Dark

PLTR20281215P100
PLTR Dec 15 2028 100.00 Put (PLTR281215P00100000)
option OPRA

EOD

Sep 28, 2026

13.20+1.931%(+0.25)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.0300	13.2000	13.0000	13.2000	+1.931%	21	10,304	0.000%
2026-09-25	13.0200	13.0200	12.9500	12.9500	+1.172%	3	10,307	+1.931%
2026-09-24	13.2000	13.2000	12.8000	12.8000	-0.467%	13	10,307	+3.125%
2026-09-23	13.1000	13.1000	12.8600	12.8600	-6.131%	45	10,306	+2.644%
2026-09-22	13.6500	13.7000	13.6500	13.7000	-0.508%	403	10,306	-3.650%
2026-09-21	14.3000	14.3000	13.7700	13.7700	-5.165%	39	10,359	-4.139%
2026-09-18	14.6500	14.6500	14.5200	14.5200	+0.138%	5	10,370	-9.091%
2026-09-17	14.6500	14.7000	14.5000	14.5000	-4.101%	579	10,370	-8.966%
2026-09-16	15.1200	15.1200	15.1200	15.1200	+2.162%	1	10,623	-12.698%
2026-09-15	14.9500	15.1500	14.8000	14.8000	-1.333%	28	10,623	-10.811%
2026-09-14	15.3000	15.4000	15.0000	15.0000	-3.226%	16	10,602	-12.000%
2026-09-11	15.6700	15.7000	15.4800	15.5000	-1.899%	7	10,605	-14.839%
2026-09-10	15.7800	15.8000	15.5800	15.8000	+2.265%	10	10,605	-16.456%
2026-09-09	15.4300	15.4500	15.3000	15.4500	+0.325%	36	10,603	-14.563%
2026-09-08	15.0000	15.4200	15.0000	15.4000	+2.258%	45	10,601	-14.286%
2026-09-04	14.9000	15.0600	14.9000	15.0600	+4.583%	14	10,582	-12.351%
2026-09-03	15.1700	15.1700	14.3300	14.4000	-7.692%	63	10,582	-8.333%
2026-09-02	14.8400	16.0000	14.8400	15.6000	+8.333%	59	10,603	-15.385%
2026-09-01	14.4000	14.4000	14.4000	14.4000	+2.418%	1	10,582	-8.333%
2026-08-31	14.4000	14.4700	14.0600	14.0600	-2.699%	24	10,581	-6.117%
2026-08-28	14.6200	14.6200	14.3000	14.4500	-1.365%	16	10,581	-8.651%
2026-08-27	15.0000	15.0000	14.5000	14.6500	-3.871%	146	10,582	-9.898%
2026-08-26	15.9500	15.9500	15.2400	15.2400	-0.717%	10	10,568	-13.386%
2026-08-25	15.3000	15.5500	15.0500	15.3500	-0.325%	45	10,569	-14.007%
2026-08-24	15.7500	15.7500	15.3000	15.4000	+0.851%	49	10,558	-14.286%
2026-08-21	15.6000	15.6000	15.1800	15.2700	-1.165%	24	10,551	-13.556%
2026-08-20	15.3600	15.4500	15.3000	15.4500	+0.325%	3	10,535	-14.563%
2026-08-19	15.4000	15.4000	15.3000	15.4000	-0.965%	10	10,534	-14.286%
2026-08-18	15.6500	15.7500	15.5500	15.5500	-1.270%	11	10,533	-15.113%
2026-08-17	15.8400	15.8400	15.7500	15.7500	-0.316%	5	10,535	-16.190%
2026-08-14	15.9500	16.0000	15.6800	15.8000	-1.373%	11	10,535	-16.456%
2026-08-13	16.3500	16.4000	16.0000	16.0200	-3.027%	55	10,530	-17.603%
2026-08-12	16.6900	17.0500	16.5200	16.5200	+0.426%	363	10,526	-20.097%
2026-08-11	16.8000	16.8000	16.3700	16.4500	-0.182%	113	10,301	-19.757%
2026-08-10	17.1200	17.1200	16.1700	16.4800	-3.059%	88	10,235	-19.903%
2026-08-07	17.6500	17.6500	16.8900	17.0000	-6.542%	180	10,241	-22.353%
2026-08-06	18.2900	18.2900	17.7700	18.1900	+3.352%	33	10,396	-27.433%
2026-08-05	17.3500	17.6000	16.9500	17.6000	+1.734%	33	10,388	-25.000%
2026-08-04	19.9500	19.9500	17.2000	17.3000	-26.383%	5,109	10,359	-23.699%
2026-08-03	23.4000	23.6800	23.3500	23.5000	-2.043%	210	13,795	-43.830%
2026-07-31	24.6800	24.6800	23.9900	23.9900	-2.082%	13	13,593	-44.977%
2026-07-30	24.7000	24.7000	24.5000	24.5000	+2.083%	1,503	13,584	-46.122%
2026-07-29	24.3500	24.4000	23.8100	24.0000	-2.834%	19	12,084	-45.000%
2026-07-28	25.4500	25.4500	24.4800	24.7000	+6.100%	13	12,099	-46.559%
2026-07-27	23.4000	23.6000	23.2500	23.2800	-4.000%	13	12,107	-43.299%
2026-07-24	24.5300	24.5300	24.2500	24.2500	-2.806%	16	12,113	-45.567%
2026-07-23	25.1000	25.2000	24.9500	24.9500	+2.633%	3	12,108	-47.094%
2026-07-22	22.8000	24.3100	22.8000	24.3100	+5.238%	19	12,109	-45.701%
2026-07-21	22.9000	23.1000	22.9000	23.1000	+2.439%	15	12,106	-42.857%
2026-07-20	22.9700	23.0000	22.5500	22.5500	-3.715%	47	12,116	-41.463%
2026-07-17	23.3500	23.4200	23.0200	23.4200	+1.605%	11	12,151	-43.638%
2026-07-16	23.3800	23.3800	22.8900	23.0500	+0.743%	8	12,158	-42.733%
2026-07-15	22.8800	22.8800	22.8800	22.8800	+0.131%	1	12,158	-42.308%
2026-07-14	22.8600	22.9000	22.6000	22.8500	-1.296%	666	12,157	-42.232%
2026-07-13	23.1500	23.1500	23.1500	23.1500	-2.690%	1	12,506	-42.981%
2026-07-10	23.9000	23.9000	23.7900	23.7900	+0.805%	4	12,505	-44.515%
2026-07-09	23.7600	23.7600	23.6000	23.6000	-0.840%	8	12,501	-44.068%
2026-07-08	23.2900	23.8000	23.2900	23.8000	+7.937%	3	12,498	-44.538%
2026-07-07	22.0000	22.3500	21.5400	22.0500	-2.649%	86	12,496	-40.136%
2026-07-06	23.5000	23.5000	22.4000	22.6500	-1.565%	9	12,499	-41.722%
2026-07-02	23.2500	23.2500	22.7500	23.0100	-2.043%	86	12,427	-42.634%
2026-07-01	24.1500	24.1500	23.4900	23.4900	-8.242%	13	12,427	-43.806%
2026-06-30	25.8500	26.0200	25.6000	25.6000	-0.775%	406	12,425	-48.438%
2026-06-29	26.0200	26.1100	25.8000	25.8000	-2.935%	59	12,022	-48.837%
2026-06-26	27.8200	27.8200	26.5800	26.5800	-6.078%	27	12,057	-50.339%
2026-06-25	27.0000	28.5500	27.0000	28.3000	+6.792%	65	12,056	-53.357%
2026-06-24	26.0900	26.6500	25.3000	26.5000	+4.950%	74	12,022	-50.189%
2026-06-23	24.7500	25.4300	24.5800	25.2500	+2.227%	89	12,032	-47.723%
2026-06-22	23.8800	24.8000	23.2500	24.7000	+5.782%	577	12,011	-46.559%
2026-06-18	23.1500	24.2500	23.0800	23.3500	+5.656%	319	11,143	-43.469%
2026-06-17	22.1000	22.1000	22.1000	22.1000	-1.996%	10	11,143	-40.271%
2026-06-16	22.9700	22.9700	22.5500	22.5500	+2.036%	5	11,143	-41.463%
2026-06-15	22.8000	22.8000	22.1000	22.1000	-5.353%	32	11,119	-40.271%
2026-06-12	23.1700	23.6800	23.1700	23.3500	+1.522%	40	11,119	-43.469%
2026-06-11	23.1500	23.3000	23.0000	23.0000	+1.500%	22	11,119	-42.609%
2026-06-10	22.9800	22.9800	22.6600	22.6600	-2.663%	4	11,127	-41.748%
2026-06-09	22.1200	23.9500	22.1200	23.2800	+5.674%	33	11,126	-43.299%
2026-06-08	21.9700	22.0300	21.9500	22.0300	-0.766%	4	11,105	-40.082%
2026-06-05	21.6200	22.2000	21.6200	22.2000	+4.471%	1,020	11,104	-40.541%
2026-06-04	21.1800	21.2500	21.1800	21.2500	+1.432%	4	10,099	-37.882%
2026-06-03	20.8000	20.9500	20.8000	20.9500	+5.065%	4	10,095	-36.993%
2026-06-02	19.4000	20.2900	19.4000	19.9400	+4.562%	40	10,095	-33.801%
2026-06-01	19.0200	19.1500	18.7100	19.0700	+0.105%	10	10,066	-30.781%
2026-05-29	19.9500	19.9500	19.0500	19.0500	-5.926%	43	10,068	-30.709%
2026-05-28	21.2500	21.2500	20.2500	20.2500	-6.250%	398	10,069	-34.815%
2026-05-27	21.8100	21.8100	21.2000	21.6000	+2.079%	413	10,063	-38.889%
2026-05-26	21.5000	21.5800	20.9300	21.1600	+1.244%	17	9,651	-37.618%
2026-05-22	20.9000	20.9000	20.8000	20.9000	+0.384%	21	9,641	-36.842%
2026-05-21	20.9000	20.9000	20.8200	20.8200	-2.116%	5	9,625	-36.599%
2026-05-20	21.1800	21.2700	21.1800	21.2700	-0.839%	101	9,625	-37.941%
2026-05-19	21.4000	21.4500	21.2000	21.4500	-1.831%	21	9,629	-38.462%
2026-05-18	22.3200	22.3200	21.8500	21.8500	+0.460%	10	9,629	-39.588%
2026-05-15	22.0800	22.0800	21.5600	21.7500	-1.316%	513	9,629	-39.310%
2026-05-14	22.7500	22.7500	21.9300	22.0400	-2.693%	34	9,135	-40.109%
2026-05-13	22.0000	22.9000	21.9300	22.6500	+5.693%	48	9,110	-41.722%
2026-05-12	21.4300	21.4300	21.4300	21.4300	-0.557%	2	9,110	-38.404%
2026-05-11	21.5000	22.3300	21.5000	21.5500	+0.466%	334	9,110	-38.747%
2026-05-08	21.7000	21.8300	21.4500	21.4500	+0.468%	64	8,804	-38.462%
2026-05-07	21.5000	21.5400	21.0000	21.3500	-3.612%	70	8,784	-38.173%
2026-05-06	22.0500	22.6200	22.0500	22.1500	+2.074%	35	8,816	-40.406%
2026-05-05	20.9500	22.0000	20.9500	21.7000	+5.596%	166	8,792	-39.171%
2026-05-04	20.3800	20.6000	20.2000	20.5500	-3.521%	59	8,720	-35.766%
2026-05-01	20.9000	21.3000	20.9000	21.3000	-1.206%	4	8,707	-38.028%
2026-04-30	21.9900	21.9900	21.5500	21.5600	-5.022%	62	8,707	-38.776%
2026-04-29	22.8600	22.8600	22.7000	22.7000	+5.093%	80	8,655	-41.850%
2026-04-28	21.6000	21.6000	21.6000	21.6000	-1.325%	10	8,593	-38.889%
2026-04-27	21.6000	21.8900	21.6000	21.8900	+6.624%	20	8,583	-39.698%
2026-04-22	20.8000	20.8100	20.5000	20.5300	-3.615%	41	8,572	-35.704%
2026-04-21	21.4500	21.4500	21.3000	21.3000	-1.617%	20	8,555	-38.028%
2026-04-20	21.3600	21.6500	21.3600	21.6500	+0.932%	4	8,555	-39.030%
2026-04-17	22.4500	22.4500	21.3500	21.4500	-4.794%	45	8,553	-38.462%
2026-04-16	21.9500	22.5300	21.9500	22.5300	+0.941%	2	8,543	-41.411%
2026-04-15	22.9000	23.2500	22.2500	22.3200	-4.819%	34	8,543	-40.860%
2026-04-14	23.3300	23.5000	23.2800	23.4500	-2.006%	40	8,512	-43.710%
2026-04-13	25.0500	25.1500	23.9300	23.9300	-6.157%	227	8,521	-44.839%
2026-04-10	24.9000	26.7900	24.9000	25.5000	+2.204%	465	8,501	-48.235%
2026-04-09	24.0000	25.3500	24.0000	24.9500	+10.155%	97	8,048	-47.094%
2026-04-08	20.3000	22.7500	20.3000	22.6500	+6.538%	381	8,009	-41.722%
2026-04-07	21.5400	21.5400	21.2600	21.2600	-0.886%	7	7,791	-37.912%
2026-04-06	21.3500	21.4500	21.3000	21.4500	-2.055%	21	7,788	-38.462%
2026-04-02	21.9000	21.9000	21.9000	21.9000	-0.455%	11	7,778	-39.726%
2026-04-01	22.0000	22.0000	22.0000	22.0000	-0.542%	2	7,778	-40.000%
2026-03-31	23.4500	23.4500	22.1200	22.1200	-7.448%	6	7,780	-40.325%
2026-03-30	23.2700	23.9000	23.0000	23.9000	+5.240%	405	7,777	-44.770%
2026-03-27	23.0000	23.0000	22.7000	22.7100	+3.415%	409	7,380	-41.876%
2026-03-26	21.9100	21.9600	21.6800	21.9600	+5.831%	32	6,982	-39.891%
2026-03-25	20.4100	20.7500	20.4100	20.7500	-1.798%	20	6,958	-36.386%
2026-03-24	21.2000	21.3000	21.1300	21.1300	+4.346%	56	6,948	-37.530%
2026-03-23	20.5000	20.6500	20.2000	20.2500	-3.480%	54	6,997	-34.815%
2026-03-19	21.6900	21.6900	20.9800	20.9800	-2.645%	29	6,980	-37.083%
2026-03-18	21.5500	21.5500	21.5500	21.5500	+1.651%	2	6,973	-38.747%
2026-03-17	21.0300	21.2000	21.0300	21.2000	-2.752%	13	6,973	-37.736%
2026-03-16	21.8200	21.8200	21.7500	21.8000	-2.242%	33	6,963	-39.450%
2026-03-13	22.8500	22.8500	22.3000	22.3000	+2.341%	68	6,930	-40.807%
2026-03-12	22.2000	22.2200	21.7900	21.7900	-1.803%	16	6,939	-39.422%
2026-03-11	22.1500	22.1900	22.1500	22.1900	-0.760%	12	6,935	-40.514%
2026-03-10	21.8500	22.3600	21.8500	22.3600	+1.314%	30	6,944	-40.966%
2026-03-09	22.1000	22.3000	22.0200	22.0700	+3.372%	48	6,926	-40.190%
2026-03-06	22.5000	22.5000	21.3500	21.3500	-6.195%	38	6,893	-38.173%
2026-03-05	22.4500	22.8500	22.2000	22.7600	+1.111%	51	6,864	-42.004%
2026-03-04	23.3500	23.3500	22.3200	22.5100	-4.416%	31	6,830	-41.359%
2026-03-03	24.6400	24.9000	23.4000	23.5500	-0.423%	70	6,831	-43.949%
2026-03-02	23.7800	23.7800	23.6500	23.6500	-6.337%	3	6,802	-44.186%
2026-02-27	25.2500	25.2500	25.2500	25.2500	-1.367%	1	6,802	-47.723%
2026-02-26	25.1000	25.6000	25.1000	25.6000	-0.775%	3	6,801	-48.438%
2026-02-25	25.3000	25.8000	25.3000	25.8000	-3.008%	3	6,799	-48.837%
2026-02-24	26.9900	26.9900	26.3000	26.6000	+1.527%	770	6,799	-50.376%
2026-02-23	26.4600	26.4600	26.0900	26.2000	+4.758%	10	6,151	-49.618%
2026-02-20	25.3500	26.2500	24.8500	25.0100	-1.146%	40	6,149	-47.221%
2026-02-19	25.4200	25.4400	25.1700	25.3000	+2.016%	19	6,114	-47.826%
2026-02-18	24.2600	24.8000	24.2600	24.8000	-1.195%	4	6,100	-46.774%
2026-02-17	25.8500	26.1000	24.9500	25.1000	-0.751%	213	6,098	-47.410%
2026-02-13	25.2000	25.2900	25.2000	25.2900	-2.955%	3	5,963	-47.805%
2026-02-12	25.8400	26.6100	25.6500	26.0600	+5.763%	1,188	5,963	-49.348%
2026-02-11	24.4000	24.8400	24.4000	24.6400	+2.667%	23	4,810	-46.429%
2026-02-10	24.0000	24.0000	24.0000	24.0000	+4.348%	20	4,805	-45.000%
2026-02-09	23.6200	23.6200	22.6800	23.0000	-5.350%	507	4,785	-42.609%
2026-02-06	24.0300	25.0500	24.0300	24.3000	-5.996%	29	4,453	-45.679%
2026-02-05	25.0000	26.5600	24.7500	25.8500	+5.081%	1,039	4,436	-48.936%
2026-02-04	23.6200	25.3000	23.6200	24.6000	+15.276%	40	3,547	-46.341%
2026-02-03	20.6200	21.6300	20.6200	21.3400	-6.362%	24	3,518	-38.144%
2026-02-02	22.5500	22.9400	22.2500	22.7900	-0.913%	39	3,509	-42.080%
2026-01-30	22.5000	23.0000	22.5000	23.0000	+1.905%	35	3,491	-42.609%
2026-01-29	22.6900	23.1000	22.4500	22.5700	+4.298%	2,952	3,457	-41.515%
2026-01-28	21.0000	21.6400	20.7500	21.6400	+4.289%	460	511	-39.002%
2026-01-27	20.7500	20.7500	20.7500	20.7500	+3.750%	1	59	-36.386%
2026-01-26	20.1300	20.2000	20.0000	20.0000	0.000%	5	58	-34.000%
2026-01-23	20.0500	20.1000	20.0000	20.0000	-3.846%	12	53	-34.000%
2026-01-22	20.8000	20.8000	20.8000	20.8000	+0.483%	1	61	-36.538%
2026-01-21	20.7000	20.7000	20.7000	20.7000	-0.719%	1	60	-36.232%
2026-01-20	20.9000	20.9000	20.8500	20.8500	+1.214%	2	60	-36.691%
2026-01-16	19.7800	20.6000	19.7800	20.6000	+6.680%	30	40	-35.922%
2026-01-15	19.3100	19.3100	19.3100	19.3100	-3.691%	1	40	-31.642%
2026-01-14	20.1100	20.1100	20.0500	20.0500	+1.519%	2	41	-34.165%
2026-01-13	19.7500	19.7500	19.7500	19.7500	+0.509%	1	39	-33.165%
2026-01-12	20.0000	20.0000	19.6500	19.6500	-2.481%	29	38	-32.824%
2026-01-09	20.1500	20.1500	20.1500	20.1500	+0.499%	1	30	-34.491%
2026-01-08	20.0500	20.0500	20.0500	20.0500	+5.249%	2	29	-34.165%
2026-01-07	18.9500	19.1500	18.8100	19.0500	-2.308%	7	29	-30.709%
2026-01-06	20.0700	20.0800	19.5000	19.5000	-2.500%	24	29	-32.308%
2026-01-05	20.0000	20.0000	20.0000	20.0000	-3.382%	1	6	-34.000%
2026-01-02	20.7000	20.7000	20.7000	20.7000	+0.976%	1	6	-36.232%
2025-12-30	20.3000	20.5000	20.3000	20.5000	-2.148%	4	5	-35.610%
2025-12-26	20.9500	20.9500	20.9500	20.9500	0.000%	1	1	-36.993%

.dark-mode .GfB9m1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfB9m1{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215P100PLTR Dec 15 2028 100.00 Put (PLTR281215P00100000)option OPRA

PLTR20281215P100
PLTR Dec 15 2028 100.00 Put (PLTR281215P00100000)
option OPRA