Dark

PLTR20280121P145
PLTR Jan 21 2028 145.00 Put (PLTR280121P00145000)
option OPRA

EOD

Sep 24, 2026

20.75-8.590%(-1.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.7500	20.7500	20.7500	20.7500	-8.590%	4	1,519	0.000%
2026-09-22	22.7000	22.7000	22.7000	22.7000	-2.366%	1	1,523	-8.590%
2026-09-21	23.2500	23.2500	23.2500	23.2500	-6.439%	1	1,523	-10.753%
2026-09-17	24.7000	24.8500	24.7000	24.8500	-3.682%	36	1,524	-16.499%
2026-09-15	25.8000	25.8000	25.8000	25.8000	+1.976%	1	1,524	-19.574%
2026-09-14	25.3500	25.6000	25.2400	25.3000	-6.227%	142	1,523	-17.984%
2026-09-10	26.9000	26.9800	26.9000	26.9800	+4.371%	83	1,520	-23.091%
2026-09-09	26.2000	26.2000	25.8500	25.8500	+0.584%	3	1,533	-19.729%
2026-09-08	25.7000	25.7000	25.7000	25.7000	+10.633%	1	1,532	-19.261%
2026-09-03	23.2200	23.2300	23.2200	23.2300	-10.654%	2	1,532	-10.676%
2026-09-02	26.1000	26.1000	26.0000	26.0000	+12.311%	6	1,532	-20.192%
2026-09-01	22.6500	23.1500	22.6500	23.1500	+4.279%	2	1,532	-10.367%
2026-08-31	22.9300	22.9300	22.2000	22.2000	-4.104%	13	1,534	-6.532%
2026-08-28	23.1500	23.1800	23.0300	23.1500	-1.699%	7	1,535	-10.367%
2026-08-27	24.7000	24.7000	23.3300	23.5500	-6.733%	31	1,538	-11.890%
2026-08-26	25.2500	25.2500	25.2500	25.2500	+1.202%	1	1,537	-17.822%
2026-08-25	24.9500	24.9500	24.9500	24.9500	-0.399%	1	1,538	-16.834%
2026-08-24	25.0500	25.0500	25.0500	25.0500	0.000%	8	1,539	-17.166%
2026-08-21	24.4800	25.0500	24.4800	25.0500	-0.674%	43	1,539	-17.166%
2026-08-20	25.2200	25.2200	25.2200	25.2200	-1.059%	26	1,555	-17.724%
2026-08-19	25.7400	25.7400	25.4900	25.4900	-2.150%	3	1,529	-18.596%
2026-08-17	26.0500	26.0500	26.0500	26.0500	+0.385%	1	1,529	-20.345%
2026-08-14	25.9000	25.9500	25.9000	25.9500	-0.346%	50	1,529	-20.039%
2026-08-13	26.0400	26.0400	26.0400	26.0400	-5.652%	35	1,504	-20.315%
2026-08-12	27.6100	27.7000	27.5500	27.6000	+2.602%	126	1,469	-24.819%
2026-08-11	27.2500	27.5500	26.9000	26.9000	-0.037%	39	1,489	-22.862%
2026-08-10	26.9100	26.9100	26.9100	26.9100	-5.413%	4	1,480	-22.891%
2026-08-07	28.8600	28.8600	28.4500	28.4500	-7.780%	93	1,476	-27.065%
2026-08-06	31.9000	31.9000	30.8500	30.8500	+3.246%	4	1,477	-32.739%
2026-08-05	29.1800	29.8800	29.1800	29.8800	+1.702%	66	1,478	-30.556%
2026-08-04	33.8800	33.8800	29.3800	29.3800	-33.151%	50	1,490	-29.374%
2026-07-31	43.9500	43.9500	43.9500	43.9500	-1.058%	17	1,521	-52.787%
2026-07-30	44.8500	44.8500	44.4200	44.4200	+1.023%	24	1,508	-53.287%
2026-07-29	44.3800	44.4500	43.7200	43.9700	+1.782%	155	1,512	-52.809%
2026-07-22	43.3000	43.3000	43.2000	43.2000	+4.600%	3	1,628	-51.968%
2026-07-17	41.7600	41.7600	41.3000	41.3000	+7.412%	2	1,628	-49.758%
2026-07-07	38.7500	38.7500	38.4500	38.4500	-9.890%	7	1,630	-46.034%
2026-07-01	43.8000	43.8000	42.6700	42.6700	-18.053%	5	1,623	-51.371%
2026-06-25	51.3500	52.0700	51.3500	52.0700	+6.504%	3	1,626	-60.150%
2026-06-24	47.1100	48.8900	47.1100	48.8900	+3.911%	4	1,627	-57.558%
2026-06-23	45.5200	47.2000	45.3600	47.0500	+2.977%	13	1,629	-55.898%
2026-06-22	43.6200	46.1500	43.6200	45.6900	+6.355%	9	1,635	-54.585%
2026-06-18	42.7700	42.9600	42.7700	42.9600	+8.485%	2	1,631	-51.699%
2026-06-17	39.6000	39.6000	39.6000	39.6000	-4.348%	1	1,631	-47.601%
2026-06-16	41.4000	41.4000	41.4000	41.4000	+4.282%	1	1,631	-49.879%
2026-06-15	40.9600	41.2500	39.7000	39.7000	-4.383%	6	1,628	-47.733%
2026-06-11	41.5200	41.5200	41.5200	41.5200	+1.268%	1	1,628	-50.024%
2026-06-10	41.0000	41.0000	40.9100	41.0000	+2.295%	4	1,628	-49.390%
2026-06-05	40.3500	40.3500	40.0800	40.0800	+6.539%	5	1,631	-48.229%
2026-06-04	37.0700	37.9500	36.2800	37.6200	+0.133%	36	1,635	-44.843%
2026-06-03	36.5500	37.5700	36.5500	37.5700	+8.427%	16	1,641	-44.770%
2026-06-02	34.4600	34.8500	34.4500	34.6500	+6.288%	104	1,627	-40.115%
2026-06-01	32.4000	32.6000	32.4000	32.6000	-3.806%	2	1,568	-36.350%
2026-05-29	34.1300	34.1300	33.8900	33.8900	-9.142%	3	1,569	-38.772%
2026-05-28	37.1600	37.6100	37.1600	37.3000	-4.847%	6	1,572	-44.370%
2026-05-27	39.1500	39.2000	39.1500	39.2000	+2.995%	37	1,566	-47.066%
2026-05-26	38.0600	38.0600	38.0600	38.0600	-1.552%	1	1,529	-45.481%
2026-05-20	38.6600	38.6600	38.6600	38.6600	-2.497%	1	1,528	-46.327%
2026-05-18	39.6200	39.6500	39.6200	39.6500	-4.458%	4	1,531	-47.667%
2026-05-13	41.6000	41.6000	40.8400	41.5000	+6.739%	12	1,531	-50.000%
2026-05-12	39.5800	39.5800	38.8800	38.8800	-0.128%	5	1,521	-46.631%
2026-05-11	39.1500	39.1500	38.9300	38.9300	-0.307%	18	1,521	-46.699%
2026-05-08	39.0500	39.0500	39.0500	39.0500	-0.128%	33	1,528	-46.863%
2026-05-07	39.1000	39.1000	39.1000	39.1000	-1.882%	10	1,495	-46.931%
2026-05-06	40.5500	40.5500	39.8500	39.8500	+1.193%	37	1,505	-47.930%
2026-05-05	36.1500	39.7100	36.1500	39.3800	+9.146%	72	1,469	-47.308%
2026-05-04	35.9700	36.5500	35.8200	36.0800	-3.787%	24	1,519	-42.489%
2026-05-01	37.4500	37.5000	37.4500	37.5000	-3.375%	101	1,397	-44.667%
2026-04-30	38.8100	38.8100	38.8100	38.8100	-1.572%	4	1,397	-46.534%
2026-04-29	40.4000	40.4000	39.3500	39.4300	+3.982%	69	1,401	-47.375%
2026-04-23	37.7500	38.0000	37.5500	37.9200	+6.278%	10	1,369	-45.280%
2026-04-22	35.6800	35.6800	35.6800	35.6800	-4.189%	1	1,360	-41.844%
2026-04-20	37.2400	37.2400	37.2400	37.2400	+0.649%	2	1,360	-44.280%
2026-04-17	36.8200	37.0000	36.6800	37.0000	-3.821%	3	1,358	-43.919%
2026-04-16	38.4700	38.4700	38.4700	38.4700	-0.671%	1	1,356	-46.062%
2026-04-15	40.9500	40.9500	38.7300	38.7300	-4.840%	339	1,355	-46.424%
2026-04-14	41.1000	41.1000	40.7000	40.7000	-7.289%	4	1,319	-49.017%
2026-04-09	43.9000	43.9000	43.9000	43.9000	+10.579%	1	1,317	-52.733%
2026-04-08	37.2000	39.7000	36.8200	39.7000	+6.292%	36	1,316	-47.733%
2026-04-07	37.3500	37.3500	37.3500	37.3500	+1.495%	1	1,312	-44.444%
2026-04-06	36.8000	36.8000	36.8000	36.8000	-2.128%	2	1,312	-43.614%
2026-04-02	37.6000	37.6000	37.6000	37.6000	-10.048%	5	1,319	-44.814%
2026-03-30	41.8000	41.8000	41.7500	41.8000	+5.290%	27	1,319	-50.359%
2026-03-27	39.3000	39.7000	39.3000	39.7000	+3.981%	2	1,319	-47.733%
2026-03-26	38.0000	38.1800	37.8000	38.1800	+8.006%	106	1,319	-45.652%
2026-03-25	35.5500	35.5500	35.3500	35.3500	+1.727%	192	1,221	-41.301%
2026-03-23	34.6400	34.7500	34.6400	34.7500	-4.480%	13	1,405	-40.288%
2026-03-18	36.3800	36.3800	36.3800	36.3800	+1.620%	1	1,405	-42.963%
2026-03-17	35.8000	35.8000	35.8000	35.8000	-7.134%	1	1,404	-42.039%
2026-03-11	38.5500	38.5500	38.5500	38.5500	+2.527%	1	1,404	-46.174%
2026-03-09	37.0500	37.6000	37.0500	37.6000	+3.325%	4	1,403	-44.814%
2026-03-06	38.3000	38.3000	36.3900	36.3900	-4.488%	1,088	1,407	-42.979%
2026-03-04	39.2500	39.2500	38.1000	38.1000	-11.744%	4	917	-45.538%
2026-03-03	43.1700	43.1700	43.1700	43.1700	+6.989%	5	919	-51.934%
2026-03-02	40.7000	40.7000	40.3500	40.3500	-7.241%	6	922	-48.575%
2026-02-27	43.5000	43.5000	43.5000	43.5000	-3.333%	1	922	-52.299%
2026-02-17	44.7500	45.0000	44.7500	45.0000	-1.424%	25	923	-53.889%
2026-02-13	45.6500	45.6500	45.6500	45.6500	-2.769%	7	904	-54.545%
2026-02-12	46.9500	46.9500	46.9500	46.9500	+6.102%	3	904	-55.804%
2026-02-11	44.5500	44.5500	43.9000	44.2500	+5.483%	13	907	-53.107%
2026-02-10	41.0000	41.9500	41.0000	41.9500	+2.317%	20	901	-50.536%
2026-02-09	42.1000	42.2000	40.4000	41.0000	-5.725%	32	898	-49.390%
2026-02-06	44.0000	44.0000	43.4900	43.4900	-7.271%	3	902	-52.288%
2026-02-05	45.8600	46.9700	45.8600	46.9000	+6.349%	17	905	-55.757%
2026-02-04	40.4000	44.3100	40.4000	44.1000	+18.231%	416	918	-52.948%
2026-02-03	37.6000	37.8000	36.8500	37.3000	-6.750%	149	1,230	-44.370%
2026-02-02	38.8500	40.0000	38.8500	40.0000	-1.720%	111	1,299	-48.125%
2026-01-30	39.7700	40.7000	39.6000	40.7000	+2.261%	36	1,189	-49.017%
2026-01-29	39.4700	39.8000	39.4700	39.8000	+7.568%	2	1,159	-47.864%
2026-01-28	36.5000	37.2000	36.5000	37.0000	+8.504%	22	1,161	-43.919%
2026-01-26	34.4500	34.4500	34.1000	34.1000	-2.432%	3	1,164	-39.150%
2026-01-21	34.9500	34.9500	34.9500	34.9500	+0.287%	1	1,162	-40.629%
2026-01-16	34.8500	34.8500	34.8500	34.8500	+7.066%	2	1,160	-40.459%
2026-01-15	32.5500	32.5500	32.5500	32.5500	-1.810%	2	1,160	-36.252%
2026-01-06	33.2500	33.3200	33.1000	33.1500	-4.467%	50	1,162	-37.406%
2026-01-05	34.9000	34.9500	34.6500	34.7000	-4.408%	358	760	-40.202%
2026-01-02	36.2500	36.3300	36.2500	36.3000	+7.396%	15	760	-42.837%
2025-12-31	33.8000	33.8000	33.8000	33.8000	+1.807%	2	759	-38.609%
2025-12-30	33.1000	33.2000	33.1000	33.2000	-0.450%	2	759	-37.500%
2025-12-29	33.4000	33.5000	33.3500	33.3500	+3.862%	3	759	-37.781%
2025-12-26	32.1100	32.1100	32.1100	32.1100	+0.344%	1	761	-35.378%
2025-12-23	32.1500	32.1500	31.8200	32.0000	-0.621%	4	760	-35.156%
2025-12-22	32.0900	32.2000	32.0900	32.2000	-0.617%	3	759	-35.559%
2025-12-19	32.4000	32.4000	32.4000	32.4000	-4.985%	1	758	-35.957%
2025-12-18	34.2400	34.2400	34.1000	34.1000	-4.749%	21	759	-39.150%
2025-12-17	35.8000	35.8000	35.8000	35.8000	+4.678%	7	780	-42.039%
2025-12-16	34.2000	34.2000	34.2000	34.2000	+0.766%	5	787	-39.327%
2025-12-10	33.7500	33.9400	33.7500	33.9400	-2.471%	2	792	-38.863%
2025-12-08	34.7300	34.8800	34.4800	34.8000	-1.416%	49	794	-40.374%
2025-12-05	34.9700	35.3000	34.9700	35.3000	-1.534%	28	843	-41.218%
2025-12-04	35.8200	35.8500	35.8100	35.8500	-0.665%	19	815	-42.120%
2025-12-03	37.3000	37.3000	36.0900	36.0900	-2.407%	14	796	-42.505%
2025-12-02	36.9700	36.9800	36.9200	36.9800	-2.066%	13	784	-43.889%
2025-12-01	37.7600	37.7600	37.7600	37.7600	-1.410%	4	771	-45.048%
2025-11-26	38.3000	38.3000	38.3000	38.3000	-2.271%	1	766	-45.822%
2025-11-25	39.6700	39.6700	39.1900	39.1900	-0.076%	2	766	-47.053%
2025-11-24	41.0500	41.7000	39.2200	39.2200	-7.826%	411	764	-47.093%
2025-11-21	41.8300	43.8200	41.8300	42.5500	+10.290%	6	412	-51.234%
2025-11-20	38.5800	38.5800	38.5800	38.5800	-2.576%	1	406	-46.216%
2025-11-19	39.6000	39.6000	39.6000	39.6000	+3.179%	8	405	-47.601%
2025-11-17	38.3800	38.3800	38.3800	38.3800	+4.011%	25	397	-45.935%
2025-11-14	36.9000	36.9000	36.9000	36.9000	-2.407%	1	372	-43.767%
2025-11-13	37.8100	37.8100	37.8100	37.8100	+14.506%	1	371	-45.120%
2025-11-10	33.0500	33.0500	32.9600	33.0200	-10.660%	5	371	-37.159%
2025-11-07	37.0900	37.0900	36.9600	36.9600	+2.667%	26	372	-43.858%
2025-11-06	36.3300	36.3300	36.0000	36.0000	+5.882%	3	372	-42.361%
2025-11-04	33.4500	34.1000	33.0900	34.0000	+8.696%	32	369	-38.971%
2025-11-03	31.2500	31.2800	31.2500	31.2800	-2.917%	22	338	-33.664%
2025-10-31	31.5300	32.2200	31.5300	32.2200	+1.416%	35	338	-35.599%
2025-10-30	31.4600	31.7700	31.3500	31.7700	+0.252%	12	370	-34.687%
2025-10-29	31.3800	31.6900	31.3000	31.6900	-1.736%	70	370	-34.522%
2025-10-28	32.4300	32.4300	32.2500	32.2500	+0.939%	66	315	-35.659%
2025-10-27	31.2500	31.9500	31.2500	31.9500	-3.182%	2	379	-35.055%
2025-10-24	33.0000	33.0000	33.0000	33.0000	-3.226%	6	379	-37.121%
2025-10-23	34.1000	34.1000	34.1000	34.1000	-4.213%	65	385	-39.150%
2025-10-22	35.6000	35.6000	35.6000	35.6000	+5.201%	3	354	-41.713%
2025-10-21	33.8900	34.1500	33.8300	33.8400	+0.415%	9	352	-38.682%
2025-10-20	33.7000	33.7000	33.7000	33.7000	+0.447%	5	361	-38.427%
2025-10-16	33.5500	33.5500	33.5500	33.5500	-3.978%	1	356	-38.152%
2025-10-14	34.9400	34.9400	34.9400	34.9400	-0.314%	1	357	-40.612%
2025-10-13	35.0500	35.0500	35.0500	35.0500	+0.086%	1	356	-40.799%
2025-10-10	34.6900	35.1200	34.6900	35.0200	+9.438%	18	356	-40.748%
2025-10-09	32.0000	32.0000	32.0000	32.0000	-1.295%	1	338	-35.156%
2025-10-08	32.3000	32.5000	32.0300	32.4200	-0.735%	19	337	-35.996%
2025-10-07	32.6600	32.6600	32.6600	32.6600	+1.115%	1	322	-36.467%
2025-10-06	32.3000	32.3000	32.3000	32.3000	-3.061%	2	322	-35.759%
2025-10-03	33.3200	33.3200	33.3200	33.3200	+6.966%	1	320	-37.725%
2025-10-02	31.1500	31.1500	31.1500	31.1500	-6.764%	1	320	-33.387%
2025-09-24	33.4100	33.4100	33.4100	33.4100	+1.891%	1	321	-37.893%
2025-09-22	32.5700	32.7900	32.0200	32.7900	+2.469%	4	321	-36.719%
2025-09-19	32.4200	32.4200	32.0000	32.0000	-2.141%	6	321	-35.156%
2025-09-18	34.4500	34.4500	32.7000	32.7000	-9.669%	7	320	-36.544%
2025-09-17	35.0600	36.2000	35.0600	36.2000	+4.323%	317	322	-42.680%
2025-09-15	34.7000	34.7000	34.7000	34.7000	0.000%	5	5	-40.202%

.dark-mode .N45W0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N45W0r{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121P145PLTR Jan 21 2028 145.00 Put (PLTR280121P00145000)option OPRA

PLTR20280121P145
PLTR Jan 21 2028 145.00 Put (PLTR280121P00145000)
option OPRA