Dark

PLTR20280121P180
PLTR Jan 21 2028 180.00 Put (PLTR280121P00180000)
option OPRA

EOD

Sep 25, 2026

36.82-0.217%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	36.8200	36.8200	36.8200	36.8200	-0.217%	3	684	0.000%
2026-09-24	37.6000	37.6000	36.9000	36.9000	-1.600%	8	687	-0.217%
2026-09-23	37.2000	37.5000	37.0400	37.5000	-4.532%	13	689	-1.813%
2026-09-22	39.4500	39.4500	39.2800	39.2800	-2.531%	2	690	-6.263%
2026-09-21	40.1500	40.4000	40.1500	40.3000	-9.540%	6	688	-8.635%
2026-09-15	44.4100	44.5500	44.0500	44.5500	-3.257%	3	687	-17.351%
2026-09-11	46.0500	46.0500	46.0500	46.0500	-0.432%	1	685	-20.043%
2026-09-10	46.0800	46.2500	46.0200	46.2500	+2.550%	54	685	-20.389%
2026-09-09	44.8100	45.1000	44.8100	45.1000	+0.445%	53	649	-18.359%
2026-09-08	44.9000	44.9000	44.9000	44.9000	+5.399%	10	658	-17.996%
2026-09-04	42.6000	42.6000	42.6000	42.6000	+4.412%	1	667	-13.568%
2026-09-03	42.0000	42.0000	40.8000	40.8000	-11.304%	11	667	-9.755%
2026-09-02	46.0000	46.0000	46.0000	46.0000	+17.979%	10	677	-19.957%
2026-08-31	40.3500	40.3500	38.6500	38.9900	-2.647%	31	667	-5.566%
2026-08-28	39.9600	40.0500	39.9600	40.0500	-1.597%	12	646	-8.065%
2026-08-27	41.8000	41.8000	40.6900	40.7000	-6.651%	14	654	-9.533%
2026-08-26	43.6000	43.6000	43.6000	43.6000	+1.632%	1	649	-15.550%
2026-08-21	43.9300	43.9900	42.9000	42.9000	-3.704%	6	648	-14.172%
2026-08-18	44.5500	44.5500	44.5500	44.5500	+1.250%	2	652	-17.351%
2026-08-14	44.0000	44.0000	43.6500	44.0000	-5.681%	8	652	-16.318%
2026-08-12	46.5500	46.7500	46.5500	46.6500	+0.865%	41	650	-21.072%
2026-08-11	44.9800	46.2500	44.9600	46.2500	+2.052%	17	613	-20.389%
2026-08-10	46.3600	46.3600	45.0200	45.3200	-11.398%	6	610	-18.756%
2026-08-05	50.0500	51.1500	48.8500	51.1500	+3.125%	4	613	-28.016%
2026-08-04	51.5600	51.5600	49.6000	49.6000	-26.919%	10	613	-25.766%
2026-08-03	67.8700	67.8700	67.8700	67.8700	-3.867%	1	617	-45.749%
2026-07-30	70.5900	70.6000	70.5900	70.6000	+1.583%	11	616	-47.847%
2026-07-28	69.5200	69.5900	69.4700	69.5000	+9.501%	43	616	-47.022%
2026-07-20	63.4700	63.4700	63.4700	63.4700	-2.188%	1	649	-41.988%
2026-07-15	64.8900	64.8900	64.8900	64.8900	-5.546%	1	649	-43.258%
2026-07-10	67.9900	68.7000	67.9900	68.7000	+1.223%	5	649	-46.405%
2026-07-08	67.8700	67.8700	67.8700	67.8700	+8.592%	1	648	-45.749%
2026-07-07	62.5000	62.5000	62.5000	62.5000	-15.058%	6	649	-41.088%
2026-06-30	74.6000	74.6000	73.5800	73.5800	-8.505%	4	649	-49.959%
2026-06-25	79.1600	80.4300	79.1600	80.4200	+11.540%	4	651	-54.215%
2026-06-22	72.1000	72.1000	72.1000	72.1000	+22.203%	1	652	-48.932%
2026-06-03	59.0000	59.0000	59.0000	59.0000	+4.796%	3	652	-37.593%
2026-06-02	56.3500	56.3500	56.3000	56.3000	+6.287%	5	649	-34.600%
2026-06-01	52.9700	52.9700	52.9700	52.9700	-2.968%	2	646	-30.489%
2026-05-29	54.5900	54.5900	54.5900	54.5900	-13.651%	30	645	-32.552%
2026-05-27	63.2200	63.2200	63.2200	63.2200	-4.212%	1	645	-41.759%
2026-05-13	66.0000	66.0000	66.0000	66.0000	+4.085%	1	645	-44.212%
2026-04-29	63.4100	63.4100	63.4100	63.4100	+2.159%	1	645	-41.933%
2026-04-24	62.0700	62.0700	62.0700	62.0700	+4.954%	1	644	-40.680%
2026-04-21	58.4000	59.1400	58.4000	59.1400	-3.129%	2	644	-37.741%
2026-04-16	60.0700	61.0500	60.0700	61.0500	-11.816%	2	644	-39.689%
2026-04-10	70.8700	70.8700	69.2300	69.2300	+6.590%	10	644	-46.815%
2026-03-30	65.0000	65.0000	64.9000	64.9500	+4.505%	24	652	-43.310%
2026-03-27	62.1500	62.1500	62.1500	62.1500	+3.583%	15	628	-40.756%
2026-03-26	60.0000	60.0000	60.0000	60.0000	+6.762%	5	620	-38.633%
2026-03-25	56.4200	56.4200	56.2000	56.2000	+3.119%	2	625	-34.484%
2026-03-23	55.7000	55.7000	54.5000	54.5000	-7.076%	11	624	-32.440%
2026-03-16	58.6500	58.6500	58.6500	58.6500	+0.256%	10	635	-37.221%
2026-03-09	58.5000	58.5000	58.5000	58.5000	-13.346%	10	636	-37.060%
2026-02-25	67.4500	67.6000	67.4500	67.5100	-3.791%	4	634	-45.460%
2026-02-23	70.1700	70.1700	70.1700	70.1700	+7.458%	3	634	-47.527%
2026-02-18	65.3000	65.3000	65.3000	65.3000	-3.474%	1	631	-43.614%
2026-02-17	67.6500	67.6500	67.6500	67.6500	-1.729%	1	631	-45.573%
2026-02-13	68.8400	68.8400	68.8400	68.8400	-4.056%	1	632	-46.514%
2026-02-12	70.8500	71.7500	70.8500	71.7500	+14.343%	20	632	-48.683%
2026-02-09	62.7500	62.7500	62.7500	62.7500	-8.594%	1	634	-41.323%
2026-02-06	68.6500	68.6500	68.6500	68.6500	-1.929%	1	635	-46.366%
2026-02-05	70.0000	71.6300	69.7500	70.0000	+5.422%	4	635	-47.400%
2026-02-04	65.0000	67.7500	64.2500	66.4000	+13.894%	30	637	-44.548%
2026-02-03	57.8500	58.5500	57.3500	58.3000	-5.816%	52	658	-36.844%
2026-02-02	60.5500	61.9000	60.2500	61.9000	-0.161%	22	637	-40.517%
2026-01-30	61.2500	62.0000	61.2500	62.0000	+1.923%	59	623	-40.613%
2026-01-29	59.6700	62.4700	59.6700	60.8300	+4.322%	17	571	-39.471%
2026-01-28	55.8900	58.3100	55.3200	58.3100	+5.634%	63	578	-36.855%
2026-01-27	53.9800	55.2000	53.9800	55.2000	+3.410%	3	571	-33.297%
2026-01-26	53.3800	53.3800	53.3800	53.3800	-0.075%	1	569	-31.023%
2026-01-23	53.1000	53.4200	53.1000	53.4200	-2.749%	3	569	-31.075%
2026-01-22	54.7500	54.9300	54.7500	54.9300	-1.382%	2	568	-32.969%
2026-01-21	54.1000	57.2400	54.1000	55.7000	+2.015%	23	567	-33.896%
2026-01-20	55.9000	55.9000	54.4100	54.6000	+1.092%	6	555	-32.564%
2026-01-16	53.2000	54.0100	53.2000	54.0100	+5.078%	4	559	-31.827%
2026-01-15	51.2900	51.4000	51.2900	51.4000	-0.136%	2	559	-28.366%
2026-01-14	51.0900	52.5700	51.0900	51.4700	+0.922%	6	560	-28.463%
2026-01-12	51.0000	51.0600	50.9400	51.0000	-1.639%	9	557	-27.804%
2026-01-09	52.4000	52.4000	51.8500	51.8500	-2.188%	21	553	-28.987%
2026-01-08	51.3000	53.0100	51.3000	53.0100	+5.241%	3	558	-30.541%
2026-01-07	51.9500	51.9500	49.7000	50.3700	-2.194%	13	559	-26.901%
2026-01-06	51.7000	51.7000	51.5000	51.5000	-4.097%	3	561	-28.505%
2026-01-05	53.7000	53.7000	53.7000	53.7000	-4.584%	1	560	-31.434%
2026-01-02	52.8000	56.2800	52.6000	56.2800	+6.854%	13	560	-34.577%
2025-12-31	52.3000	52.6700	52.0000	52.6700	+1.876%	21	558	-30.093%
2025-12-30	51.6500	51.7000	51.0000	51.7000	+2.053%	29	558	-28.781%
2025-12-29	51.0000	51.0000	50.6600	50.6600	+1.158%	7	562	-27.319%
2025-12-26	49.5000	50.0800	49.5000	50.0800	+2.162%	89	560	-26.478%
2025-12-24	49.3000	49.3000	48.9600	49.0200	-0.366%	4	555	-24.888%
2025-12-23	48.9600	49.2000	48.9600	49.2000	-0.324%	25	555	-25.163%
2025-12-22	48.4000	49.5000	48.4000	49.3600	-1.082%	25	549	-25.405%
2025-12-19	51.6000	51.6000	49.4300	49.9000	-4.406%	73	543	-26.212%
2025-12-18	53.0400	53.3000	51.9000	52.2000	-4.605%	13	478	-29.464%
2025-12-17	51.6000	54.7200	51.6000	54.7200	+6.047%	157	473	-32.712%
2025-12-16	52.0800	52.0800	51.6000	51.6000	-0.769%	2	339	-28.643%
2025-12-15	51.6000	52.5000	51.6000	52.0000	-1.459%	10	339	-29.192%
2025-12-12	52.1400	53.9300	52.1400	52.7700	+2.267%	13	332	-30.226%
2025-12-11	53.6000	53.6000	51.6000	51.6000	+0.585%	14	336	-28.643%
2025-12-10	51.8500	51.9500	50.8000	51.3000	-3.189%	65	326	-28.226%
2025-12-09	53.5000	53.5000	52.9900	52.9900	-1.193%	19	303	-30.515%
2025-12-08	53.0000	53.9500	53.0000	53.6300	+0.657%	17	304	-31.344%
2025-12-05	53.8600	53.9700	53.1500	53.2800	-2.418%	34	300	-30.893%
2025-12-04	54.8000	54.9500	54.5500	54.6000	-7.111%	44	283	-32.564%
2025-12-01	58.7800	58.7800	58.7800	58.7800	+1.170%	1	283	-37.360%
2025-11-26	58.1300	58.1300	58.1000	58.1000	-2.320%	37	272	-36.627%
2025-11-25	59.5000	59.5000	59.4800	59.4800	+1.450%	12	272	-38.097%
2025-11-24	58.6300	58.6300	58.6300	58.6300	-9.661%	20	261	-37.199%
2025-11-21	64.5000	66.0200	64.5000	64.9000	+2.528%	17	261	-43.267%
2025-11-20	56.2000	63.3000	56.2000	63.3000	+5.412%	22	262	-41.833%
2025-11-19	59.0600	60.0500	59.0600	60.0500	+3.179%	21	264	-38.684%
2025-11-18	57.6000	58.2600	57.5000	58.2000	+2.845%	80	263	-36.735%
2025-11-17	57.4000	57.4000	56.5900	56.5900	+1.144%	2	290	-34.936%
2025-11-14	58.9000	58.9000	55.9500	55.9500	-2.065%	15	292	-34.191%
2025-11-13	53.9500	57.1300	53.9500	57.1300	+5.212%	9	290	-35.550%
2025-11-12	52.7000	54.3000	52.7000	54.3000	+6.890%	28	292	-32.192%
2025-11-11	50.8000	50.8000	50.8000	50.8000	+0.594%	1	292	-27.520%
2025-11-10	51.1500	51.4800	50.4100	50.5000	-7.203%	4	292	-27.089%
2025-11-07	56.6400	56.9900	54.4200	54.4200	-1.981%	15	291	-32.341%
2025-11-06	54.0000	56.4000	54.0000	55.5200	+6.401%	8	291	-33.682%
2025-11-05	54.5800	54.5800	52.1800	52.1800	-1.529%	37	289	-29.437%
2025-11-04	51.6000	53.0100	51.0000	52.9900	+10.258%	91	275	-30.515%
2025-11-03	48.6000	48.9000	47.9500	48.0600	-3.007%	21	197	-23.387%
2025-10-31	48.5000	50.0000	48.5000	49.5500	-0.502%	17	197	-25.691%
2025-10-30	49.9900	49.9900	49.2500	49.8000	+1.014%	9	199	-26.064%
2025-10-29	48.8000	49.8000	48.6000	49.3000	-1.793%	21	200	-25.314%
2025-10-28	50.2500	50.3000	49.6400	50.2000	+0.743%	38	195	-26.653%
2025-10-27	49.5500	49.8300	49.5500	49.8300	-2.941%	12	163	-26.109%
2025-10-24	51.6200	51.8500	51.2800	51.3400	-2.857%	48	163	-28.282%
2025-10-23	52.8200	52.8500	52.8200	52.8500	-5.625%	38	159	-30.331%
2025-10-22	56.0000	56.0000	56.0000	56.0000	+5.382%	5	129	-34.250%
2025-10-21	53.3900	53.5000	53.1400	53.1400	+0.931%	3	124	-30.711%
2025-10-20	53.0400	53.0400	52.6500	52.6500	+1.465%	2	125	-30.066%
2025-10-16	52.1800	52.1800	51.8900	51.8900	-0.822%	2	124	-29.042%
2025-10-15	52.1700	52.3700	52.1500	52.3200	-0.740%	11	123	-29.625%
2025-10-14	52.6500	52.7100	52.6500	52.7100	-3.017%	2	126	-30.146%
2025-10-13	54.3500	54.3500	54.3500	54.3500	+1.494%	1	126	-32.254%
2025-10-10	52.3000	53.5500	50.8500	53.5500	+4.529%	10	126	-31.242%
2025-10-09	51.5000	51.5000	51.2300	51.2300	+0.767%	2	121	-28.128%
2025-10-08	51.2000	51.2000	50.6900	50.8400	-0.587%	5	119	-27.577%
2025-10-07	51.6500	51.6500	49.9000	51.1400	-2.405%	17	117	-28.002%
2025-10-06	52.0000	52.5000	51.6500	52.4000	-2.512%	7	119	-29.733%
2025-10-03	52.0500	54.5100	51.2500	53.7500	+9.806%	70	113	-31.498%
2025-10-02	49.3500	50.0800	48.9500	48.9500	-2.490%	18	52	-24.780%
2025-10-01	50.5500	50.5500	49.9200	50.2000	-2.581%	7	45	-26.653%
2025-09-29	51.6500	51.8500	51.3000	51.5300	-0.904%	13	40	-28.546%
2025-09-26	52.2000	52.7000	52.0000	52.0000	+0.873%	5	32	-29.192%
2025-09-25	50.5000	52.3300	50.5000	51.5500	-1.056%	9	31	-28.574%
2025-09-24	50.8000	52.1000	50.8000	52.1000	+2.782%	3	29	-29.328%
2025-09-23	50.8500	51.1200	50.6500	50.6900	+0.178%	8	27	-27.362%
2025-09-22	50.8500	51.0000	50.5800	50.6000	+1.709%	19	24	-27.233%
2025-09-19	50.0600	50.4500	49.7500	49.7500	-8.548%	12	15	-25.990%
2025-09-17	54.8000	54.8000	54.4000	54.4000	+0.555%	2	5	-32.316%
2025-09-16	54.1000	54.3000	54.1000	54.1000	+0.185%	5	4	-31.941%
2025-09-15	54.3000	55.3400	54.0000	54.0000	0.000%	24	4	-31.815%

.dark-mode .hr2Q7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hr2Q7P{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121P180PLTR Jan 21 2028 180.00 Put (PLTR280121P00180000)option OPRA

PLTR20280121P180
PLTR Jan 21 2028 180.00 Put (PLTR280121P00180000)
option OPRA