Dark

PLTR20281215P120
PLTR Dec 15 2028 120.00 Put (PLTR281215P00120000)
option OPRA

EOD

Sep 25, 2026

19.65+1.813%(+0.35)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	19.6500	19.7400	19.3300	19.6500	+1.813%	57	5,161	0.000%
2026-09-24	19.6000	19.6000	19.3000	19.3000	-5.160%	3	5,161	+1.813%
2026-09-22	20.5400	20.6900	20.3500	20.3500	-1.596%	10	5,161	-3.440%
2026-09-21	21.1500	21.1500	20.6800	20.6800	-6.298%	17	5,161	-4.981%
2026-09-18	21.9800	22.0700	21.9800	22.0700	+0.822%	7	5,164	-10.965%
2026-09-17	22.0000	22.0000	21.7000	21.8900	-4.159%	7	5,160	-10.233%
2026-09-16	22.8400	22.8400	22.8400	22.8400	+0.661%	1	5,160	-13.967%
2026-09-15	22.7000	22.7000	22.6500	22.6900	-0.351%	50	5,160	-13.398%
2026-09-14	22.9500	22.9500	22.7700	22.7700	-2.692%	8	5,160	-13.702%
2026-09-11	23.1000	23.4000	23.1000	23.4000	-0.973%	105	5,160	-16.026%
2026-09-10	23.4500	23.6300	23.4500	23.6300	+2.383%	2	5,156	-16.843%
2026-09-08	22.8400	23.0800	22.8400	23.0800	+2.898%	3	5,156	-14.861%
2026-09-04	22.2000	22.4300	22.2000	22.4300	+5.157%	2	5,155	-12.394%
2026-09-03	21.5000	21.6000	21.2200	21.3300	-8.337%	289	5,155	-7.876%
2026-09-02	22.6000	23.7100	22.5900	23.2700	+8.993%	38	5,280	-15.557%
2026-09-01	21.4100	21.5000	21.3500	21.3500	+1.764%	3	5,263	-7.963%
2026-08-31	21.4000	21.4700	20.9800	20.9800	-2.054%	10	5,263	-6.339%
2026-08-28	21.7500	21.7500	21.3500	21.4200	-1.199%	3	5,261	-8.263%
2026-08-27	22.1200	22.1200	21.6800	21.6800	-5.944%	60	5,260	-9.363%
2026-08-25	22.7500	23.0500	22.7000	23.0500	+1.542%	22	5,261	-14.751%
2026-08-24	22.8000	22.9000	22.7000	22.7000	+0.710%	10	5,259	-13.436%
2026-08-21	23.1700	23.1700	22.3900	22.5400	-1.786%	15	5,253	-12.822%
2026-08-20	22.9600	23.0000	22.7500	22.9500	-0.304%	14	5,252	-14.379%
2026-08-19	23.0200	23.0200	23.0200	23.0200	-0.346%	3	5,241	-14.639%
2026-08-18	23.0000	23.4400	23.0000	23.1000	-0.901%	15	5,239	-14.935%
2026-08-17	23.6500	23.6500	23.2800	23.3100	-0.385%	18	5,239	-15.701%
2026-08-14	23.6000	23.6600	23.2700	23.4000	-0.805%	25	5,237	-16.026%
2026-08-13	24.1400	24.1400	23.5900	23.5900	-3.832%	27	5,227	-16.702%
2026-08-12	24.5800	24.9100	24.4400	24.5300	+1.155%	257	5,224	-19.894%
2026-08-11	24.6000	24.6000	24.0000	24.2500	-2.414%	75	5,389	-18.969%
2026-08-10	24.2000	24.8500	23.8200	24.8500	-0.481%	26	5,361	-20.926%
2026-08-07	25.8800	25.8800	24.9500	24.9700	-6.654%	525	5,353	-21.306%
2026-08-06	26.9600	26.9600	26.4000	26.7500	+3.602%	18	5,851	-26.542%
2026-08-05	25.4400	26.2500	25.4400	25.8200	+1.295%	59	5,847	-23.896%
2026-08-04	29.2500	29.2500	25.3500	25.4900	-25.029%	2,579	5,847	-22.911%
2026-08-03	34.4900	34.4900	33.9000	34.0000	-2.718%	309	7,018	-42.206%
2026-07-31	36.1500	36.1500	34.8400	34.9500	-1.271%	24	6,715	-43.777%
2026-07-30	35.8000	35.8600	35.3500	35.4000	-0.282%	27	6,707	-44.492%
2026-07-29	35.2000	35.5000	35.1400	35.5000	+0.056%	4	6,716	-44.648%
2026-07-28	36.9000	36.9000	35.0000	35.4800	+5.910%	2,184	6,716	-44.617%
2026-07-27	34.1200	34.1700	33.5000	33.5000	-6.815%	156	3,920	-41.343%
2026-07-24	35.4500	35.9500	34.9500	35.9500	-0.691%	97	3,863	-45.341%
2026-07-23	35.6300	36.2000	35.6300	36.2000	+1.401%	1,003	3,826	-45.718%
2026-07-22	35.2500	35.7000	35.2500	35.7000	+7.920%	4	2,823	-44.958%
2026-07-21	33.4800	33.4800	33.0800	33.0800	+1.535%	3	2,823	-40.599%
2026-07-20	32.8300	32.8300	32.5800	32.5800	-2.250%	12	2,821	-39.687%
2026-07-16	33.7500	33.7500	32.9000	33.3300	+0.847%	9	2,816	-41.044%
2026-07-14	35.5400	35.5400	32.7700	33.0500	-1.373%	11	2,817	-40.545%
2026-07-13	34.4200	34.4200	33.5000	33.5100	-2.445%	7	2,811	-41.361%
2026-07-10	34.4600	34.4600	34.3500	34.3500	-0.145%	30	2,807	-42.795%
2026-07-09	34.2200	34.6000	34.2200	34.4000	+3.739%	5	2,809	-42.878%
2026-07-08	34.2300	34.2300	33.1600	33.1600	+2.536%	2	2,807	-40.742%
2026-07-07	32.4000	32.4000	31.3200	32.3400	-2.561%	76	2,807	-39.239%
2026-07-06	33.1900	33.1900	33.1900	33.1900	-0.688%	1	2,769	-40.795%
2026-07-02	32.9600	33.5500	32.9600	33.4200	-2.990%	53	2,768	-41.203%
2026-07-01	35.2600	35.2600	34.0000	34.4500	-6.942%	1,019	2,768	-42.961%
2026-06-30	37.2600	37.7000	36.6700	37.0200	-0.671%	180	3,451	-46.921%
2026-06-29	37.2500	37.5500	36.8500	37.2700	-3.245%	82	3,385	-47.277%
2026-06-26	39.8500	39.8500	38.3700	38.5200	-4.889%	21	3,322	-48.988%
2026-06-25	38.4300	40.5500	37.8600	40.5000	+6.049%	62	3,325	-51.481%
2026-06-24	36.6600	38.1900	36.6600	38.1900	+4.145%	13	3,362	-48.547%
2026-06-23	36.4500	36.6700	35.4500	36.6700	+3.092%	32	3,355	-46.414%
2026-06-22	33.5400	35.5900	33.5400	35.5700	+5.549%	9	3,363	-44.757%
2026-06-18	33.7600	34.5500	33.7000	33.7000	+3.692%	21	3,352	-41.691%
2026-06-17	32.1000	32.5000	32.1000	32.5000	-2.549%	2	3,352	-39.538%
2026-06-16	33.3500	33.3500	33.3500	33.3500	+3.411%	10	3,352	-41.079%
2026-06-15	32.9800	32.9800	32.2500	32.2500	-5.286%	7	3,349	-39.070%
2026-06-12	34.0500	34.0500	34.0500	34.0500	+1.581%	1	3,349	-42.291%
2026-06-11	33.5200	33.5200	33.5200	33.5200	+1.915%	2	3,349	-41.378%
2026-06-10	32.8900	32.8900	32.8900	32.8900	-0.212%	2	3,349	-40.255%
2026-06-09	31.8000	34.4000	31.6700	32.9600	+3.680%	14	3,347	-40.382%
2026-06-08	31.7200	31.7900	31.7200	31.7900	+0.031%	2	3,348	-38.188%
2026-06-05	31.3700	31.7800	31.3500	31.7800	+3.081%	15	3,349	-38.169%
2026-06-04	29.8000	30.8300	29.8000	30.8300	+0.423%	39	3,341	-36.263%
2026-06-03	30.4100	30.7000	30.4100	30.7000	+4.493%	11	3,357	-35.993%
2026-06-02	29.3800	29.3800	29.3800	29.3800	+6.449%	3	3,354	-33.118%
2026-06-01	27.6000	27.9200	27.2000	27.6000	-0.826%	13	3,354	-28.804%
2026-05-29	28.4100	28.4100	27.7500	27.8300	-6.296%	443	3,353	-29.393%
2026-05-28	30.0300	30.1500	29.7000	29.7000	-5.324%	5	2,927	-33.838%
2026-05-27	31.3500	31.3700	31.2500	31.3700	+3.021%	4	2,927	-37.361%
2026-05-26	31.2200	31.2200	30.4500	30.4500	-0.033%	8	2,926	-35.468%
2026-05-22	31.0000	31.0000	30.4600	30.4600	+0.961%	2	2,926	-35.489%
2026-05-21	30.2900	30.3900	30.1700	30.1700	-2.204%	5	2,925	-34.869%
2026-05-20	30.8500	30.8500	30.8500	30.8500	-0.484%	1	2,925	-36.305%
2026-05-19	30.9000	31.0000	30.9000	31.0000	-1.399%	4	2,924	-36.613%
2026-05-18	32.3700	32.3700	31.4400	31.4400	-0.695%	77	2,924	-37.500%
2026-05-15	32.0800	32.0800	31.6600	31.6600	-0.659%	4	2,924	-37.934%
2026-05-14	32.6900	32.6900	31.8000	31.8700	-3.219%	36	2,885	-38.343%
2026-05-13	31.6500	32.9300	31.6500	32.9300	+5.545%	20	2,860	-40.328%
2026-05-12	31.2000	31.2000	31.2000	31.2000	-0.637%	4	2,860	-37.019%
2026-05-11	31.5300	31.7000	31.4000	31.4000	-0.317%	7	2,860	-37.420%
2026-05-08	31.6600	31.6600	31.5000	31.5000	+1.124%	2	2,854	-37.619%
2026-05-07	30.9500	31.1500	30.4600	31.1500	-1.268%	6	2,852	-36.918%
2026-05-06	32.5000	32.5000	31.5500	31.5500	-0.410%	12	2,854	-37.718%
2026-05-05	30.3400	31.7500	30.3400	31.6800	+7.572%	17	2,856	-37.973%
2026-05-04	29.6800	29.6800	29.3400	29.4500	-2.548%	88	2,847	-33.277%
2026-05-01	30.2000	30.2200	30.2000	30.2200	-2.830%	11	2,859	-34.977%
2026-04-30	31.6100	31.6500	31.1000	31.1000	-3.115%	53	2,859	-36.817%
2026-04-29	32.8000	32.8000	32.1000	32.1000	+2.687%	33	2,868	-38.785%
2026-04-28	31.2600	31.2600	31.2600	31.2600	-0.699%	1	2,863	-37.140%
2026-04-24	31.8300	31.8300	31.4800	31.4800	+1.877%	176	2,864	-37.579%
2026-04-23	30.3600	31.3000	30.3600	30.9000	+5.497%	12	2,786	-36.408%
2026-04-22	29.5300	29.7000	29.2900	29.2900	-3.493%	7	2,769	-32.912%
2026-04-21	30.4500	30.4500	30.3500	30.3500	-1.140%	2	2,769	-35.255%
2026-04-20	30.7000	30.7000	30.7000	30.7000	-0.292%	1	2,768	-35.993%
2026-04-17	31.0000	31.0000	30.2800	30.7900	-2.563%	44	2,767	-36.181%
2026-04-16	32.0800	32.0800	31.6000	31.6000	-0.472%	2	2,757	-37.816%
2026-04-15	32.9000	32.9000	31.7000	31.7500	-5.926%	31	2,757	-38.110%
2026-04-14	33.5000	33.7500	33.5000	33.7500	-2.597%	225	2,739	-41.778%
2026-04-13	35.1300	35.1300	34.0200	34.6500	-4.808%	12	2,958	-43.290%
2026-04-10	35.7500	37.7000	35.7400	36.4000	+2.276%	684	2,955	-46.016%
2026-04-09	33.3700	35.5900	33.3700	35.5900	+10.084%	10	2,343	-44.788%
2026-04-08	30.9000	32.3300	30.1600	32.3300	+7.018%	44	2,338	-39.221%
2026-04-06	30.3700	30.3700	30.2100	30.2100	-3.049%	3	2,339	-34.955%
2026-04-01	31.0800	31.1600	31.0800	31.1600	-2.258%	3	2,338	-36.938%
2026-03-31	33.2000	33.2000	31.8800	31.8800	-5.820%	7	2,335	-38.363%
2026-03-30	32.4800	33.8500	32.3400	33.8500	+3.930%	8	2,335	-41.950%
2026-03-27	32.3800	32.5700	32.3800	32.5700	+4.058%	7	2,336	-39.668%
2026-03-26	30.7300	31.3100	30.7300	31.3000	+3.987%	6	2,330	-37.220%
2026-03-24	30.0000	30.2400	29.9000	30.1000	+4.152%	248	2,325	-34.718%
2026-03-23	29.1500	29.1500	28.9000	28.9000	-7.223%	2	2,365	-32.007%
2026-03-20	30.5800	31.1500	30.5800	31.1500	+3.146%	5	2,366	-36.918%
2026-03-19	30.6800	30.7000	30.2000	30.2000	-0.723%	5	2,367	-34.934%
2026-03-18	29.8400	30.4200	29.8300	30.4200	-1.202%	188	2,369	-35.404%
2026-03-16	31.0800	31.1400	30.7900	30.7900	-3.176%	429	2,427	-36.181%
2026-03-13	31.3000	31.8000	31.2500	31.8000	+3.314%	3	2,217	-38.208%
2026-03-12	30.7800	30.7800	30.7800	30.7800	-2.286%	1	2,217	-36.160%
2026-03-11	30.9000	31.6800	30.9000	31.5000	-0.316%	12	2,218	-37.619%
2026-03-10	31.5200	31.6600	31.4600	31.6000	+2.932%	4	2,219	-37.816%
2026-03-09	30.9900	31.2500	30.7000	30.7000	+2.333%	74	2,219	-35.993%
2026-03-06	30.7900	30.7900	30.0000	30.0000	-6.191%	3	2,276	-34.500%
2026-03-05	31.0000	32.0000	31.0000	31.9800	+0.947%	111	2,276	-38.555%
2026-03-04	32.2000	32.2000	31.3400	31.6800	-5.574%	5	2,345	-37.973%
2026-03-03	36.0000	36.0000	33.5500	33.5500	-0.149%	17	2,344	-41.431%
2026-03-02	33.5500	33.6000	33.4000	33.6000	-5.485%	8	2,334	-41.518%
2026-02-26	35.9900	35.9900	35.4200	35.5500	-0.781%	387	2,334	-44.726%
2026-02-25	36.5100	36.5100	35.4000	35.8300	-3.423%	12	2,357	-45.158%
2026-02-24	36.6500	37.2000	36.6500	37.1000	+1.145%	98	2,357	-47.035%
2026-02-23	36.7200	36.7200	36.6800	36.6800	+4.412%	25	2,354	-46.429%
2026-02-20	36.0500	36.0500	35.1300	35.1300	-1.014%	5	2,329	-44.065%
2026-02-19	36.0000	36.0000	35.3000	35.4900	+0.254%	42	2,324	-44.632%
2026-02-18	35.4000	35.4000	35.4000	35.4000	+0.654%	15	2,285	-44.492%
2026-02-17	35.9500	36.7000	35.1700	35.1700	-2.033%	48	2,285	-44.129%
2026-02-13	37.1300	37.1300	35.9000	35.9000	-1.778%	7	2,243	-45.265%
2026-02-12	35.9500	37.5000	35.9500	36.5500	+3.482%	40	2,243	-46.238%
2026-02-11	35.3200	35.3200	35.3200	35.3200	+3.821%	1	2,213	-44.366%
2026-02-10	32.4600	34.0200	32.4600	34.0200	+5.162%	139	2,212	-42.240%
2026-02-09	32.7300	32.7300	32.3500	32.3500	-5.905%	260	2,246	-39.258%
2026-02-06	34.4500	34.5500	34.3800	34.3800	-6.981%	4	2,064	-42.845%
2026-02-05	34.8900	37.1500	34.8900	36.9600	+6.636%	616	2,063	-46.834%
2026-02-04	30.1000	35.3000	30.1000	34.6600	+14.959%	45	1,788	-43.306%
2026-02-03	30.3800	30.3800	29.9400	30.1500	-6.366%	10	1,748	-34.826%
2026-02-02	31.3600	32.2500	31.3600	32.2000	-0.923%	15	1,743	-38.975%
2026-01-30	32.0000	32.6000	32.0000	32.5000	-0.551%	726	1,743	-39.538%
2026-01-29	32.0400	32.8300	32.0400	32.6800	+7.077%	8	1,125	-39.871%
2026-01-28	29.6000	30.5200	29.5500	30.5200	+0.230%	19	1,124	-35.616%
2026-01-21	29.6000	30.5500	29.6000	30.4500	+4.819%	303	1,120	-35.468%
2026-01-20	29.4500	29.4500	28.6000	29.0500	+2.650%	580	827	-32.358%
2026-01-16	27.6500	28.3000	27.6500	28.3000	+1.361%	48	283	-30.565%
2026-01-09	28.2500	28.2500	27.9200	27.9200	+1.343%	50	283	-29.620%
2026-01-08	27.5500	27.5500	27.5500	27.5500	+2.684%	1	250	-28.675%
2026-01-07	26.8300	26.8300	26.8300	26.8300	-1.973%	5	250	-26.761%
2026-01-06	27.3700	27.3700	27.3700	27.3700	-1.759%	1	250	-28.206%
2026-01-05	28.1200	28.1200	27.8600	27.8600	-4.096%	2	249	-29.469%
2026-01-02	29.0000	29.2000	29.0000	29.0500	+1.396%	206	249	-32.358%
2025-12-31	28.6500	28.6500	28.6500	28.6500	+1.488%	2	45	-31.414%
2025-12-30	28.2300	28.2300	28.2300	28.2300	-0.106%	40	45	-30.393%
2025-12-29	28.2600	28.2600	28.2600	28.2600	+1.691%	5	5	-30.467%
2025-12-24	27.7900	27.7900	27.7900	27.7900	0.000%	1	0	-29.291%

.dark-mode .jqFxXR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqFxXR{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215P120PLTR Dec 15 2028 120.00 Put (PLTR281215P00120000)option OPRA

PLTR20281215P120
PLTR Dec 15 2028 120.00 Put (PLTR281215P00120000)
option OPRA