.0900	37.0900	34.0600	34.6900	-2.089%	25	177	-44.739%
2025-11-13	33.7800	35.4800	33.7500	35.4300	+11.943%	34	177	-45.893%
2025-11-11	31.6300	31.6500	31.6000	31.6500	+4.455%	3	180	-39.431%
2025-11-10	30.8500	30.9000	30.3000	30.3000	-12.453%	23	180	-36.733%
2025-11-07	34.5000	35.0000	34.5000	34.6100	+3.313%	27	182	-44.611%
2025-11-06	33.4200	33.5100	33.4200	33.5000	+5.016%	5	156	-42.776%
2025-11-05	32.5000	32.5000	31.9000	31.9000	-0.313%	5	153	-39.906%
2025-11-04	31.8200	32.0000	30.8900	32.0000	+10.535%	47	153	-40.094%
2025-11-03	29.3000	29.4000	28.9500	28.9500	-4.139%	8	127	-33.782%
2025-10-31	30.2500	30.2500	30.2000	30.2000	+1.752%	15	127	-36.523%
2025-10-30	29.7000	29.7000	29.6800	29.6800	+0.406%	21	112	-35.411%
2025-10-29	29.4500	29.5600	29.4500	29.5600	-1.500%	54	92	-35.149%
2025-10-28	29.7400	30.2300	29.7400	30.0100	+0.033%	30	72	-36.121%
2025-10-27	29.6000	30.0000	29.6000	30.0000	-5.512%	11	35	-36.100%
2025-10-20	31.5400	31.7500	31.5400	31.7500	-6.121%	2	35	-39.622%
2025-10-14	33.8200	33.8200	33.8200	33.8200	+3.110%	1	35	-43.318%
2025-10-13	32.6000	33.0000	32.6000	32.8000	+2.821%	12	36	-41.555%
2025-10-10	31.9000	31.9000	31.9000	31.9000	+5.594%	10	42	-39.906%
2025-10-09	30.0100	30.2100	30.0100	30.2100	-0.165%	5	32	-36.544%
2025-10-08	30.1400	30.2600	29.7500	30.2600	+0.498%	16	31	-36.649%
2025-10-07	30.5000	30.5000	30.1100	30.1100	-2.871%	12	30	-36.333%
2025-10-03	29.1500	31.0000	29.1500	31.0000	+5.442%	7	23	-38.161%
2025-10-01	29.4200	29.4200	29.4000	29.4000	-1.243%	4	21	-34.796%
2025-09-30	30.2000	30.2000	29.7700	29.7700	-2.425%	10	19	-35.606%
2025-09-29	30.5100	30.5100	30.5100	30.5100	-2.368%	1	13	-37.168%
2025-09-25	31.7500	31.7500	31.2500	31.2500	+4.480%	2	12	-38.656%
2025-09-23	29.6300	29.9100	29.6300	29.9100	-1.124%	2	11	-35.908%
2025-09-22	30.7500	30.7500	30.2500	30.2500	+3.880%	2	12	-36.628%
2025-09-19	29.7300	29.7300	29.1200	29.1200	-3.063%	6	11	-34.169%
2025-09-18	31.3000	31.3000	30.0400	30.0400	-6.968%	7	9	-36.185%
2025-09-17	32.2900	32.2900	32.2900	32.2900	+1.541%	1	5	-40.632%
2025-09-16	31.9500	31.9500	31.8000	31.8000	-1.150%	2	4	-39.717%
2025-09-15	31.5500	32.2500	31.5500	32.1700	0.000%	4	3	-40.410%

.dark-mode .lC9C7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lC9C7s{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121P140PLTR Jan 21 2028 140.00 Put (PLTR280121P00140000)option OPRA

PLTR20280121P140
PLTR Jan 21 2028 140.00 Put (PLTR280121P00140000)
option OPRA