Dark

PLTR20280121P150
PLTR Jan 21 2028 150.00 Put (PLTR280121P00150000)
option OPRA

EOD

Sep 28, 2026

23.50+2.755%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	23.5000	23.5000	23.5000	23.5000	+2.755%	1	3,331	0.000%
2026-09-25	23.0900	23.0900	22.8700	22.8700	+0.307%	26	3,332	+2.755%
2026-09-24	23.2700	23.2700	22.7000	22.8000	-3.797%	49	3,334	+3.070%
2026-09-23	22.9500	23.7000	22.9500	23.7000	-5.578%	42	3,342	-0.844%
2026-09-21	25.3900	25.3900	25.0500	25.1000	-7.003%	8	3,339	-6.375%
2026-09-17	26.9900	26.9900	26.9900	26.9900	-4.629%	1	3,343	-12.931%
2026-09-16	28.4000	28.5500	28.3000	28.3000	+3.097%	70	3,343	-16.961%
2026-09-15	28.1500	28.1500	27.4500	27.4500	-0.903%	7	3,290	-14.390%
2026-09-14	28.1000	28.1000	27.6200	27.7000	-4.909%	14	3,285	-15.162%
2026-09-11	29.1000	29.1300	29.1000	29.1300	-1.087%	2	3,275	-19.327%
2026-09-10	29.4500	29.4500	29.4500	29.4500	+3.697%	26	3,274	-20.204%
2026-09-09	28.5000	28.8000	28.4000	28.4000	+0.674%	12	3,261	-17.254%
2026-09-08	28.0000	28.2100	28.0000	28.2100	+3.713%	3	3,259	-16.696%
2026-09-04	26.8500	27.2000	26.8200	27.2000	+6.250%	7	3,251	-13.603%
2026-09-03	25.6000	26.0000	25.6000	25.6000	-10.957%	39	3,251	-8.203%
2026-09-02	27.8800	29.0500	27.8800	28.7500	+13.861%	134	3,252	-18.261%
2026-09-01	25.2500	25.2500	25.2500	25.2500	+2.434%	1	3,119	-6.931%
2026-08-31	24.8700	24.8800	24.6500	24.6500	-2.299%	25	3,118	-4.665%
2026-08-28	25.1200	25.3000	25.1200	25.2300	-1.905%	10	3,100	-6.857%
2026-08-27	26.5700	26.5700	25.6000	25.7200	-5.267%	30	3,100	-8.631%
2026-08-26	27.7200	27.7200	27.1500	27.1500	-3.381%	2	3,110	-13.444%
2026-08-25	27.6500	28.1000	27.6500	28.1000	+2.780%	4	3,109	-16.370%
2026-08-24	27.3500	27.3500	27.3400	27.3400	+1.072%	10	3,105	-14.045%
2026-08-21	27.8600	27.8600	27.0000	27.0500	-1.636%	42	3,110	-13.124%
2026-08-20	27.5000	27.5000	27.5000	27.5000	-0.362%	10	3,108	-14.545%
2026-08-19	27.2500	27.6000	27.2500	27.6000	-3.158%	8	3,098	-14.855%
2026-08-18	28.3000	28.5000	28.2500	28.5000	+0.458%	456	3,098	-17.544%
2026-08-17	28.7800	28.7800	28.3000	28.3700	+0.106%	59	3,551	-17.166%
2026-08-14	28.1600	28.4500	27.9100	28.3400	-0.387%	6	3,553	-17.078%
2026-08-13	28.9500	29.1500	28.4500	28.4500	-4.977%	9	3,552	-17.399%
2026-08-12	30.5300	30.7800	29.9400	29.9400	+2.080%	89	3,546	-21.510%
2026-08-11	29.6500	29.6500	29.2500	29.3300	-1.279%	30	3,555	-19.877%
2026-08-10	30.3500	30.3500	28.9300	29.7100	-3.414%	56	3,547	-20.902%
2026-08-07	32.1000	32.1000	30.7600	30.7600	-9.795%	173	3,528	-23.602%
2026-08-06	34.2100	34.2100	34.1000	34.1000	+3.522%	3	3,633	-31.085%
2026-08-05	32.7700	33.0000	32.5000	32.9400	+2.457%	34	3,634	-28.658%
2026-08-04	35.4700	35.4700	31.8000	32.1500	-35.956%	64	3,632	-26.905%
2026-07-28	50.2000	50.2000	50.2000	50.2000	+6.650%	5	3,637	-53.187%
2026-07-24	47.0700	47.0700	47.0700	47.0700	-3.148%	3	3,642	-50.074%
2026-07-23	48.8200	49.2000	48.6000	48.6000	+8.725%	16	3,642	-51.646%
2026-07-17	45.3200	45.3200	44.7000	44.7000	-0.379%	11	3,642	-47.427%
2026-07-08	45.0000	45.0000	44.8700	44.8700	+7.861%	27	3,633	-47.626%
2026-07-07	43.1000	43.1000	41.4500	41.6000	-9.761%	15	3,638	-43.510%
2026-07-01	47.7400	47.7400	46.1000	46.1000	-8.039%	12	3,625	-49.024%
2026-06-29	50.1400	50.1400	50.1300	50.1300	-4.877%	2	3,625	-53.122%
2026-06-26	54.2000	54.4000	52.7000	52.7000	-6.361%	28	3,625	-55.408%
2026-06-25	56.2700	56.4700	55.3000	56.2800	+7.364%	449	3,646	-58.244%
2026-06-24	50.9600	53.1800	50.9600	52.4200	+3.597%	37	3,819	-55.170%
2026-06-23	50.0000	50.6000	49.4500	50.6000	+4.115%	10	3,836	-53.557%
2026-06-22	47.8900	48.6000	47.8900	48.6000	+13.287%	3	3,835	-51.646%
2026-06-15	44.2200	44.2200	42.9000	42.9000	-4.198%	4	3,834	-45.221%
2026-06-11	44.7800	44.7800	44.7800	44.7800	-1.148%	1	3,834	-47.521%
2026-06-10	45.3000	45.3000	45.3000	45.3000	+0.667%	1	3,833	-48.124%
2026-06-09	42.4000	45.8400	42.4000	45.0000	+3.258%	4	3,834	-47.778%
2026-06-05	42.0300	43.5800	42.0300	43.5800	+8.489%	2	3,837	-46.076%
2026-06-03	40.1700	40.1700	40.1700	40.1700	+7.550%	1	3,837	-41.499%
2026-06-02	36.0500	38.2900	36.0500	37.3500	+6.108%	106	3,836	-37.082%
2026-06-01	35.6000	35.6500	35.2000	35.2000	-2.897%	6	3,781	-33.239%
2026-05-29	37.7700	37.7700	36.1100	36.2500	-7.714%	321	3,780	-35.172%
2026-05-28	40.7900	40.7900	39.2800	39.2800	-0.305%	8	3,992	-40.173%
2026-05-26	39.4000	39.4000	39.4000	39.4000	-3.194%	1	3,996	-40.355%
2026-05-21	40.7000	40.7000	40.7000	40.7000	-2.515%	1	3,995	-42.260%
2026-05-20	42.0500	42.0500	41.7500	41.7500	-1.995%	11	3,995	-43.713%
2026-05-18	43.4500	43.4500	42.6000	42.6000	-0.953%	53	4,004	-44.836%
2026-05-15	43.0100	43.0100	43.0100	43.0100	-0.555%	14	4,004	-45.362%
2026-05-14	43.2500	43.2500	43.2500	43.2500	-3.135%	1	4,008	-45.665%
2026-05-13	44.7200	44.7200	44.6500	44.6500	+4.128%	3	4,006	-47.368%
2026-05-12	42.8800	42.8800	42.8800	42.8800	+0.304%	1	4,006	-45.196%
2026-05-11	42.7500	42.7500	42.7500	42.7500	-0.350%	1	4,006	-45.029%
2026-05-08	42.9000	42.9000	42.9000	42.9000	+3.748%	1	4,005	-45.221%
2026-05-07	41.2800	41.3500	41.2800	41.3500	-3.613%	11	4,005	-43.168%
2026-05-06	42.9000	42.9000	42.9000	42.9000	+1.611%	1	4,006	-45.221%
2026-05-05	40.3700	42.6800	40.3700	42.2200	+6.886%	10	4,006	-44.339%
2026-05-04	38.5000	39.5500	38.5000	39.5000	-1.349%	316	4,006	-40.506%
2026-05-01	39.8200	40.0500	39.8200	40.0400	-5.477%	32	3,774	-41.309%
2026-04-29	42.3600	42.3600	42.3600	42.3600	+2.443%	1	3,774	-44.523%
2026-04-28	41.3500	41.3500	41.3500	41.3500	+0.854%	3	3,774	-43.168%
2026-04-27	40.7400	41.0000	40.7400	41.0000	-0.122%	5	3,771	-42.683%
2026-04-24	42.2800	42.5000	41.0500	41.0500	-1.251%	39	3,772	-42.753%
2026-04-23	40.1100	41.5700	40.1100	41.5700	+7.722%	136	3,736	-43.469%
2026-04-22	39.3800	39.3800	38.5500	38.5900	-3.645%	13	3,730	-39.103%
2026-04-21	39.4500	40.0500	39.0900	40.0500	-0.447%	14	3,738	-41.323%
2026-04-20	39.9000	40.2500	39.9000	40.2300	+0.676%	12	3,738	-41.586%
2026-04-17	39.5400	40.1000	39.5400	39.9600	-4.173%	8	3,737	-41.191%
2026-04-16	41.3400	41.7000	41.3400	41.7000	-0.120%	21	3,738	-43.645%
2026-04-15	43.3500	43.3500	41.7000	41.7500	-4.462%	261	3,758	-43.713%
2026-04-14	43.4900	43.9500	43.4900	43.7000	-3.212%	10	3,781	-46.224%
2026-04-13	47.4500	47.4500	44.9000	45.1500	-6.657%	40	3,781	-47.951%
2026-04-10	50.0000	50.0000	48.3700	48.3700	+1.853%	3	3,744	-51.416%
2026-04-09	45.4000	47.6000	45.4000	47.4900	+11.926%	5	3,743	-50.516%
2026-04-08	37.0000	42.7500	37.0000	42.4300	+5.233%	17	3,743	-44.615%
2026-04-07	40.5500	40.5500	40.2700	40.3200	+1.485%	22	3,748	-41.716%
2026-04-06	39.8500	39.8500	39.7300	39.7300	-2.046%	30	3,759	-40.851%
2026-04-02	40.5600	40.5600	40.5600	40.5600	-0.221%	3	3,771	-42.061%
2026-04-01	40.6500	40.6500	40.6500	40.6500	-1.119%	10	3,771	-42.189%
2026-03-31	41.1100	41.1100	41.1100	41.1100	-8.237%	1	3,771	-42.836%
2026-03-30	44.8000	44.8500	44.8000	44.8000	+4.648%	21	3,772	-47.545%
2026-03-27	42.6000	42.8100	42.6000	42.8100	+5.055%	451	3,760	-45.106%
2026-03-26	40.0500	40.7500	40.0500	40.7500	+6.397%	20	3,311	-42.331%
2026-03-25	37.9900	38.3000	37.9900	38.3000	-1.542%	100	3,296	-38.642%
2026-03-24	36.6300	38.9000	36.6300	38.9000	+5.277%	5	3,327	-39.589%
2026-03-23	37.5400	37.8200	36.9500	36.9500	-5.812%	23	3,332	-36.401%
2026-03-20	39.5600	39.5600	39.2300	39.2300	+0.590%	2	3,344	-40.097%
2026-03-19	39.0000	39.0000	39.0000	39.0000	-0.763%	1	3,344	-39.744%
2026-03-18	39.3000	39.3000	39.2000	39.3000	+2.025%	1,250	3,344	-40.204%
2026-03-17	38.5200	38.5200	38.5200	38.5200	-3.940%	1	2,444	-38.993%
2026-03-16	40.5700	40.5700	40.0200	40.1000	-2.670%	10	2,443	-41.397%
2026-03-13	40.0500	41.2000	40.0500	41.2000	+2.846%	3	2,439	-42.961%
2026-03-12	39.6600	40.0600	39.6600	40.0600	-1.693%	3	2,439	-41.338%
2026-03-11	40.5700	41.4500	40.5700	40.7500	-0.658%	27	2,438	-42.331%
2026-03-10	41.4500	41.4500	40.9500	41.0200	+1.913%	23	2,421	-42.711%
2026-03-09	40.5500	40.6000	40.2500	40.2500	+1.283%	55	2,409	-41.615%
2026-03-06	41.3500	41.3500	39.1000	39.7400	-4.563%	17	2,399	-40.866%
2026-03-05	40.5300	41.6400	40.4500	41.6400	+1.611%	29	2,405	-43.564%
2026-03-04	41.8700	41.8700	40.9800	40.9800	-7.557%	6	2,396	-42.655%
2026-03-03	44.7500	44.7500	44.3300	44.3300	+2.806%	7	2,396	-46.988%
2026-03-02	44.5300	44.5300	43.1200	43.1200	-7.666%	27	2,392	-45.501%
2026-02-27	46.7000	46.7000	46.7000	46.7000	-0.638%	10	2,412	-49.679%
2026-02-26	47.0000	47.0000	47.0000	47.0000	-2.083%	1	2,422	-50.000%
2026-02-25	47.1000	48.0000	47.1000	48.0000	-3.030%	3	2,420	-51.042%
2026-02-24	49.7000	50.4000	48.8000	49.5000	+5.319%	10	2,420	-52.525%
2026-02-19	47.2000	47.2000	47.0000	47.0000	+3.297%	4	2,414	-50.000%
2026-02-18	45.7200	45.7200	45.5000	45.5000	-7.238%	12	2,415	-48.352%
2026-02-17	49.0500	49.0500	49.0500	49.0500	+0.409%	1	2,415	-52.090%
2026-02-13	48.8500	48.8500	48.8500	48.8500	-2.592%	7	2,415	-51.894%
2026-02-12	47.4500	50.6300	47.4500	50.1500	+5.579%	24	2,415	-53.141%
2026-02-11	47.9500	47.9500	47.3400	47.5000	+8.945%	11	2,406	-50.526%
2026-02-09	45.1000	45.4000	43.3000	43.6000	-6.337%	28	2,396	-46.101%
2026-02-06	46.6000	46.6000	46.5500	46.5500	-7.141%	2	2,397	-49.517%
2026-02-05	50.4200	50.4900	48.7800	50.1300	+6.343%	38	2,395	-53.122%
2026-02-04	43.0500	47.2500	43.0500	47.1400	+17.968%	248	2,404	-50.148%
2026-02-03	37.9300	40.7200	37.9300	39.9600	-6.853%	551	2,467	-41.191%
2026-02-02	42.0400	43.0000	41.9400	42.9000	-1.038%	516	2,629	-45.221%
2026-01-30	42.3200	43.5000	42.3200	43.3500	+1.761%	29	2,122	-45.790%
2026-01-29	41.6700	43.4200	41.6700	42.6000	+6.102%	480	2,107	-44.836%
2026-01-28	38.6500	40.1500	38.5500	40.1500	+8.134%	101	1,650	-41.469%
2026-01-27	37.5300	37.5300	36.9000	37.1300	+1.587%	102	1,633	-36.709%
2026-01-26	36.5100	36.5500	36.5100	36.5500	-0.436%	7	1,583	-35.705%
2026-01-23	36.0600	36.7100	36.0500	36.7100	-3.089%	5	1,582	-35.985%
2026-01-22	37.8800	37.8800	37.8800	37.8800	-4.150%	3	1,584	-37.962%
2026-01-21	39.0300	39.5200	39.0300	39.5200	+4.329%	22	1,584	-40.536%
2026-01-20	38.1000	38.2100	37.5000	37.8800	+1.365%	24	1,562	-37.962%
2026-01-16	35.3200	37.3800	35.3200	37.3700	+6.985%	520	1,236	-37.115%
2026-01-15	34.9300	34.9300	34.9300	34.9300	-3.107%	2	1,236	-32.723%
2026-01-14	36.2000	36.2300	36.0200	36.0500	+2.415%	29	1,237	-34.813%
2026-01-13	35.2000	35.2000	35.2000	35.2000	+0.285%	2	1,244	-33.239%
2026-01-12	35.6900	35.6900	35.0500	35.1000	-1.681%	212	1,246	-33.048%
2026-01-09	36.5000	36.5000	35.7000	35.7000	-2.857%	71	1,064	-34.174%
2026-01-08	34.9500	36.8200	34.9500	36.7500	+6.368%	126	1,046	-36.054%
2026-01-07	34.9200	34.9200	34.2500	34.5500	-2.813%	11	991	-31.983%
2026-01-06	36.4000	36.4000	35.5500	35.5500	-4.204%	66	990	-33.896%
2026-01-05	37.5000	37.5200	36.8500	37.1100	-4.895%	18	982	-36.675%
2026-01-02	36.9900	39.0300	36.9900	39.0200	+6.904%	21	982	-39.774%
2025-12-31	36.1500	36.5000	36.1500	36.5000	+3.546%	19	964	-35.616%
2025-12-29	35.0000	35.9000	35.0000	35.2500	+2.920%	9	964	-33.333%
2025-12-23	34.1800	34.2800	34.1800	34.2500	-0.725%	55	963	-31.387%
2025-12-22	34.2200	34.5100	33.6200	34.5000	-0.087%	23	916	-31.884%
2025-12-19	35.6100	35.6100	34.5300	34.5300	-5.007%	9	899	-31.943%
2025-12-18	36.9700	36.9700	36.3000	36.3500	-5.412%	12	893	-35.351%
2025-12-17	36.2500	38.4300	36.2000	38.4300	+5.868%	208	891	-38.850%
2025-12-16	36.5700	36.5700	36.3000	36.3000	-1.892%	8	846	-35.262%
2025-12-12	37.3500	37.3500	36.8000	37.0000	+2.097%	22	847	-36.486%
2025-12-11	36.3000	36.3000	36.2400	36.2400	+1.229%	2	846	-35.155%
2025-12-10	36.0900	36.8500	35.5500	35.8000	-3.348%	125	844	-34.358%
2025-12-09	37.1800	37.1800	36.8000	37.0400	+0.244%	61	945	-36.555%
2025-12-08	36.9700	37.2000	36.9500	36.9500	-0.672%	4	944	-36.401%
2025-12-05	38.0000	38.0000	37.2000	37.2000	-3.125%	15	942	-36.828%
2025-12-04	38.0300	38.5700	38.0300	38.4000	-0.775%	13	944	-38.802%
2025-12-03	40.0000	40.0000	38.7000	38.7000	+0.729%	133	944	-39.276%
2025-12-02	38.9000	38.9000	38.4200	38.4200	-4.618%	2	859	-38.834%
2025-12-01	40.4800	40.4800	40.2800	40.2800	-0.543%	2	859	-41.658%
2025-11-28	41.0000	41.0000	40.5000	40.5000	-2.056%	8	859	-41.975%
2025-11-26	41.3800	41.7500	41.3300	41.3500	-1.313%	201	720	-43.168%
2025-11-24	43.2500	43.6000	41.9000	41.9000	-6.159%	13	720	-43.914%
2025-11-21	44.4000	47.0000	44.1500	44.6500	-0.778%	115	720	-47.368%
2025-11-20	39.8300	45.2800	39.8300	45.0000	+8.173%	58	696	-47.778%
2025-11-19	41.5000	41.6000	41.0000	41.6000	+2.615%	4	672	-43.510%
2025-11-18	40.8400	42.2500	40.5400	40.5400	-0.880%	51	671	-42.033%
2025-11-17	39.4500	41.0000	39.4500	40.9000	+3.597%	24	633	-42.543%
2025-11-14	42.0000	42.0000	39.1000	39.4800	-2.035%	17	617	-40.476%
2025-11-13	37.8500	40.7500	37.8500	40.3000	+7.696%	180	620	-41.687%
2025-11-12	36.0000	38.0000	36.0000	37.4200	+5.260%	23	659	-37.199%
2025-11-11	35.4500	36.3500	35.2000	35.5500	+1.138%	28	663	-33.896%
2025-11-10	36.0000	36.0000	34.7500	35.1500	-7.256%	320	653	-33.144%
2025-11-07	39.4200	40.2100	37.9000	37.9000	-2.042%	38	516	-37.995%
2025-11-06	36.0000	39.7500	36.0000	38.6900	+5.855%	18	484	-39.261%
2025-11-05	37.2500	38.2400	36.4000	36.5500	-0.679%	221	482	-35.705%
2025-11-04	37.0000	37.0000	35.6200	36.8000	+10.180%	71	335	-36.141%
2025-11-03	33.8700	33.8700	33.0000	33.4000	-3.048%	64	289	-29.641%
2025-10-31	33.9000	35.0000	33.9000	34.4500	+0.819%	41	289	-31.785%
2025-10-30	33.7600	34.1700	33.7600	34.1700	+0.352%	3	273	-31.226%
2025-10-29	34.0500	34.0500	34.0500	34.0500	-1.304%	3	272	-30.984%
2025-10-28	34.4000	34.5400	34.4000	34.5000	+0.877%	3	269	-31.884%
2025-10-27	34.0000	34.3400	34.0000	34.2000	-3.444%	5	265	-31.287%
2025-10-24	35.4900	35.4900	35.4200	35.4200	-2.959%	14	265	-33.653%
2025-10-23	36.8000	36.9900	36.4200	36.5000	-6.745%	20	273	-35.616%
2025-10-22	37.2000	39.3000	37.2000	39.1400	+8.092%	12	279	-39.959%
2025-10-20	37.7700	37.7700	36.2100	36.2100	-6.531%	7	272	-35.101%
2025-10-17	38.7400	38.7400	38.7400	38.7400	+1.414%	1	269	-39.339%
2025-10-14	38.3000	38.3500	38.2000	38.2000	+1.867%	60	268	-38.482%
2025-10-10	37.2400	37.6400	37.0800	37.5000	+7.450%	24	208	-37.333%
2025-10-09	35.0500	35.0500	34.9000	34.9000	+1.042%	24	207	-32.665%
2025-10-08	34.5400	34.5400	34.5400	34.5400	-1.088%	5	207	-31.963%
2025-10-07	34.3300	35.7500	34.3300	34.9200	-2.730%	60	207	-32.703%
2025-10-06	35.5000	35.9000	35.2700	35.9000	-3.235%	17	166	-34.540%
2025-10-03	35.8000	37.9000	35.8000	37.1000	+10.912%	9	172	-36.658%
2025-10-02	34.1000	34.1000	33.4200	33.4500	-1.269%	148	167	-29.746%
2025-10-01	34.2300	34.4500	33.8800	33.8800	-3.255%	35	139	-30.638%
2025-09-30	35.6500	35.6500	35.0200	35.0200	-0.370%	3	168	-32.895%
2025-09-29	35.2300	35.4500	35.1500	35.1500	-1.375%	4	168	-33.144%
2025-09-26	36.0800	36.0800	35.6400	35.6400	-0.028%	2	167	-34.063%
2025-09-25	34.7500	35.6500	34.7500	35.6500	-0.752%	38	165	-34.081%
2025-09-24	34.5000	35.9200	34.5000	35.9200	+2.162%	16	129	-34.577%
2025-09-23	34.3000	35.1600	34.3000	35.1600	-0.227%	12	124	-33.163%
2025-09-22	34.3000	35.2400	34.3000	35.2400	+4.014%	38	124	-33.314%
2025-09-19	34.1000	34.2500	33.8000	33.8800	-3.476%	58	91	-30.638%
2025-09-18	35.3000	35.3000	35.1000	35.1000	-8.283%	32	102	-33.048%
2025-09-17	38.2700	38.2700	38.2700	38.2700	0.000%	70	70	-38.594%

.dark-mode .GSdzJh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSdzJh{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121P150PLTR Jan 21 2028 150.00 Put (PLTR280121P00150000)option OPRA

PLTR20280121P150
PLTR Jan 21 2028 150.00 Put (PLTR280121P00150000)
option OPRA