Dark

PLTR20280121P80
PLTR Jan 21 2028 80.00 Put (PLTR280121P00080000)
option OPRA

EOD

Sep 29, 2026

4.27+2.892%(+0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.2700	4.2700	4.2700	4.2700	+2.892%	5	7,164	0.000%
2026-09-25	4.1700	4.2000	4.1500	4.1500	-4.157%	54	7,164	+2.892%
2026-09-24	4.3300	4.3300	4.3300	4.3300	+5.610%	1	7,201	-1.386%
2026-09-23	4.1500	4.1500	4.1000	4.1000	-10.675%	49	7,200	+4.146%
2026-09-21	4.7000	4.7000	4.5900	4.5900	-7.085%	44	7,200	-6.972%
2026-09-18	4.9400	4.9400	4.9400	4.9400	+4.000%	1	7,159	-13.563%
2026-09-16	4.7500	4.7500	4.7500	4.7500	-7.767%	1	7,160	-10.105%
2026-09-15	5.1500	5.1500	5.1500	5.1500	0.000%	21	7,159	-17.087%
2026-09-14	5.2000	5.2000	5.0000	5.1500	-3.738%	13	7,146	-17.087%
2026-09-11	5.3500	5.3500	5.3500	5.3500	-2.727%	10	7,143	-20.187%
2026-09-10	5.3500	5.5000	5.3500	5.5000	+3.774%	16	7,133	-22.364%
2026-09-09	5.1000	5.3000	5.1000	5.3000	+1.923%	8	7,145	-19.434%
2026-09-08	5.2000	5.2000	5.2000	5.2000	+1.961%	8	7,142	-17.885%
2026-09-04	4.9500	5.1000	4.9500	5.1000	+10.870%	7	7,133	-16.275%
2026-09-03	4.6000	4.6000	4.6000	4.6000	-13.208%	10	7,133	-7.174%
2026-09-02	5.2000	5.3500	5.2000	5.3000	+11.814%	7	7,143	-19.434%
2026-09-01	4.8000	4.8000	4.7400	4.7400	+1.499%	13	7,139	-9.916%
2026-08-31	4.7500	4.7500	4.6700	4.6700	-4.303%	25	7,152	-8.565%
2026-08-28	4.8800	4.8800	4.8800	4.8800	-1.414%	1	7,131	-12.500%
2026-08-27	5.0000	5.0000	4.9200	4.9500	-5.714%	25	7,132	-13.737%
2026-08-26	5.2300	5.2500	5.2300	5.2500	-1.869%	2	7,133	-18.667%
2026-08-25	5.3500	5.3500	5.3400	5.3500	0.000%	37	7,132	-20.187%
2026-08-24	5.3500	5.3500	5.3500	5.3500	+1.518%	1	7,115	-20.187%
2026-08-21	5.1500	5.2800	5.1500	5.2700	-1.862%	3	7,115	-18.975%
2026-08-20	5.3500	5.3700	5.2900	5.3700	+2.286%	21	7,113	-20.484%
2026-08-19	5.2500	5.2500	5.2000	5.2500	-1.316%	53	7,098	-18.667%
2026-08-18	5.3200	5.3200	5.3200	5.3200	-4.144%	1	7,102	-19.737%
2026-08-14	5.5500	5.5500	5.5500	5.5500	-0.893%	19	7,103	-23.063%
2026-08-13	5.8500	5.8500	5.5500	5.6000	-2.609%	16	7,112	-23.750%
2026-08-12	5.9000	6.0300	5.7500	5.7500	-1.709%	18	7,109	-25.739%
2026-08-11	5.9000	6.0100	5.8500	5.8500	+1.739%	21	7,094	-27.009%
2026-08-10	5.6600	5.7500	5.6600	5.7500	-4.959%	14	7,080	-25.739%
2026-08-07	6.4000	6.4000	6.0500	6.0500	-8.333%	15	7,069	-29.421%
2026-08-06	6.5000	6.6000	6.5000	6.6000	+3.937%	4	7,060	-35.303%
2026-08-05	6.1000	6.4000	6.0400	6.3500	+2.751%	61	7,058	-32.756%
2026-08-04	6.9500	7.2000	6.1600	6.1800	-36.939%	207	7,039	-30.906%
2026-08-03	9.9700	9.9700	9.8000	9.8000	-7.109%	5	6,999	-56.429%
2026-07-30	10.8000	10.8000	10.5500	10.5500	-1.402%	4	6,997	-59.526%
2026-07-29	10.1500	10.7000	10.1500	10.7000	-2.283%	2	6,995	-60.093%
2026-07-28	11.0000	11.0000	10.9500	10.9500	+16.613%	2	6,996	-61.005%
2026-07-27	9.8000	9.8000	9.3900	9.3900	-9.712%	7	6,994	-54.526%
2026-07-24	10.7100	10.7100	10.4000	10.4000	-4.849%	2	6,993	-58.942%
2026-07-23	11.2000	11.2000	10.9200	10.9300	+0.923%	301	6,992	-60.933%
2026-07-22	10.0000	10.9000	10.0000	10.8300	+11.077%	14	6,993	-60.572%
2026-07-21	9.7500	9.7500	9.7500	9.7500	+2.094%	10	6,998	-56.205%
2026-07-20	9.8000	9.8000	9.5500	9.5500	-6.373%	11	6,988	-55.288%
2026-07-17	10.2000	10.2000	10.2000	10.2000	+4.294%	2	6,978	-58.137%
2026-07-15	9.5800	9.7800	9.5800	9.7800	-4.585%	2	6,978	-56.339%
2026-07-14	10.7800	10.7800	10.2500	10.2500	+1.485%	2	6,979	-58.341%
2026-07-13	10.1000	10.1000	10.1000	10.1000	-1.463%	1	6,979	-57.723%
2026-07-10	10.2500	10.2500	10.2500	10.2500	+0.392%	2	6,979	-58.341%
2026-07-08	10.2800	10.2800	10.2100	10.2100	+5.258%	3	6,979	-58.178%
2026-07-07	9.7000	9.7000	9.7000	9.7000	-0.103%	1	6,981	-55.979%
2026-07-06	9.8000	9.8000	9.7100	9.7100	-0.918%	2	6,980	-56.025%
2026-07-02	9.9000	9.9000	9.8000	9.8000	-2.970%	2	6,979	-56.429%
2026-07-01	10.5500	10.5500	10.1000	10.1000	-14.912%	44	6,979	-57.723%
2026-06-30	11.8000	11.8800	11.8000	11.8700	+1.280%	3	6,979	-64.027%
2026-06-29	11.7000	11.8000	11.7000	11.7200	-3.934%	4	6,980	-63.567%
2026-06-26	13.1500	13.1500	12.2000	12.2000	-9.963%	351	6,978	-65.000%
2026-06-25	13.2500	13.7500	13.2500	13.5500	+11.066%	673	6,901	-68.487%
2026-06-24	11.7400	12.4500	11.7400	12.2000	+6.087%	7	6,303	-65.000%
2026-06-23	11.0100	11.5000	11.0100	11.5000	+3.697%	58	6,301	-62.870%
2026-06-22	10.3500	11.0900	10.3500	11.0900	+6.226%	5	6,299	-61.497%
2026-06-18	10.5500	10.5500	10.4400	10.4400	+11.658%	201	6,158	-59.100%
2026-06-17	9.4500	9.4500	9.3500	9.3500	-5.460%	11	6,158	-54.332%
2026-06-15	9.8900	9.8900	9.8900	9.8900	-4.904%	2	6,158	-56.825%
2026-06-12	10.6000	10.7000	10.4000	10.4000	+1.961%	24	6,158	-58.942%
2026-06-11	10.3300	10.5200	10.2000	10.2000	+0.990%	42	6,158	-58.137%
2026-06-10	10.2000	10.2000	10.1000	10.1000	+2.020%	2	6,145	-57.723%
2026-06-09	9.9000	9.9500	9.9000	9.9000	+2.484%	10	6,145	-56.869%
2026-06-08	9.6600	9.6600	9.6600	9.6600	-1.929%	10	6,140	-55.797%
2026-06-05	9.4000	9.8500	9.4000	9.8500	+9.444%	6	6,135	-56.650%
2026-06-04	8.8100	9.0000	8.8100	9.0000	-1.099%	20	6,136	-52.556%
2026-06-03	9.1000	9.1500	8.8500	9.1000	+7.185%	10	6,137	-53.077%
2026-06-02	8.2700	8.4900	8.2700	8.4900	+6.792%	2	6,131	-49.706%
2026-06-01	7.6000	7.9500	7.6000	7.9500	0.000%	36	6,133	-46.289%
2026-05-29	8.2500	8.2500	7.9500	7.9500	-15.426%	36	6,141	-46.289%
2026-05-27	9.4200	9.4200	9.4000	9.4000	-0.529%	23	6,149	-54.574%
2026-05-26	9.4500	9.4500	9.4500	9.4500	+4.651%	1	6,171	-54.815%
2026-05-21	9.1000	9.1000	9.0100	9.0300	-2.903%	7	6,170	-52.713%
2026-05-20	9.3000	9.3000	9.3000	9.3000	-0.535%	12	6,170	-54.086%
2026-05-19	9.5000	9.5000	9.3500	9.3500	-3.608%	263	6,146	-54.332%
2026-05-18	9.7000	9.7000	9.7000	9.7000	+0.310%	1	6,146	-55.979%
2026-05-15	9.6700	9.6700	9.6700	9.6700	-5.010%	1	6,146	-55.843%
2026-05-13	10.2200	10.3000	10.1400	10.1800	+4.948%	5	6,147	-58.055%
2026-05-12	9.7000	9.7000	9.7000	9.7000	+1.998%	1	6,145	-55.979%
2026-05-11	9.8400	9.8400	9.5100	9.5100	+0.635%	33	6,145	-55.100%
2026-05-08	9.5500	9.7000	9.4500	9.4500	-0.526%	9	6,135	-54.815%
2026-05-07	9.5000	9.5000	9.1500	9.5000	-3.061%	9	6,135	-55.053%
2026-05-06	10.1500	10.1500	9.8000	9.8000	0.000%	15	6,132	-56.429%
2026-05-05	9.4500	9.8500	9.3500	9.8000	+7.692%	14	6,124	-56.429%
2026-05-04	9.1500	9.2500	9.1000	9.1000	-3.191%	5	6,123	-53.077%
2026-05-01	9.2000	9.4000	9.2000	9.4000	-10.134%	13	6,125	-54.574%
2026-04-29	10.5000	10.5000	10.4600	10.4600	+5.126%	2	6,125	-59.178%
2026-04-28	9.8500	9.9500	9.8500	9.9500	+0.505%	55	6,126	-57.085%
2026-04-27	9.9000	9.9000	9.9000	9.9000	-2.941%	3	6,071	-56.869%
2026-04-24	10.2000	10.2000	10.2000	10.2000	-1.449%	1	6,071	-58.137%
2026-04-23	9.8000	10.5000	9.8000	10.3500	+13.736%	1,072	6,070	-58.744%
2026-04-22	9.2500	9.2900	9.1000	9.1000	-7.614%	68	5,144	-53.077%
2026-04-20	9.6900	9.9000	9.6300	9.8500	+2.604%	17	5,202	-56.650%
2026-04-17	9.8500	9.8500	9.5000	9.6000	-6.067%	5	5,203	-55.521%
2026-04-16	10.2000	10.2200	10.2000	10.2200	+0.196%	11	5,202	-58.219%
2026-04-15	10.7500	10.7500	10.2000	10.2000	-7.692%	26	5,193	-58.137%
2026-04-14	11.0500	11.0500	11.0500	11.0500	-4.080%	1	5,167	-61.357%
2026-04-13	12.4500	12.4500	11.5200	11.5200	-9.291%	87	5,167	-62.934%
2026-04-10	13.1100	13.4500	12.5400	12.7000	+2.008%	1,526	5,178	-66.378%
2026-04-09	12.3500	12.4800	12.0500	12.4500	+16.138%	13	5,920	-65.703%
2026-04-08	9.4500	10.7300	9.2500	10.7200	+8.722%	15	5,916	-60.168%
2026-04-07	10.1400	10.1400	9.8600	9.8600	+0.612%	1,702	5,916	-56.694%
2026-04-06	9.8000	9.8000	9.8000	9.8000	-2.970%	1	4,214	-56.429%
2026-04-02	10.5600	10.5600	10.1000	10.1000	-1.942%	50	4,207	-57.723%
2026-04-01	10.1500	10.3000	10.1500	10.3000	-0.579%	3	4,207	-58.544%
2026-03-31	11.1000	11.1000	10.3000	10.3600	-11.073%	259	4,206	-58.784%
2026-03-30	11.6500	11.6500	11.6500	11.6500	+4.018%	1	4,173	-63.348%
2026-03-27	11.0500	11.2000	10.9500	11.2000	+6.667%	9	4,173	-61.875%
2026-03-26	10.4100	10.5000	10.3700	10.5000	+8.247%	106	4,175	-59.333%
2026-03-25	9.5000	9.7000	9.5000	9.7000	-1.523%	2	4,174	-55.979%
2026-03-24	9.4500	10.0000	9.4500	9.8500	+7.065%	17	4,174	-56.650%
2026-03-23	9.5000	9.6000	9.2000	9.2000	-8.000%	17	4,167	-53.587%
2026-03-20	10.0000	10.0000	10.0000	10.0000	0.000%	2	4,169	-57.300%
2026-03-18	9.8000	10.0000	9.8000	10.0000	+2.041%	11	4,171	-57.300%
2026-03-17	9.9000	9.9500	9.8000	9.8000	-4.669%	4	4,166	-56.429%
2026-03-16	10.2500	10.2800	10.2500	10.2800	-3.745%	3	4,168	-58.463%
2026-03-13	10.5500	10.9400	10.5200	10.6800	+2.692%	312	4,167	-60.019%
2026-03-12	10.4000	10.4000	10.4000	10.4000	-1.887%	1	4,191	-58.942%
2026-03-11	10.7700	10.7700	10.6000	10.6000	-0.469%	3	4,191	-59.717%
2026-03-10	10.7300	10.7300	10.6500	10.6500	-0.467%	7	4,189	-59.906%
2026-03-09	10.7000	10.7000	10.7000	10.7000	+2.392%	1	4,187	-60.093%
2026-03-06	10.5500	10.5500	10.1500	10.4500	-3.420%	232	4,187	-59.139%
2026-03-05	10.8200	10.8200	10.8200	10.8200	+2.852%	1	4,194	-60.536%
2026-03-04	10.9500	11.0000	10.5200	10.5200	-10.085%	35	4,194	-59.411%
2026-03-03	12.1000	12.4500	11.7000	11.7000	-1.681%	10	4,183	-63.504%
2026-03-02	12.7000	12.7500	11.5000	11.9000	-6.299%	24	4,181	-64.118%
2026-02-27	12.7000	12.7000	12.7000	12.7000	0.000%	10	4,181	-66.378%
2026-02-26	12.7000	12.7000	12.7000	12.7000	-0.392%	1	4,181	-66.378%
2026-02-25	12.6500	12.7500	12.6500	12.7500	-5.904%	16	4,192	-66.510%
2026-02-24	13.5000	13.5500	13.5000	13.5500	+1.880%	2	4,192	-68.487%
2026-02-23	13.4700	13.4700	13.3000	13.3000	+4.724%	35	4,193	-67.895%
2026-02-20	12.9300	12.9300	12.7000	12.7000	-0.392%	15	4,191	-66.378%
2026-02-19	13.2500	13.2500	12.7500	12.7500	+4.167%	7	4,182	-66.510%
2026-02-18	12.0700	12.2400	12.0700	12.2400	-5.116%	3	4,179	-65.114%
2026-02-17	13.2500	13.5000	12.9000	12.9000	-3.008%	83	4,177	-66.899%
2026-02-13	13.2500	13.3000	12.9500	13.3000	-3.273%	19	4,165	-67.895%
2026-02-12	12.6500	14.1500	12.6500	13.7500	+9.127%	2,137	4,165	-68.945%
2026-02-11	12.3500	12.8800	12.3500	12.6000	+6.961%	19	2,985	-66.111%
2026-02-10	11.4500	11.7800	11.4500	11.7800	+2.524%	11	2,990	-63.752%
2026-02-09	12.0000	12.0000	11.4500	11.4900	-9.528%	20	2,999	-62.837%
2026-02-06	13.2200	13.2200	12.6500	12.7000	-9.026%	25	3,000	-66.378%
2026-02-05	13.5000	14.1000	13.5000	13.9600	+8.638%	428	2,984	-69.413%
2026-02-04	11.1000	13.2500	11.1000	12.8500	+22.732%	84	2,585	-66.770%
2026-02-03	10.2000	10.5700	10.2000	10.4700	-9.272%	480	2,558	-59.217%
2026-02-02	11.2000	11.7000	11.2000	11.5400	-1.620%	4	2,748	-62.998%
2026-01-30	11.4500	11.8000	11.4500	11.7300	+1.646%	40	2,748	-63.598%
2026-01-29	11.7600	12.0000	11.4500	11.5400	+4.434%	131	2,763	-62.998%
2026-01-28	10.5000	11.0500	10.4500	11.0500	+9.514%	46	2,775	-61.357%
2026-01-27	10.0600	10.0900	10.0600	10.0900	0.000%	8	2,745	-57.681%
2026-01-26	10.0000	10.0900	10.0000	10.0900	+0.900%	24	2,741	-57.681%
2026-01-23	10.0000	10.0000	9.9000	10.0000	-3.568%	17	2,726	-57.300%
2026-01-22	10.3100	10.3700	10.3100	10.3700	-0.955%	9	2,728	-58.824%
2026-01-21	10.3100	10.9500	10.3100	10.4700	-1.226%	206	2,719	-59.217%
2026-01-20	10.4500	10.6000	10.3200	10.6000	+0.952%	45	2,919	-59.717%
2026-01-16	10.2500	10.5000	10.2500	10.5000	+6.275%	12	2,871	-59.333%
2026-01-15	9.6000	9.8800	9.6000	9.8800	-0.704%	43	2,871	-56.781%
2026-01-14	10.0500	10.2200	9.9500	9.9500	+0.811%	17	2,833	-57.085%
2026-01-13	10.0300	10.0300	9.7900	9.8700	-0.303%	18	2,817	-56.738%
2026-01-12	10.1000	10.1000	9.8300	9.9000	-2.941%	127	2,806	-56.869%
2026-01-09	10.3500	10.3500	10.1000	10.2000	-2.857%	8	2,771	-58.137%
2026-01-08	10.0000	10.5000	10.0000	10.5000	+5.528%	17	2,770	-59.333%
2026-01-07	10.2000	10.2000	9.8700	9.9500	-3.398%	24	2,770	-57.085%
2026-01-06	10.3000	10.5000	10.3000	10.3000	-2.830%	224	2,752	-58.544%
2026-01-05	10.9300	10.9300	10.5000	10.6000	-5.778%	119	2,690	-59.717%
2026-01-02	10.4500	11.4000	10.4500	11.2500	+5.634%	916	2,665	-62.044%
2025-12-31	10.5500	10.6500	10.4800	10.6500	+2.404%	27	2,261	-59.906%
2025-12-30	10.4000	10.4000	10.3000	10.4000	-0.952%	5	2,261	-58.942%
2025-12-29	10.4000	10.6000	10.4000	10.5000	+2.941%	315	2,258	-59.333%
2025-12-26	10.0000	10.2200	9.9600	10.2000	+1.493%	53	2,147	-58.137%
2025-12-24	10.0500	10.0500	10.0500	10.0500	0.000%	2	2,107	-57.512%
2025-12-23	10.0000	10.1000	10.0000	10.0500	-0.985%	30	2,107	-57.512%
2025-12-22	10.1800	10.1800	9.8000	10.1500	-0.782%	1,013	2,084	-57.931%
2025-12-19	10.5500	10.5500	10.2300	10.2300	-5.278%	63	1,195	-58.260%
2025-12-18	10.9000	11.0000	10.7400	10.8000	-5.263%	226	1,136	-60.463%
2025-12-17	10.6000	11.4900	10.6000	11.4000	+8.365%	211	918	-62.544%
2025-12-16	10.9000	11.0000	10.5000	10.5200	-2.952%	39	710	-59.411%
2025-12-15	10.7500	10.9500	10.5500	10.8400	+0.837%	23	674	-60.609%
2025-12-12	10.7000	11.2600	10.7000	10.7500	+1.224%	234	659	-60.279%
2025-12-11	10.9300	10.9300	10.6000	10.6200	+1.627%	171	438	-59.793%
2025-12-10	10.6000	11.0000	10.4000	10.4500	-5.000%	147	343	-59.139%
2025-12-09	11.5400	11.5400	10.8500	11.0000	-0.901%	53	260	-61.182%
2025-12-08	10.8400	11.1000	10.8400	11.1000	-0.448%	65	224	-61.532%
2025-12-05	11.6000	11.6000	10.9000	11.1500	-0.446%	24	210	-61.704%
2025-12-04	11.2500	11.4000	11.1500	11.2000	-3.030%	42	186	-61.875%
2025-12-03	11.7000	11.7000	11.2500	11.5500	+0.610%	118	144	-63.030%
2025-12-02	12.0000	12.0000	11.3500	11.4800	-3.041%	10	35	-62.805%
2025-12-01	12.0000	12.0000	11.8400	11.8400	-1.333%	16	27	-63.936%
2025-11-28	11.8400	12.0000	11.8400	12.0000	0.000%	6	12	-64.417%
2025-11-26	12.0000	12.0000	11.8500	12.0000	-2.439%	6	7	-64.417%
2025-11-25	12.6500	12.6700	12.3000	12.3000	+1.653%	7	7	-65.285%
2025-11-24	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	-64.711%

.dark-mode .Dqk0kb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dqk0kb{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121P80PLTR Jan 21 2028 80.00 Put (PLTR280121P00080000)option OPRA

PLTR20280121P80
PLTR Jan 21 2028 80.00 Put (PLTR280121P00080000)
option OPRA