Dark

PLTR20280121P90
PLTR Jan 21 2028 90.00 Put (PLTR280121P00090000)
option OPRA

EOD

Sep 28, 2026

5.70+1.786%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.7000	5.7000	5.7000	5.7000	+1.786%	2	4,766	0.000%
2026-09-25	5.5700	5.6000	5.5700	5.6000	-2.609%	2	4,766	+1.786%
2026-09-24	5.8000	5.8000	5.6800	5.7500	+2.679%	118	4,767	-0.870%
2026-09-23	5.7000	5.7000	5.5000	5.6000	-10.400%	327	4,769	+1.786%
2026-09-21	6.4200	6.4200	6.2500	6.2500	-8.358%	2	4,797	-8.800%
2026-09-17	6.8200	6.8200	6.8200	6.8200	+3.333%	2	4,797	-16.422%
2026-09-16	6.6000	6.6000	6.6000	6.6000	-1.493%	1	4,799	-13.636%
2026-09-15	7.0500	7.0500	6.7000	6.7000	-4.965%	27	4,798	-14.925%
2026-09-14	7.2000	7.2000	7.0500	7.0500	-2.490%	12	4,791	-19.149%
2026-09-09	7.3000	7.3000	7.2300	7.2300	+0.696%	8	4,789	-21.162%
2026-09-08	7.1500	7.1800	7.1500	7.1800	+4.058%	2	4,797	-20.613%
2026-09-04	6.9000	6.9000	6.9000	6.9000	+6.154%	1	4,796	-17.391%
2026-09-03	6.8000	6.8000	6.5000	6.5000	-11.323%	4	4,796	-12.308%
2026-09-02	7.2500	7.5200	7.2500	7.3300	+14.531%	11	4,799	-22.237%
2026-09-01	6.3000	6.4500	6.3000	6.4000	+2.400%	4	4,797	-10.938%
2026-08-31	6.5000	6.5000	6.2500	6.2500	-4.871%	2	4,797	-8.800%
2026-08-28	6.6500	6.6500	6.5700	6.5700	-1.203%	13	4,798	-13.242%
2026-08-27	6.7600	6.7600	6.6500	6.6500	-6.338%	2	4,798	-14.286%
2026-08-26	7.2800	7.2800	7.1000	7.1000	-2.740%	81	4,797	-19.718%
2026-08-25	7.3000	7.3000	7.3000	7.3000	+0.690%	22	4,822	-21.918%
2026-08-24	7.3200	7.3200	7.2500	7.2500	+0.694%	2	4,789	-21.379%
2026-08-21	7.1700	7.2000	7.1200	7.2000	+1.124%	5	4,789	-20.833%
2026-08-19	7.3000	7.3000	7.1200	7.1200	-3.392%	2	4,790	-19.944%
2026-08-18	7.3700	7.3700	7.3700	7.3700	-4.286%	1	4,790	-22.659%
2026-08-13	7.7500	7.8200	7.7000	7.7000	-6.667%	14	4,789	-25.974%
2026-08-12	8.0900	8.2500	8.0900	8.2500	+3.513%	6	4,789	-30.909%
2026-08-11	7.9700	7.9700	7.9700	7.9700	-0.871%	2	4,788	-28.482%
2026-08-10	7.8700	8.0400	7.7000	8.0400	-2.190%	80	4,790	-29.104%
2026-08-07	8.6500	8.6500	8.1900	8.2200	-9.670%	37	4,825	-30.657%
2026-08-06	8.9900	9.1000	8.8500	9.1000	+4.358%	8	4,823	-37.363%
2026-08-05	8.4000	8.7200	8.4000	8.7200	+3.810%	137	4,819	-34.633%
2026-08-04	10.5500	10.5500	8.3600	8.4000	-37.778%	234	4,844	-32.143%
2026-08-03	13.5500	13.5500	13.3000	13.5000	-6.768%	8	4,859	-57.778%
2026-07-30	14.4800	14.4800	14.4800	14.4800	+11.815%	2	4,857	-60.635%
2026-07-27	12.9500	12.9500	12.9500	12.9500	-10.381%	1	4,859	-55.985%
2026-07-23	14.8400	14.8400	14.4500	14.4500	+9.470%	152	4,859	-60.554%
2026-07-22	13.2000	13.2000	13.2000	13.2000	+3.937%	1	4,853	-56.818%
2026-07-20	13.1500	13.1500	12.7000	12.7000	-4.151%	3	4,853	-55.118%
2026-07-17	13.4900	13.4900	13.2500	13.2500	+1.533%	4	4,854	-56.981%
2026-07-16	13.0900	13.0900	13.0500	13.0500	-0.382%	2	4,854	-56.322%
2026-07-15	13.0000	13.1000	13.0000	13.1000	+0.769%	4	4,856	-56.489%
2026-07-14	13.7000	13.7000	12.9500	13.0000	-3.346%	127	4,856	-56.154%
2026-07-13	13.6000	13.6000	13.4500	13.4500	-3.584%	4	4,846	-57.621%
2026-07-10	13.5000	13.9800	13.5000	13.9500	+1.087%	75	4,848	-59.140%
2026-07-09	13.9000	14.1000	13.8000	13.8000	+0.583%	56	4,849	-58.696%
2026-07-08	13.7200	13.7200	13.7200	13.7200	+9.323%	1	4,819	-58.455%
2026-07-07	12.8700	12.8700	12.5200	12.5500	-3.536%	9	4,818	-54.582%
2026-07-06	13.3500	13.3500	13.0100	13.0100	-3.271%	36	4,824	-56.188%
2026-07-02	13.4500	13.4500	13.4500	13.4500	-2.677%	1	4,790	-57.621%
2026-07-01	14.1500	14.1500	13.8200	13.8200	-10.492%	7	4,790	-58.755%
2026-06-30	15.5000	15.5000	15.2800	15.4400	-6.083%	613	4,797	-63.083%
2026-06-26	17.5600	17.5600	16.4100	16.4400	-7.276%	65	4,202	-65.328%
2026-06-25	17.1000	18.1600	17.1000	17.7300	+8.773%	560	4,175	-67.851%
2026-06-24	16.2300	16.6000	16.2300	16.3000	+4.487%	242	3,798	-65.031%
2026-06-23	15.1000	15.6000	14.9500	15.6000	+5.477%	135	3,579	-63.462%
2026-06-22	14.7000	14.7900	14.6500	14.7900	+9.313%	8	3,488	-61.460%
2026-06-18	13.4500	14.0000	13.4500	13.5300	+4.077%	10	3,481	-57.871%
2026-06-15	13.2500	13.2500	13.0000	13.0000	-6.609%	2	3,481	-56.154%
2026-06-12	13.7800	13.9200	13.7800	13.9200	+2.655%	4	3,481	-59.052%
2026-06-11	13.5600	13.5600	13.5600	13.5600	-0.294%	1	3,481	-57.965%
2026-06-09	13.6000	14.0600	13.6000	13.6000	+5.345%	18	3,480	-58.088%
2026-06-08	12.7500	12.9100	12.7500	12.9100	-0.692%	3	3,464	-55.848%
2026-06-05	12.8200	13.0000	12.7900	13.0000	+7.973%	4	3,465	-56.154%
2026-06-03	11.9500	12.0400	11.8900	12.0400	+8.468%	11	3,462	-52.658%
2026-06-02	11.1000	11.5000	11.0100	11.1000	+6.220%	47	3,462	-48.649%
2026-06-01	10.4500	10.4500	10.4300	10.4500	-1.415%	6	3,485	-45.455%
2026-05-29	10.8700	10.8700	10.5500	10.6000	-7.826%	11	3,485	-46.226%
2026-05-28	11.9700	11.9700	11.4500	11.5000	-8.000%	38	3,487	-50.435%
2026-05-27	12.5000	12.5000	12.5000	12.5000	+3.734%	1	3,481	-54.400%
2026-05-22	12.0500	12.0500	12.0500	12.0500	+0.417%	2	3,481	-52.697%
2026-05-21	12.0000	12.0000	12.0000	12.0000	-3.226%	3	3,483	-52.500%
2026-05-20	12.5000	12.5000	12.4000	12.4000	-0.800%	21	3,483	-54.032%
2026-05-19	12.3900	12.5000	12.3900	12.5000	-1.961%	2	3,486	-54.400%
2026-05-15	12.9900	12.9900	12.7500	12.7500	-1.923%	3	3,486	-55.294%
2026-05-14	13.4000	13.4000	13.0000	13.0000	-4.412%	40	3,485	-56.154%
2026-05-13	13.5100	13.6000	13.4400	13.6000	+8.800%	6	3,522	-58.088%
2026-05-11	12.7000	12.8500	12.5000	12.5000	-0.715%	18	3,522	-54.400%
2026-05-08	12.8000	12.8000	12.5900	12.5900	+1.124%	7	3,505	-54.726%
2026-05-07	12.7300	12.7300	12.4500	12.4500	-4.598%	6	3,511	-54.217%
2026-05-06	13.3200	13.3200	13.0500	13.0500	+0.772%	15	3,511	-56.322%
2026-05-05	12.4100	13.0000	12.3000	12.9500	+9.375%	16	3,497	-55.985%
2026-05-04	11.9000	11.9000	11.8400	11.8400	-3.740%	7	3,491	-51.858%
2026-05-01	12.3000	12.3000	12.3000	12.3000	-7.170%	1	3,491	-53.659%
2026-04-29	13.7300	13.7300	13.2500	13.2500	+2.317%	41	3,491	-56.981%
2026-04-28	12.9500	12.9500	12.9500	12.9500	0.000%	1	3,458	-55.985%
2026-04-27	12.9500	12.9500	12.9500	12.9500	-2.996%	1	3,458	-55.985%
2026-04-23	12.7200	13.3500	12.7200	13.3500	+12.091%	7	3,458	-57.303%
2026-04-22	12.2000	12.2000	11.9100	11.9100	-6.147%	3	3,458	-52.141%
2026-04-20	12.6900	12.6900	12.6900	12.6900	-4.082%	13	3,458	-55.083%
2026-04-16	13.1500	13.2300	13.1500	13.2300	-7.676%	5	3,471	-56.916%
2026-04-14	14.3500	14.4000	14.3300	14.3300	-4.019%	3	3,469	-60.223%
2026-04-13	16.0500	16.0500	14.9300	14.9300	-10.060%	29	3,469	-61.822%
2026-04-10	16.1600	17.1000	16.1600	16.6000	+4.798%	62	3,470	-65.663%
2026-04-09	15.8500	16.0100	15.8400	15.8400	+23.077%	40	3,496	-64.015%
2026-04-08	12.8700	12.8700	12.8700	12.8700	-2.795%	5	3,507	-55.711%
2026-04-07	13.2400	13.2400	13.2400	13.2400	+2.955%	4	3,507	-56.949%
2026-04-06	12.8600	12.8600	12.8600	12.8600	-2.205%	5	3,511	-55.677%
2026-04-02	13.5200	13.5200	13.1500	13.1500	-11.745%	6	3,511	-56.654%
2026-03-30	14.4600	14.9000	14.4600	14.9000	+4.930%	5	3,511	-61.745%
2026-03-27	14.4500	14.4500	14.2000	14.2000	+4.335%	3	3,513	-59.859%
2026-03-26	13.2500	13.6100	13.2500	13.6100	+11.375%	2	3,514	-58.119%
2026-03-25	12.2100	12.2200	12.2100	12.2200	-3.931%	2	3,512	-53.355%
2026-03-24	12.7200	12.7200	12.7200	12.7200	+6.000%	1	3,511	-55.189%
2026-03-23	12.3000	12.3000	12.0000	12.0000	-8.397%	8	3,510	-52.500%
2026-03-20	13.0000	13.2100	13.0000	13.1000	+0.769%	11	3,517	-56.489%
2026-03-18	12.9000	13.0000	12.8000	13.0000	+1.642%	3	3,518	-56.154%
2026-03-17	12.7800	12.7900	12.7500	12.7900	-4.266%	10	3,517	-55.434%
2026-03-16	13.4000	13.4000	13.3600	13.3600	-2.125%	11	3,519	-57.335%
2026-03-13	13.6500	13.6500	13.6500	13.6500	+3.019%	1	3,519	-58.242%
2026-03-12	13.2500	13.2500	13.2500	13.2500	-2.286%	1	3,519	-56.981%
2026-03-11	13.5600	13.5600	13.5600	13.5600	-1.739%	1	3,519	-57.965%
2026-03-10	13.8000	13.8000	13.8000	13.8000	+5.344%	2	3,519	-58.696%
2026-03-06	13.3100	13.3100	13.1000	13.1000	-3.321%	2	3,519	-56.489%
2026-03-04	13.9000	13.9000	13.5500	13.5500	-13.085%	7	3,520	-57.934%
2026-03-03	15.5900	15.5900	15.5900	15.5900	+2.566%	1	3,522	-63.438%
2026-03-02	15.2100	15.2100	15.2000	15.2000	-8.709%	3	3,521	-62.500%
2026-02-27	16.6500	16.6500	16.6500	16.6500	-0.893%	2	3,522	-65.766%
2026-02-26	16.3500	16.8000	16.3500	16.8000	+2.502%	11	3,522	-66.071%
2026-02-25	16.3700	16.3900	16.3700	16.3900	-6.074%	6	3,517	-65.223%
2026-02-24	17.4500	17.4500	17.4500	17.4500	+2.647%	5	3,517	-67.335%
2026-02-23	17.3200	17.5000	17.0000	17.0000	+5.263%	4	3,517	-66.471%
2026-02-20	16.2500	16.2500	16.0000	16.1500	-2.121%	19	3,517	-64.706%
2026-02-19	16.9500	16.9500	16.3000	16.5000	-0.602%	18	3,517	-65.455%
2026-02-17	16.8500	16.9000	16.3000	16.6000	-2.353%	93	3,506	-65.663%
2026-02-13	17.5500	17.5500	16.8800	17.0000	-3.023%	54	3,457	-66.471%
2026-02-12	17.9700	18.1400	17.5300	17.5300	+10.949%	28	3,457	-67.484%
2026-02-10	14.9500	15.8000	14.8500	15.8000	+7.483%	46	3,457	-63.924%
2026-02-09	15.6500	15.6500	14.7000	14.7000	-9.871%	4	3,469	-61.224%
2026-02-06	16.7900	16.8200	16.1500	16.3100	-8.371%	163	3,468	-65.052%
2026-02-05	17.5000	18.0200	17.4000	17.8000	+9.538%	4,010	3,574	-67.978%
2026-02-04	15.7000	16.6700	15.4100	16.2500	+19.485%	45	1,472	-64.923%
2026-02-03	12.9800	13.6000	12.4800	13.6000	-6.207%	16	1,476	-58.088%
2026-02-02	14.2200	14.5000	14.2200	14.5000	-2.685%	10	1,485	-60.690%
2026-01-30	14.8000	14.9000	14.8000	14.9000	+1.706%	3	1,482	-61.745%
2026-01-29	14.4400	15.0500	14.4400	14.6500	+5.396%	28	1,484	-61.092%
2026-01-28	13.9000	13.9000	13.9000	13.9000	+6.350%	1	1,474	-58.993%
2026-01-27	12.8000	13.0700	12.8000	13.0700	+3.730%	23	1,474	-56.389%
2026-01-26	12.6000	12.6000	12.6000	12.6000	-9.025%	27	1,475	-54.762%
2026-01-21	13.2500	13.8500	13.2500	13.8500	+3.668%	8	1,473	-58.845%
2026-01-20	13.9500	13.9500	13.3000	13.3600	+1.212%	7	1,479	-57.335%
2026-01-16	12.7600	13.2000	12.7600	13.2000	+8.642%	3	1,474	-56.818%
2026-01-15	12.3000	12.3000	12.1500	12.1500	-5.078%	2	1,474	-53.086%
2026-01-14	12.4200	12.8000	12.4200	12.8000	+1.587%	6	1,475	-55.469%
2026-01-13	12.5000	12.6000	12.5000	12.6000	+1.286%	6	1,474	-54.762%
2026-01-12	12.5000	12.5500	12.3500	12.4400	-2.124%	505	1,478	-54.180%
2026-01-08	12.4500	12.7100	12.4500	12.7100	+3.502%	18	977	-55.153%
2026-01-07	12.8500	12.8500	12.2800	12.2800	-6.260%	46	982	-53.583%
2026-01-06	13.1900	13.1900	13.1000	13.1000	-1.355%	3	943	-56.489%
2026-01-05	13.3000	13.4500	13.2800	13.2800	-5.480%	5	939	-57.078%
2026-01-02	13.1000	14.0500	13.1000	14.0500	+5.639%	6	939	-59.431%
2025-12-31	13.0500	13.3000	13.0500	13.3000	+3.502%	14	935	-57.143%
2025-12-29	12.8500	12.8500	12.8500	12.8500	+0.391%	15	935	-55.642%
2025-12-26	12.5000	12.8000	12.5000	12.8000	+3.644%	11	935	-55.469%
2025-12-23	12.3500	12.3500	12.3500	12.3500	-2.217%	4	939	-53.846%
2025-12-22	12.4500	12.6300	12.4100	12.6300	-0.158%	156	939	-54.869%
2025-12-19	12.9000	13.0000	12.6200	12.6500	-6.296%	41	885	-54.941%
2025-12-18	13.3900	13.5000	13.3900	13.5000	-5.263%	20	893	-57.778%
2025-12-17	13.6500	14.2500	13.6500	14.2500	+8.779%	38	877	-60.000%
2025-12-16	13.1000	13.1000	13.1000	13.1000	-2.602%	5	877	-56.489%
2025-12-15	13.4500	13.4500	13.4500	13.4500	-0.738%	1	872	-57.621%
2025-12-11	13.6000	13.7200	13.5500	13.5500	-0.368%	5	872	-57.934%
2025-12-10	13.4000	13.6000	13.4000	13.6000	-0.730%	4	867	-58.088%
2025-12-09	13.8000	13.8000	13.7000	13.7000	-0.364%	4	866	-58.394%
2025-12-08	13.6000	13.7500	13.6000	13.7500	+0.585%	3	863	-58.545%
2025-12-05	14.3500	14.3500	13.6700	13.6700	-2.843%	7	861	-58.303%
2025-12-04	14.0700	14.0700	14.0700	14.0700	-1.263%	9	861	-59.488%
2025-12-03	14.4500	14.4500	14.2500	14.2500	+1.786%	27	870	-60.000%
2025-12-02	14.0000	14.0000	14.0000	14.0000	-5.914%	5	850	-59.286%
2025-12-01	14.9000	14.9400	14.8800	14.8800	+0.202%	4	845	-61.694%
2025-11-28	14.8300	14.8500	14.8300	14.8500	-0.336%	9	846	-61.616%
2025-11-26	15.0700	15.3000	14.9000	14.9000	-4.242%	7	838	-61.745%
2025-11-25	15.6200	15.9000	15.5600	15.5600	-4.598%	12	838	-63.368%
2025-11-24	16.0000	16.3200	16.0000	16.3100	-1.865%	6	827	-65.052%
2025-11-21	16.9000	17.0500	16.5500	16.6200	+0.850%	13	827	-65.704%
2025-11-20	14.5500	16.4800	14.3000	16.4800	+5.236%	98	826	-65.413%
2025-11-19	15.2000	15.6600	15.0000	15.6600	+3.026%	56	846	-63.602%
2025-11-18	15.0000	15.5000	15.0000	15.2000	+3.261%	5	827	-62.500%
2025-11-17	14.9000	14.9000	14.6000	14.7200	+2.080%	32	823	-61.277%
2025-11-14	15.0300	15.1800	14.3200	14.4200	-1.905%	35	804	-60.472%
2025-11-13	13.6000	14.8000	13.5000	14.7000	+9.701%	214	777	-61.224%
2025-11-12	13.1000	13.5900	13.0600	13.4000	+6.349%	53	698	-57.463%
2025-11-11	12.4700	12.9000	12.4700	12.6000	+1.695%	32	710	-54.762%
2025-11-10	12.5000	12.5000	12.2400	12.3900	-10.217%	55	706	-53.995%
2025-11-07	13.8500	14.3500	13.5600	13.8000	+0.877%	70	724	-58.696%
2025-11-06	13.0000	14.2500	12.8500	13.6800	+6.875%	124	665	-58.333%
2025-11-05	13.1500	13.5500	12.7500	12.8000	-1.158%	84	587	-55.469%
2025-11-04	12.9500	13.0500	12.4000	12.9500	+12.609%	161	571	-55.985%
2025-11-03	11.0500	11.8300	11.0500	11.5000	-3.280%	107	444	-50.435%
2025-10-31	11.5800	12.3000	11.5800	11.8900	-0.084%	24	444	-52.061%
2025-10-30	11.7500	11.9000	11.6000	11.9000	+3.030%	34	428	-52.101%
2025-10-29	11.5500	11.6000	11.4400	11.5500	-0.943%	33	410	-50.649%
2025-10-28	11.6500	11.7500	11.6000	11.6600	-0.342%	23	400	-51.115%
2025-10-27	11.7900	11.7900	11.3500	11.7000	-1.928%	73	384	-51.282%
2025-10-24	12.2700	12.3000	11.9300	11.9300	-4.789%	5	384	-52.221%
2025-10-23	13.0900	13.0900	12.5300	12.5300	-5.363%	8	384	-54.509%
2025-10-22	13.5400	13.7500	13.2400	13.2400	+6.516%	36	380	-56.949%
2025-10-21	12.6000	12.6000	12.4100	12.4300	+0.648%	14	316	-54.143%
2025-10-20	12.6500	12.6500	12.3500	12.3500	-5.364%	27	313	-53.846%
2025-10-17	13.0300	13.5500	13.0300	13.0500	0.000%	37	310	-56.322%
2025-10-16	12.1000	13.0500	11.9500	13.0500	+4.735%	26	282	-56.322%
2025-10-15	12.3800	12.7500	11.6800	12.4600	-1.424%	76	272	-54.254%
2025-10-14	12.7300	12.8000	12.6400	12.6400	-1.250%	26	220	-54.905%
2025-10-13	12.6000	12.8500	12.6000	12.8000	-1.991%	21	217	-55.469%
2025-10-10	11.5000	13.0600	11.5000	13.0600	+14.061%	35	226	-56.355%
2025-10-09	11.4700	11.7000	11.3000	11.4500	-1.293%	16	204	-50.218%
2025-10-07	11.4200	11.6000	11.4200	11.6000	-2.275%	15	191	-50.862%
2025-10-06	12.0000	12.0000	11.8000	11.8700	-5.040%	46	199	-51.980%
2025-10-03	11.0000	12.5200	11.0000	12.5000	+14.679%	106	194	-54.400%
2025-10-02	11.0000	11.0500	10.7000	10.9000	-2.679%	31	128	-47.706%
2025-10-01	11.2000	11.2500	10.9300	11.2000	-0.444%	47	101	-49.107%
2025-09-30	11.4300	11.5000	11.2500	11.2500	-3.017%	13	78	-49.333%
2025-09-29	11.3000	12.0000	11.3000	11.6000	-0.344%	15	78	-50.862%
2025-09-26	11.4500	11.8800	11.4500	11.6400	-3.000%	6	63	-51.031%
2025-09-25	11.9200	12.0000	11.7000	12.0000	+2.215%	16	57	-52.500%
2025-09-24	11.1000	11.9000	11.1000	11.7400	+4.263%	32	51	-51.448%
2025-09-23	10.8700	11.6700	10.8700	11.2600	0.000%	39	0	-49.378%

.dark-mode .ZqLgXJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqLgXJ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121P90PLTR Jan 21 2028 90.00 Put (PLTR280121P00090000)option OPRA

PLTR20280121P90
PLTR Jan 21 2028 90.00 Put (PLTR280121P00090000)
option OPRA