Dark

PLTR20281215P105
PLTR Dec 15 2028 105.00 Put (PLTR281215P00105000)
option OPRA

EOD

Sep 28, 2026

14.80+1.370%(+0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.8000	14.8000	14.8000	14.8000	+1.370%	16	4,572	0.000%
2026-09-23	14.3500	14.6000	14.3500	14.6000	-6.410%	609	4,556	+1.370%
2026-09-21	15.6000	15.6000	15.6000	15.6000	-5.740%	910	5,043	-5.128%
2026-09-17	16.5500	16.5500	16.5500	16.5500	-2.071%	1	5,953	-10.574%
2026-09-15	16.9000	16.9000	16.9000	16.9000	-2.029%	1	5,954	-12.426%
2026-09-10	17.2500	17.2500	17.2500	17.2500	+3.916%	800	5,955	-14.203%
2026-09-04	16.6000	16.6000	16.6000	16.6000	+3.106%	1	5,316	-10.843%
2026-09-03	16.1000	16.1000	16.1000	16.1000	-7.471%	10	5,316	-8.075%
2026-09-02	17.4000	17.4000	17.4000	17.4000	+8.344%	1	5,306	-14.943%
2026-09-01	16.0600	16.0600	16.0600	16.0600	+0.816%	1	5,305	-7.846%
2026-08-31	15.9300	15.9300	15.9300	15.9300	-1.056%	1	5,305	-7.094%
2026-08-28	16.0000	16.1000	16.0000	16.1000	-1.106%	127	5,305	-8.075%
2026-08-27	16.3500	16.3500	16.2000	16.2800	-4.235%	3	5,431	-9.091%
2026-08-26	17.0000	17.0000	17.0000	17.0000	-1.734%	10	5,432	-12.941%
2026-08-25	17.4000	17.4000	17.3000	17.3000	+0.581%	12	5,442	-14.451%
2026-08-20	17.0700	17.2000	17.0400	17.2000	+1.176%	46	5,439	-13.953%
2026-08-19	16.9900	17.0000	16.9900	17.0000	-2.299%	11	5,417	-12.941%
2026-08-18	17.4000	17.4000	17.3500	17.4000	-1.136%	15	5,426	-14.943%
2026-08-17	17.6000	17.6000	17.6000	17.6000	+0.399%	6	5,421	-15.909%
2026-08-14	17.4500	17.5300	17.4500	17.5300	-2.340%	18	5,427	-15.573%
2026-08-13	18.2000	18.2000	17.9500	17.9500	-2.763%	31	5,421	-17.549%
2026-08-12	18.5500	18.5500	18.4600	18.4600	+0.985%	11	5,432	-19.827%
2026-08-11	18.2800	18.2800	18.2800	18.2800	-0.921%	1	5,423	-19.037%
2026-08-10	18.3500	18.4500	18.1500	18.4500	-1.914%	1,083	5,423	-19.783%
2026-08-07	19.0000	19.0000	18.7300	18.8100	-6.650%	65	6,159	-21.318%
2026-08-06	19.8600	20.1500	19.8400	20.1500	+3.599%	17	6,220	-26.551%
2026-08-05	18.8600	19.6500	18.8600	19.4500	+1.197%	74	6,225	-23.907%
2026-08-04	22.2000	22.2000	19.0800	19.2200	-26.048%	38	6,177	-22.997%
2026-08-03	26.0000	26.0000	25.9900	25.9900	-1.590%	3	6,187	-43.055%
2026-07-31	27.3800	27.3800	26.4100	26.4100	-3.613%	16	6,190	-43.961%
2026-07-30	27.4000	27.4000	27.4000	27.4000	+1.032%	1	6,190	-45.985%
2026-07-29	26.6100	27.1200	26.6100	27.1200	+1.649%	2	6,189	-45.428%
2026-07-28	28.2500	28.2500	26.6800	26.6800	+5.455%	4	6,189	-44.528%
2026-07-27	25.0400	25.3000	24.9800	25.3000	-6.366%	2,004	6,185	-41.502%
2026-07-24	27.0200	27.0200	27.0200	27.0200	+8.427%	1	6,189	-45.226%
2026-07-20	24.9800	24.9800	24.9200	24.9200	-2.656%	2	6,189	-40.610%
2026-07-17	25.6000	25.6000	25.6000	25.6000	-1.158%	1	6,187	-42.188%
2026-07-16	26.1500	26.1500	25.9000	25.9000	+1.370%	2	6,186	-42.857%
2026-07-15	25.2000	25.5500	25.2000	25.5500	+1.389%	6	6,186	-42.074%
2026-07-14	25.2000	25.2000	25.2000	25.2000	-3.002%	2	6,180	-41.270%
2026-07-09	26.4200	26.4400	25.9500	25.9800	+0.542%	502	6,182	-43.033%
2026-07-08	26.0000	26.0100	25.7900	25.8400	+4.573%	1,306	5,680	-42.724%
2026-07-07	24.8000	24.8000	23.8000	24.7100	-1.789%	1,114	4,376	-40.105%
2026-07-06	25.2500	25.3400	24.7000	25.1600	-1.795%	19	4,342	-41.176%
2026-07-02	25.0700	25.6200	25.0700	25.6200	-1.310%	16	4,338	-42.233%
2026-07-01	26.1600	26.1600	25.9600	25.9600	-8.269%	4	4,338	-42.989%
2026-06-30	28.0700	28.3700	28.0700	28.3000	+1.071%	128	4,338	-47.703%
2026-06-29	28.3000	28.3000	28.0000	28.0000	-5.117%	13	4,214	-47.143%
2026-06-26	30.9000	30.9000	29.5100	29.5100	-5.779%	68	4,203	-49.848%
2026-06-25	30.5000	31.3300	30.5000	31.3200	+7.077%	84	4,138	-52.746%
2026-06-24	28.4200	29.2500	28.4200	29.2500	+4.464%	26	4,060	-49.402%
2026-06-23	27.6900	28.0000	27.5000	28.0000	+2.227%	3	4,037	-47.143%
2026-06-22	26.6000	27.3900	26.6000	27.3900	+6.576%	4	4,035	-45.966%
2026-06-18	26.4200	26.4200	25.7000	25.7000	+4.344%	602	3,041	-42.412%
2026-06-15	24.7100	24.7100	24.6300	24.6300	-5.704%	2	3,041	-39.911%
2026-06-12	26.0200	26.1400	25.4500	26.1200	+2.431%	368	3,041	-43.338%
2026-06-11	26.0500	26.0500	25.5000	25.5000	-0.196%	701	3,041	-41.961%
2026-06-09	25.4400	25.5500	25.4300	25.5500	+6.458%	52	2,341	-42.074%
2026-06-08	24.0000	24.0000	24.0000	24.0000	0.000%	4	2,339	-38.333%
2026-06-05	24.0000	24.0000	24.0000	24.0000	+4.348%	1	2,335	-38.333%
2026-06-03	22.8500	23.0000	22.8500	23.0000	+4.545%	2	2,334	-35.652%
2026-06-02	22.0000	22.0000	22.0000	22.0000	+3.774%	1	2,333	-32.727%
2026-06-01	21.2000	21.2000	21.2000	21.2000	-0.329%	1,050	2,332	-30.189%
2026-05-29	21.6500	21.7000	21.1800	21.2700	-5.129%	14	3,382	-30.418%
2026-05-28	23.4500	23.4500	22.4200	22.4200	-5.759%	22	3,389	-33.988%
2026-05-27	24.2900	24.2900	23.6500	23.7900	+3.886%	40	3,389	-37.789%
2026-05-22	22.9000	22.9000	22.9000	22.9000	-0.564%	2	3,369	-35.371%
2026-05-21	23.0300	23.0300	23.0300	23.0300	-2.083%	1	3,371	-35.736%
2026-05-20	23.5800	23.5800	23.5200	23.5200	-0.634%	11	3,371	-37.075%
2026-05-19	23.7500	23.7500	23.6700	23.6700	-2.069%	6	3,389	-37.474%
2026-05-15	24.3500	24.3500	24.1700	24.1700	+0.290%	3	3,389	-38.767%
2026-05-14	24.6700	24.6700	24.1000	24.1000	-3.639%	9	3,388	-38.589%
2026-05-13	25.0100	25.0100	25.0100	25.0100	+3.992%	1	3,379	-40.824%
2026-05-12	23.6300	24.0500	23.6300	24.0500	+1.477%	7	3,379	-38.462%
2026-05-11	23.7000	23.7000	23.7000	23.7000	-0.168%	2	3,379	-37.553%
2026-05-08	23.7500	23.7500	23.7400	23.7400	-2.305%	12	3,372	-37.658%
2026-05-06	24.9000	24.9000	24.3000	24.3000	+2.792%	9	3,360	-39.095%
2026-05-05	23.0800	23.6400	23.0800	23.6400	+5.067%	12	3,357	-37.394%
2026-05-04	22.5000	22.5000	22.5000	22.5000	-2.934%	1	3,345	-34.222%
2026-05-01	23.1800	23.1800	23.1800	23.1800	-5.849%	1	3,343	-36.152%
2026-04-29	24.6200	24.6200	24.6200	24.6200	-0.525%	8	3,343	-39.886%
2026-04-24	24.7500	24.7500	24.7500	24.7500	+1.310%	1	3,335	-40.202%
2026-04-23	24.0500	24.4300	23.9000	24.4300	+8.097%	4	3,336	-39.419%
2026-04-22	22.6500	22.7400	22.6000	22.6000	-5.042%	11	3,332	-34.513%
2026-04-17	23.7000	23.8000	23.7000	23.8000	-2.459%	4	3,321	-37.815%
2026-04-16	24.5000	24.5000	24.4000	24.4000	-2.204%	3	3,322	-39.344%
2026-04-15	24.9500	24.9500	24.9500	24.9500	-2.539%	1	3,322	-40.681%
2026-04-14	25.8500	25.8500	25.6000	25.6000	-7.246%	24	3,323	-42.188%
2026-04-13	27.6000	27.6000	27.6000	27.6000	-1.709%	2	3,343	-46.377%
2026-04-10	28.0400	29.0800	28.0400	28.0800	+2.109%	107	3,341	-47.293%
2026-04-09	27.5000	27.5000	27.5000	27.5000	+10.220%	1	3,238	-46.182%
2026-04-08	22.4000	24.9500	22.4000	24.9500	-0.637%	12	3,238	-40.681%
2026-04-02	25.1100	25.1100	25.1100	25.1100	+4.494%	1	3,234	-41.059%
2026-04-01	24.0300	24.0300	24.0300	24.0300	-1.918%	1	3,234	-38.410%
2026-03-31	25.2300	25.2300	24.5000	24.5000	-2.078%	2	3,234	-39.592%
2026-03-27	25.0200	25.0200	25.0200	25.0200	+10.953%	1	3,234	-40.847%
2026-03-23	22.4800	22.5500	22.4800	22.5500	-3.136%	5	3,234	-34.368%
2026-03-19	23.4700	23.4700	23.2800	23.2800	-14.254%	3	3,231	-36.426%
2026-03-18	27.1500	27.1500	27.1500	27.1500	+16.026%	3	3,232	-45.488%
2026-03-17	23.4000	23.4000	23.4000	23.4000	-2.256%	1	3,232	-36.752%
2026-03-16	24.2100	24.2100	23.9400	23.9400	-2.006%	3	3,233	-38.179%
2026-03-10	24.4300	24.4300	24.4300	24.4300	+1.327%	1	3,230	-39.419%
2026-03-06	24.1100	24.1100	24.1100	24.1100	-2.428%	1	3,231	-38.615%
2026-03-04	24.7100	24.7100	24.7100	24.7100	-5.687%	1	3,231	-40.105%
2026-03-03	26.2100	26.2100	26.2000	26.2000	+1.629%	11	3,232	-43.511%
2026-03-02	25.7800	25.7800	25.7800	25.7800	-7.199%	2	3,221	-42.591%
2026-02-27	27.7800	27.7800	27.7800	27.7800	-3.875%	1	3,219	-46.724%
2026-02-24	28.9000	28.9000	28.9000	28.9000	+5.206%	1	3,218	-48.789%
2026-02-19	27.4700	27.4700	27.4700	27.4700	-4.119%	1	3,218	-46.123%
2026-02-12	29.0300	29.0300	28.6000	28.6500	+6.072%	16	3,217	-48.342%
2026-02-11	27.0100	27.0100	27.0100	27.0100	+0.972%	2	3,211	-45.205%
2026-02-06	27.3600	27.3600	26.7500	26.7500	-4.736%	1,502	3,209	-44.673%
2026-02-05	29.0500	29.0500	28.0800	28.0800	+4.000%	36	1,707	-47.293%
2026-02-04	26.1200	27.4400	26.1200	27.0000	+7.143%	1,506	1,671	-45.185%
2026-01-30	25.1600	25.2000	25.1600	25.2000	+14.545%	2	167	-41.270%
2026-01-26	22.0000	22.0000	22.0000	22.0000	-2.655%	2	165	-32.727%
2026-01-22	22.6000	22.6000	22.6000	22.6000	+1.345%	2	167	-34.513%
2026-01-20	22.4500	22.4500	22.3000	22.3000	+4.843%	151	166	-33.632%
2026-01-15	21.2700	21.2700	21.2700	21.2700	-3.712%	1	53	-30.418%
2026-01-09	22.0900	22.0900	22.0900	22.0900	+0.638%	47	52	-33.001%
2026-01-08	21.8500	21.9500	21.8500	21.9500	+3.391%	2	6	-32.574%
2026-01-06	21.4600	21.4600	21.2300	21.2300	-3.500%	2	5	-30.287%
2026-01-05	22.0000	22.0000	22.0000	22.0000	-1.345%	3	2	-32.727%
2026-01-02	23.5000	23.5000	22.3000	22.3000	+1.966%	3	2	-33.632%
2025-12-26	21.8700	21.8700	21.8700	21.8700	0.000%	1	1	-32.327%

.dark-mode .gRFVk3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gRFVk3{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215P105PLTR Dec 15 2028 105.00 Put (PLTR281215P00105000)option OPRA

PLTR20281215P105
PLTR Dec 15 2028 105.00 Put (PLTR281215P00105000)
option OPRA