Dark

PLTR20280121P160
PLTR Jan 21 2028 160.00 Put (PLTR280121P00160000)
option OPRA

EOD

Sep 29, 2026

28.20+3.335%(+0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.2000	28.2000	28.2000	28.2000	+3.335%	2	1,171	0.000%
2026-09-24	28.0000	28.0900	27.2900	27.2900	-0.691%	5	1,171	+3.335%
2026-09-23	27.6900	27.7000	27.4800	27.4800	-4.782%	14	1,171	+2.620%
2026-09-22	28.8600	28.8600	28.8600	28.8600	-3.639%	1	1,171	-2.287%
2026-09-21	30.2100	30.2100	29.6200	29.9500	-5.071%	7	1,172	-5.843%
2026-09-18	32.2000	32.2000	31.5500	31.5500	-1.345%	2	1,172	-10.618%
2026-09-17	31.7000	32.1000	31.7000	31.9800	-0.991%	57	1,172	-11.820%
2026-09-15	33.4900	33.4900	32.3000	32.3000	-1.674%	6	1,133	-12.693%
2026-09-14	33.8500	33.9000	32.6500	32.8500	-1.262%	9	1,128	-14.155%
2026-09-08	33.0300	33.3900	33.0300	33.2700	+4.953%	9	1,122	-15.239%
2026-09-04	31.8500	31.9000	31.7000	31.7000	+5.071%	13	1,105	-11.041%
2026-09-03	30.2000	30.2000	30.1700	30.1700	-9.886%	2	1,105	-6.530%
2026-09-02	33.4800	33.4800	33.4800	33.4800	+15.808%	1	1,104	-15.771%
2026-08-31	29.9500	29.9500	28.9100	28.9100	-2.660%	4	1,103	-2.456%
2026-08-28	30.1500	30.1500	29.7000	29.7000	-2.109%	6	1,106	-5.051%
2026-08-27	30.8300	30.8300	30.1400	30.3400	-5.188%	4	1,103	-7.053%
2026-08-26	32.0000	32.0000	32.0000	32.0000	-3.323%	2	1,102	-11.875%
2026-08-25	32.5500	33.1000	32.5500	33.1000	+1.909%	8	1,102	-14.804%
2026-08-19	33.4000	33.4000	32.4800	32.4800	-1.873%	14	1,094	-13.177%
2026-08-17	33.1000	33.1000	33.1000	33.1000	-0.750%	3	1,095	-14.804%
2026-08-14	33.3800	33.4500	32.8000	33.3500	+0.240%	14	1,095	-15.442%
2026-08-13	33.6500	33.6500	33.2700	33.2700	-4.397%	2	1,090	-15.239%
2026-08-12	35.6300	35.6300	34.8000	34.8000	+1.458%	64	1,089	-18.966%
2026-08-11	34.7500	35.0200	33.9100	34.3000	-0.435%	29	1,067	-17.784%
2026-08-10	34.7900	34.7900	33.8700	34.4500	-3.501%	14	1,051	-18.142%
2026-08-07	36.2100	36.2100	35.7000	35.7000	-9.871%	9	1,048	-21.008%
2026-08-06	39.6100	39.6100	39.6100	39.6100	+3.366%	3	1,048	-28.806%
2026-08-05	38.3700	38.4200	37.9000	38.3200	+1.807%	16	1,048	-26.409%
2026-08-04	41.4000	41.4000	37.6000	37.6400	-29.115%	739	1,037	-25.080%
2026-07-27	53.1000	53.1000	53.1000	53.1000	+6.200%	1	452	-46.893%
2026-07-14	51.2500	51.2500	50.0000	50.0000	-3.939%	11	453	-43.600%
2026-07-08	52.0500	52.0500	52.0500	52.0500	+5.045%	1	443	-45.821%
2026-07-07	49.5500	49.5500	49.5500	49.5500	-4.693%	6	443	-43.088%
2026-07-02	51.9900	51.9900	51.9900	51.9900	-1.850%	2	451	-45.759%
2026-07-01	52.9700	52.9700	52.9700	52.9700	-13.078%	6	451	-46.762%
2026-06-26	60.9400	60.9400	60.9400	60.9400	-4.318%	2	445	-53.725%
2026-06-25	62.2000	63.6900	62.2000	63.6900	+7.858%	5	445	-55.723%
2026-06-24	58.4000	59.0500	58.4000	59.0500	+18.479%	5	446	-52.244%
2026-06-05	49.8400	49.8400	49.8400	49.8400	+8.988%	10	445	-43.419%
2026-06-03	45.7200	45.7300	45.7200	45.7300	+5.369%	10	435	-38.334%
2026-06-02	43.5200	43.6500	43.4000	43.4000	+6.477%	35	440	-35.023%
2026-06-01	40.6800	40.7600	40.6300	40.7600	-2.721%	4	408	-30.815%
2026-05-29	43.0000	43.0000	41.9000	41.9000	-7.872%	3	406	-32.697%
2026-05-28	45.4800	45.4800	45.4800	45.4800	-7.165%	2	406	-37.995%
2026-05-27	48.9900	48.9900	48.9900	48.9900	-1.369%	10	406	-42.437%
2026-05-18	49.6700	49.6700	49.6700	49.6700	-2.988%	2	406	-43.225%
2026-05-13	51.2000	51.2000	51.2000	51.2000	+3.497%	1	404	-44.922%
2026-05-12	49.4700	49.4700	49.4700	49.4700	+2.105%	1	405	-42.996%
2026-05-11	49.0000	49.0000	48.4500	48.4500	+3.085%	5	405	-41.796%
2026-05-07	47.0000	47.0000	47.0000	47.0000	-2.083%	1	405	-40.000%
2026-05-05	48.0000	48.0000	48.0000	48.0000	+6.667%	1	404	-41.250%
2026-05-04	45.0000	45.0000	45.0000	45.0000	-4.398%	1	404	-37.333%
2026-04-27	47.2000	47.2000	47.0700	47.0700	+0.149%	11	404	-40.089%
2026-04-23	47.0000	47.0000	47.0000	47.0000	+4.444%	1	404	-40.000%
2026-04-21	46.0000	46.0000	45.0000	45.0000	-1.099%	3	403	-37.333%
2026-04-17	45.5000	45.5000	45.5000	45.5000	-4.852%	1	403	-38.022%
2026-04-15	48.5000	48.5000	47.8200	47.8200	-7.146%	4	403	-41.029%
2026-04-13	51.5000	51.5000	51.5000	51.5000	-6.364%	1	400	-45.243%
2026-04-10	55.0000	55.0000	55.0000	55.0000	+3.189%	1	399	-48.727%
2026-04-09	51.7000	53.3000	51.7000	53.3000	+8.223%	22	399	-47.092%
2026-04-08	45.3100	49.2500	45.3100	49.2500	+6.440%	61	399	-42.741%
2026-04-07	46.3300	46.3300	46.2700	46.2700	+1.358%	20	401	-39.053%
2026-04-06	45.8600	45.8600	45.5100	45.6500	-0.761%	100	401	-38.226%
2026-04-01	46.0000	46.0000	46.0000	46.0000	-2.335%	2	401	-38.696%
2026-03-31	50.1100	50.1100	47.1000	47.1000	-8.277%	10	403	-40.127%
2026-03-30	49.7000	51.3500	49.7000	51.3500	+10.668%	3	404	-45.083%
2026-03-26	46.4000	46.4000	46.4000	46.4000	+9.023%	1	403	-39.224%
2026-03-25	43.0500	43.0500	42.5600	42.5600	+0.615%	22	403	-33.741%
2026-03-23	42.3000	42.3000	42.3000	42.3000	-6.167%	3	402	-33.333%
2026-03-18	45.0800	45.0800	45.0800	45.0800	+1.417%	1	402	-37.445%
2026-03-17	44.4500	44.4500	44.4500	44.4500	-2.948%	38	402	-36.558%
2026-03-16	46.2000	46.2000	45.8000	45.8000	-4.184%	40	364	-38.428%
2026-03-13	47.8000	47.8000	47.8000	47.8000	+2.028%	1	364	-41.004%
2026-03-10	46.8500	46.8500	46.8500	46.8500	+3.080%	1	364	-39.808%
2026-03-09	46.1000	46.2000	45.4500	45.4500	+2.135%	6	364	-37.954%
2026-03-06	44.5000	44.5000	44.5000	44.5000	-4.115%	1	359	-36.629%
2026-03-04	46.9500	46.9500	46.4100	46.4100	-12.434%	5	359	-39.237%
2026-03-03	51.0500	53.0000	51.0500	53.0000	+4.950%	2	358	-46.792%
2026-03-02	50.5000	50.5000	50.5000	50.5000	-5.607%	1	359	-44.158%
2026-02-18	53.1700	53.5000	51.1500	53.5000	-3.080%	3	359	-47.290%
2026-02-13	54.4500	55.2000	54.4500	55.2000	-3.497%	16	355	-48.913%
2026-02-12	55.6800	57.2000	55.6800	57.2000	+5.244%	4	355	-50.699%
2026-02-11	54.0000	54.3500	54.0000	54.3500	+10.020%	2	359	-48.114%
2026-02-09	51.4500	51.4500	49.4000	49.4000	-6.066%	19	360	-42.915%
2026-02-04	52.2500	53.4000	52.2500	52.5900	+14.078%	18	343	-46.378%
2026-02-03	44.0000	46.1000	44.0000	46.1000	-6.301%	25	344	-38.829%
2026-02-02	49.3700	49.3700	49.2000	49.2000	+0.224%	4	326	-42.683%
2026-01-30	48.6200	49.6200	48.4500	49.0900	+1.175%	16	324	-42.554%
2026-01-29	47.4200	48.5200	47.4200	48.5200	+6.778%	95	312	-41.880%
2026-01-28	44.1000	45.4400	44.1000	45.4400	+6.467%	25	240	-37.940%
2026-01-27	42.6800	42.6800	42.6800	42.6800	+1.862%	2	225	-33.927%
2026-01-23	41.9000	41.9000	41.9000	41.9000	-3.389%	1	224	-32.697%
2026-01-22	43.2000	43.3700	43.2000	43.3700	+1.261%	3	225	-34.978%
2026-01-20	42.8300	42.8300	42.8300	42.8300	+0.422%	2	227	-34.158%
2026-01-16	41.7300	42.6500	41.7300	42.6500	+7.566%	2	227	-33.880%
2026-01-15	39.6500	39.6500	39.6500	39.6500	-3.925%	15	227	-28.878%
2026-01-14	41.2700	41.2700	41.2700	41.2700	+1.400%	1	242	-31.669%
2026-01-13	40.7000	40.7000	40.7000	40.7000	+1.043%	1	242	-30.713%
2026-01-08	40.2800	40.2800	40.2800	40.2800	+1.717%	1	241	-29.990%
2026-01-07	39.6000	39.6000	39.6000	39.6000	-1.980%	1	242	-28.788%
2026-01-06	41.6000	41.6000	40.4000	40.4000	-8.182%	5	242	-30.198%
2026-01-02	42.0000	44.3500	42.0000	44.0000	+8.535%	15	241	-35.909%
2025-12-29	40.5400	40.5400	40.5400	40.5400	+2.142%	1	244	-30.439%
2025-12-26	39.6900	39.6900	39.6900	39.6900	+1.874%	10	245	-28.949%
2025-12-24	39.0500	39.0500	38.9600	38.9600	+0.283%	10	255	-27.618%
2025-12-23	38.9500	38.9500	38.8500	38.8500	-0.969%	2	255	-27.413%
2025-12-22	38.7500	39.2300	38.3500	39.2300	+0.978%	7	255	-28.116%
2025-12-19	40.6400	40.6400	38.8500	38.8500	-4.896%	9	253	-27.413%
2025-12-18	40.8500	40.8500	40.8500	40.8500	+0.616%	1	260	-30.967%
2025-12-17	41.2500	41.2500	40.6000	40.6000	-2.801%	2	260	-30.542%
2025-12-16	41.7700	41.7700	41.7700	41.7700	-3.422%	3	261	-32.487%
2025-12-12	43.2500	43.2500	43.2500	43.2500	+2.732%	1	258	-34.798%
2025-12-11	42.1000	42.1000	42.1000	42.1000	+1.226%	1	256	-33.017%
2025-12-10	41.1100	41.5900	41.1100	41.5900	-1.375%	8	256	-32.195%
2025-12-09	42.1700	42.1700	42.1700	42.1700	-1.149%	1	257	-33.128%
2025-12-08	41.9500	42.7300	41.9500	42.6600	+0.970%	22	256	-33.896%
2025-12-05	42.7600	42.9100	42.2200	42.2500	-2.627%	45	259	-33.254%
2025-12-04	43.7500	43.7500	43.2100	43.3900	-0.777%	12	273	-35.008%
2025-12-03	43.7300	43.7300	43.7300	43.7300	-0.568%	1	276	-35.513%
2025-12-02	43.9800	43.9800	43.9800	43.9800	-3.869%	1	277	-35.880%
2025-12-01	46.3400	46.3400	45.7500	45.7500	-0.044%	17	277	-38.361%
2025-11-28	45.7700	45.7700	45.7700	45.7700	-1.760%	3	270	-38.388%
2025-11-26	46.9000	47.2000	46.2500	46.5900	-1.709%	21	270	-39.472%
2025-11-25	48.5000	48.7000	47.4000	47.4000	+1.260%	9	270	-40.506%
2025-11-24	49.4000	49.7500	46.8100	46.8100	-7.105%	7	267	-39.756%
2025-11-21	50.4500	53.9000	49.9800	50.3900	-0.415%	55	265	-44.037%
2025-11-20	45.0000	50.7000	44.6800	50.6000	+5.417%	35	228	-44.269%
2025-11-19	46.5000	48.3000	46.5000	48.0000	+3.515%	23	216	-41.250%
2025-11-18	46.1300	46.9200	45.7300	46.3700	-0.237%	41	200	-39.185%
2025-11-17	45.7100	46.7700	45.7100	46.4800	+3.243%	77	214	-39.329%
2025-11-14	45.6200	45.6200	44.3900	45.0200	-2.130%	10	200	-37.361%
2025-11-13	44.2800	46.0800	44.2700	46.0000	+7.002%	43	199	-38.696%
2025-11-12	43.0100	43.1200	42.9700	42.9900	+5.756%	73	191	-34.403%
2025-11-11	40.4000	40.6500	40.4000	40.6500	+2.110%	2	184	-30.627%
2025-11-10	40.7700	40.7700	39.3500	39.8100	-10.640%	20	184	-29.164%
2025-11-07	44.7500	45.0000	44.5500	44.5500	-0.224%	28	184	-36.700%
2025-11-06	44.8000	45.0500	44.6500	44.6500	+7.177%	6	181	-36.842%
2025-11-05	41.8100	42.9000	41.4600	41.6600	-0.691%	47	178	-32.309%
2025-11-04	41.7000	41.9500	40.9200	41.9500	+10.628%	12	134	-32.777%
2025-11-03	38.5000	38.6700	37.9100	37.9200	-4.484%	39	99	-25.633%
2025-10-31	39.7000	39.7000	39.7000	39.7000	+2.637%	1	99	-28.967%
2025-10-29	38.6800	38.6800	38.6800	38.6800	-1.327%	1	98	-27.094%
2025-10-28	39.2000	39.2000	39.2000	39.2000	-0.127%	5	98	-28.061%
2025-10-27	39.2500	39.2500	38.8000	39.2500	-6.145%	40	136	-28.153%
2025-10-23	42.0600	42.0600	41.8200	41.8200	-6.170%	13	136	-32.568%
2025-10-22	43.2600	44.5700	43.2600	44.5700	+7.294%	2	148	-36.729%
2025-10-20	41.5400	41.5400	41.5400	41.5400	-4.242%	1	149	-32.114%
2025-10-17	42.3300	43.3800	42.3300	43.3800	+1.142%	71	150	-34.993%
2025-10-13	42.8900	42.8900	42.8900	42.8900	-0.233%	1	149	-34.250%
2025-10-10	42.0200	43.1000	42.0200	42.9900	+8.835%	14	149	-34.403%
2025-10-09	40.7000	40.7000	39.5000	39.5000	-0.303%	21	141	-28.608%
2025-10-08	39.4000	39.6200	39.2800	39.6200	-0.151%	7	141	-28.824%
2025-10-07	40.0600	40.0600	39.6800	39.6800	-1.660%	3	136	-28.931%
2025-10-06	40.3500	40.3500	40.3500	40.3500	-4.088%	1	133	-30.112%
2025-10-03	38.2000	42.0700	38.2000	42.0700	+7.596%	89	133	-32.969%
2025-10-02	39.1200	39.1200	39.1000	39.1000	-1.238%	30	46	-27.877%
2025-10-01	39.5900	39.5900	39.5900	39.5900	-1.025%	2	16	-28.770%
2025-09-23	40.0000	40.5000	39.8600	40.0000	+2.328%	8	18	-29.500%
2025-09-19	39.0900	39.0900	39.0900	39.0900	-2.543%	3	15	-27.859%
2025-09-18	41.3000	41.3000	40.1100	40.1100	-6.503%	14	12	-29.693%
2025-09-17	43.0000	43.0000	42.9000	42.9000	0.000%	12	12	-34.266%

.dark-mode .pdq8Tm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pdq8Tm{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121P160PLTR Jan 21 2028 160.00 Put (PLTR280121P00160000)option OPRA

PLTR20280121P160
PLTR Jan 21 2028 160.00 Put (PLTR280121P00160000)
option OPRA