Dark

PLTR20281215P125
PLTR Dec 15 2028 125.00 Put (PLTR281215P00125000)
option OPRA

EOD

Sep 25, 2026

21.47+0.093%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.4700	21.4700	21.4700	21.4700	+0.093%	1	1,103	0.000%
2026-09-24	21.5000	21.5000	21.4500	21.4500	+0.140%	13	1,104	+0.093%
2026-09-23	21.4200	21.4200	21.4200	21.4200	-4.800%	1	1,105	+0.233%
2026-09-22	22.6500	22.6500	22.4400	22.5000	-1.832%	4	1,106	-4.578%
2026-09-21	22.9200	22.9200	22.9200	22.9200	-4.580%	3	1,107	-6.326%
2026-09-17	24.0200	24.0200	24.0200	24.0200	-2.674%	1	1,110	-10.616%
2026-09-16	24.6800	24.6800	24.6800	24.6800	+1.065%	10	1,110	-13.006%
2026-09-15	24.4200	24.4200	24.4200	24.4200	-1.612%	2	1,110	-12.080%
2026-09-14	25.2000	25.3400	24.8200	24.8200	+0.894%	144	1,112	-13.497%
2026-09-11	25.4800	25.4800	24.6000	24.6000	-4.168%	3	1,223	-12.724%
2026-09-10	25.8000	25.8000	25.6700	25.6700	+2.271%	7	1,222	-16.362%
2026-09-09	25.1000	25.1000	25.1000	25.1000	+2.199%	140	1,215	-14.462%
2026-09-04	24.2300	24.6000	24.2300	24.5600	+4.644%	7	1,076	-12.581%
2026-09-03	24.6500	24.6500	23.4700	23.4700	-7.780%	6	1,076	-8.522%
2026-09-02	24.6500	25.8800	24.6500	25.4500	+8.761%	14	1,078	-15.639%
2026-09-01	23.3800	23.4000	22.9700	23.4000	+1.518%	39	1,068	-8.248%
2026-08-31	23.2000	23.2500	22.8300	23.0500	-1.285%	13	1,069	-6.855%
2026-08-28	23.5100	23.5100	23.3500	23.3500	-1.435%	2	1,070	-8.051%
2026-08-27	23.7700	23.8000	23.6100	23.6900	-4.167%	62	1,072	-9.371%
2026-08-26	25.5000	25.5000	24.5900	24.7200	-3.059%	4	1,057	-13.147%
2026-08-25	24.4500	25.5000	24.4500	25.5000	+3.448%	13	1,056	-15.804%
2026-08-21	24.6500	24.6500	24.6500	24.6500	-1.715%	1	1,054	-12.901%
2026-08-20	25.0800	25.0800	25.0800	25.0800	+0.723%	20	1,054	-14.394%
2026-08-19	25.2500	25.3200	24.8000	24.9000	-1.581%	34	1,061	-13.775%
2026-08-18	25.3600	25.3600	25.2400	25.3000	-0.354%	45	1,047	-15.138%
2026-08-17	25.4000	25.5500	25.3900	25.3900	-0.782%	107	1,035	-15.439%
2026-08-14	26.3000	26.3000	25.3100	25.5900	-0.621%	19	1,077	-16.100%
2026-08-13	25.9000	26.3000	25.7000	25.7500	-3.268%	41	1,090	-16.621%
2026-08-12	26.8500	27.4000	26.6200	26.6200	+0.453%	6	1,087	-19.346%
2026-08-11	26.5000	26.5000	26.3000	26.5000	+0.379%	37	1,087	-18.981%
2026-08-10	26.6500	26.6500	26.0000	26.4000	-2.870%	127	1,064	-18.674%
2026-08-07	28.0100	28.0100	27.1600	27.1800	-7.235%	24	1,115	-21.008%
2026-08-06	29.1300	29.4000	28.9000	29.3000	+3.717%	13	1,102	-26.724%
2026-08-05	27.7100	28.2500	27.7100	28.2500	+1.546%	57	1,103	-24.000%
2026-08-04	30.5500	30.5500	27.8000	27.8200	-24.546%	61	1,053	-22.825%
2026-08-03	37.0800	37.4000	36.5300	36.8700	-2.641%	145	1,087	-41.768%
2026-07-31	37.8000	38.7700	37.8000	37.8700	-1.123%	49	948	-43.306%
2026-07-30	38.9000	38.9000	38.3000	38.3000	-0.208%	12	949	-43.943%
2026-07-29	37.9500	38.3800	37.5500	38.3800	-0.234%	5	938	-44.059%
2026-07-28	39.8200	39.8200	38.0200	38.4700	+3.553%	54	942	-44.190%
2026-07-27	36.9500	37.3200	36.8800	37.1500	-2.134%	59	915	-42.207%
2026-07-24	38.6800	38.6800	37.9600	37.9600	-2.542%	11	971	-43.440%
2026-07-23	38.9500	38.9500	38.9500	38.9500	+1.406%	1	960	-44.878%
2026-07-22	37.6100	38.4100	37.5800	38.4100	+4.659%	12	961	-44.103%
2026-07-17	36.7800	36.7800	36.7000	36.7000	+1.241%	12	964	-41.499%
2026-07-16	36.2500	36.2500	36.2500	36.2500	+0.555%	1	964	-40.772%
2026-07-15	36.0500	36.0500	36.0500	36.0500	+1.179%	1	963	-40.444%
2026-07-14	35.9700	36.3300	35.6100	35.6300	-3.442%	5	964	-39.742%
2026-07-13	37.0700	37.0700	36.4500	36.9000	-1.390%	16	962	-41.816%
2026-07-10	37.4500	37.5000	37.1500	37.4200	+1.547%	7	953	-42.624%
2026-07-09	37.2000	37.4400	36.8500	36.8500	+2.561%	3	947	-41.737%
2026-07-08	36.5800	36.7900	35.9300	35.9300	+5.305%	4	946	-40.245%
2026-07-07	35.1500	35.1500	34.1200	34.1200	-4.372%	32	943	-37.075%
2026-07-06	37.2100	37.2100	35.6800	35.6800	-2.514%	5	943	-39.826%
2026-07-02	35.8000	36.6700	35.8000	36.6000	-0.462%	29	939	-41.339%
2026-07-01	37.0000	37.1600	36.7700	36.7700	-8.167%	41	939	-41.610%
2026-06-30	40.5100	40.5100	40.0000	40.0400	-0.891%	11	898	-46.379%
2026-06-29	40.4100	40.4100	40.4000	40.4000	-3.210%	71	889	-46.856%
2026-06-26	41.7500	41.7500	41.6200	41.7400	-3.936%	173	934	-48.563%
2026-06-25	41.8500	44.0000	40.9900	43.4500	+5.461%	101	851	-50.587%
2026-06-24	40.4000	41.2000	40.2000	41.2000	+3.726%	15	870	-47.888%
2026-06-23	39.2600	39.7200	39.2600	39.7200	+4.526%	3	879	-45.947%
2026-06-22	37.0000	38.0200	37.0000	38.0000	+3.768%	5	877	-43.500%
2026-06-18	37.3500	37.4900	36.6200	36.6200	+5.019%	6	873	-41.371%
2026-06-17	34.8700	34.8700	34.8700	34.8700	-2.734%	1	873	-38.428%
2026-06-16	35.8300	35.8800	35.8300	35.8500	+2.429%	3	873	-40.112%
2026-06-15	35.6300	35.7000	35.0000	35.0000	-4.891%	36	870	-38.657%
2026-06-12	36.7900	37.0000	36.1800	36.8000	+2.137%	7	870	-41.658%
2026-06-11	36.2900	36.6200	36.0300	36.0300	+0.083%	3	870	-40.411%
2026-06-09	34.8700	36.0000	34.6700	36.0000	+4.348%	7	870	-40.361%
2026-06-08	34.5400	34.5400	34.5000	34.5000	-1.597%	2	865	-37.768%
2026-06-05	34.2500	35.0900	34.0000	35.0600	+6.114%	26	865	-38.762%
2026-06-04	33.0400	33.0400	33.0400	33.0400	-0.181%	1	844	-35.018%
2026-06-03	32.5500	33.1000	32.5500	33.1000	+5.046%	3	844	-35.136%
2026-06-02	30.9400	31.5100	30.9400	31.5100	+4.684%	6	841	-31.863%
2026-06-01	29.8500	30.1000	29.8500	30.1000	-0.463%	8	835	-28.671%
2026-05-29	31.2200	31.2200	30.2400	30.2400	-6.522%	30	829	-29.001%
2026-05-28	32.9600	32.9600	32.3500	32.3500	-4.993%	37	818	-33.632%
2026-05-27	34.5000	34.5000	34.0100	34.0500	+2.995%	36	842	-36.946%
2026-05-22	33.8000	33.8000	33.0600	33.0600	+0.670%	2	841	-35.057%
2026-05-21	32.9500	32.9500	32.8400	32.8400	-2.523%	6	841	-34.622%
2026-05-20	34.0000	34.0000	33.6900	33.6900	+0.268%	2	841	-36.272%
2026-05-19	33.8800	33.8800	33.6000	33.6000	-3.309%	7	842	-36.101%
2026-05-14	35.7000	35.7000	34.7500	34.7500	-2.607%	3	842	-38.216%
2026-05-13	35.5200	35.6800	35.0800	35.6800	+4.941%	13	831	-39.826%
2026-05-12	33.7500	34.0000	33.7500	34.0000	0.000%	3	831	-36.853%
2026-05-11	34.5000	34.5000	33.9500	34.0000	+0.236%	7	831	-36.853%
2026-05-08	34.3800	34.3800	33.9200	33.9200	-2.388%	2	828	-36.704%
2026-05-06	34.8600	35.0900	34.6800	34.7500	+0.725%	14	827	-38.216%
2026-05-05	34.4500	34.5000	33.4000	34.5000	+7.309%	15	826	-37.768%
2026-05-04	32.1500	32.1500	32.1500	32.1500	-2.546%	1	815	-33.219%
2026-05-01	32.4500	33.0000	32.4500	32.9900	-2.684%	5	817	-34.920%
2026-04-30	33.9000	33.9000	33.9000	33.9000	-1.853%	2	817	-36.667%
2026-04-29	35.5000	35.5000	34.5400	34.5400	+0.407%	11	815	-37.840%
2026-04-28	34.0500	34.4000	33.9200	34.4000	+0.058%	12	825	-37.587%
2026-04-24	35.0300	35.0300	34.3800	34.3800	+0.910%	2	827	-37.551%
2026-04-23	34.0800	34.2700	34.0700	34.0700	+7.071%	5	825	-36.983%
2026-04-22	32.4900	32.4900	31.8200	31.8200	-5.015%	11	825	-32.527%
2026-04-20	33.0900	33.6400	33.0900	33.5000	-2.104%	35	815	-35.910%
2026-04-16	33.7000	34.2200	33.7000	34.2200	-2.507%	3	828	-37.259%
2026-04-15	35.4700	35.4700	35.0000	35.1000	-5.314%	27	825	-38.832%
2026-04-13	38.0300	38.2000	36.8900	37.0700	-6.033%	49	839	-42.083%
2026-04-10	38.9000	40.6400	38.5600	39.4500	+2.681%	156	863	-45.577%
2026-04-09	35.3000	38.4800	35.3000	38.4200	+14.687%	97	795	-44.118%
2026-04-08	33.1300	33.5000	33.1300	33.5000	-0.505%	64	792	-35.910%
2026-04-01	33.6700	33.6700	33.6700	33.6700	-1.319%	1	742	-36.234%
2026-03-31	35.0500	35.0500	34.1200	34.1200	-6.341%	3	742	-37.075%
2026-03-30	35.9200	36.4300	35.9200	36.4300	+3.701%	36	742	-41.065%
2026-03-27	34.9400	35.1300	34.9400	35.1300	+9.507%	3	743	-38.884%
2026-03-24	32.0500	32.0800	32.0500	32.0800	+2.986%	2	743	-33.074%
2026-03-23	30.9500	31.5000	30.9500	31.1500	-5.175%	4	742	-31.075%
2026-03-20	32.4500	32.8500	32.4500	32.8500	+0.613%	7	740	-34.642%
2026-03-17	32.6500	32.6500	32.6500	32.6500	-1.952%	1	739	-34.242%
2026-03-16	33.4000	33.4000	33.3000	33.3000	-2.059%	2	739	-35.526%
2026-03-13	34.0000	34.0000	34.0000	34.0000	+1.462%	2	738	-36.853%
2026-03-12	33.5100	33.5100	33.5100	33.5100	-1.960%	5	736	-35.930%
2026-03-11	33.6800	34.2500	33.6800	34.1800	+0.648%	3	734	-37.185%
2026-03-10	34.1500	34.1500	33.9600	33.9600	+0.473%	6	735	-36.779%
2026-03-09	33.6300	33.8000	33.6300	33.8000	+3.206%	5	730	-36.479%
2026-03-06	32.9300	32.9300	32.7500	32.7500	-2.617%	3	728	-34.443%
2026-03-05	33.6300	33.6300	33.6300	33.6300	-1.320%	1	726	-36.158%
2026-03-04	34.0800	34.0800	34.0800	34.0800	-11.687%	1	726	-37.001%
2026-02-27	38.5900	38.5900	38.5900	38.5900	+0.364%	1	725	-44.364%
2026-02-25	38.4000	38.4500	38.4000	38.4500	-3.995%	2	723	-44.161%
2026-02-24	40.0500	40.0500	40.0500	40.0500	+0.805%	1	723	-46.392%
2026-02-23	39.7300	39.7300	39.7300	39.7300	+3.302%	1	723	-45.960%
2026-02-20	38.4600	38.4600	38.4600	38.4600	+1.612%	2	722	-44.176%
2026-02-17	39.0000	39.5000	37.8500	37.8500	-3.246%	298	720	-43.276%
2026-02-13	40.0000	40.0000	39.1200	39.1200	-1.212%	2	645	-45.118%
2026-02-12	39.7000	40.4000	39.6000	39.6000	+4.403%	19	645	-45.783%
2026-02-11	36.7900	37.9900	36.7900	37.9300	+4.490%	8	642	-43.396%
2026-02-10	35.3000	36.3000	35.3000	36.3000	+3.272%	4	640	-40.854%
2026-02-09	35.2000	35.2000	35.1500	35.1500	-6.391%	10	639	-38.919%
2026-02-06	37.0600	37.5500	37.0600	37.5500	-3.718%	2	649	-42.823%
2026-02-05	39.5000	40.0500	38.8700	39.0000	+5.691%	25	649	-44.949%
2026-02-04	34.2000	38.2500	34.2000	36.9000	+11.413%	15	629	-41.816%
2026-02-03	33.1200	33.1200	33.1200	33.1200	-2.959%	5	625	-35.175%
2026-02-02	34.1300	34.1300	34.1300	34.1300	-2.374%	1	620	-37.093%
2026-01-30	34.9600	34.9600	34.9600	34.9600	+3.463%	1	620	-38.587%
2026-01-29	34.4300	34.4300	33.7900	33.7900	+3.428%	116	619	-36.460%
2026-01-28	32.6700	32.6700	32.6700	32.6700	+2.510%	5	503	-34.282%
2026-01-21	31.7200	31.8700	31.7200	31.8700	+2.115%	297	504	-32.633%
2026-01-20	31.2100	31.2100	31.2100	31.2100	+0.354%	10	222	-31.208%
2026-01-16	31.0500	31.1000	31.0500	31.1000	+2.844%	15	197	-30.965%
2026-01-14	30.2500	30.2500	30.2400	30.2400	+2.508%	50	197	-29.001%
2026-01-13	29.7800	29.7800	29.5000	29.5000	+2.324%	120	149	-27.220%
2026-01-07	28.8300	28.8300	28.8300	28.8300	-8.476%	5	29	-25.529%
2026-01-02	31.0000	31.5000	31.0000	31.5000	+3.755%	11	24	-31.841%
2025-12-29	31.0000	31.0000	30.3600	30.3600	+2.464%	3	13	-29.282%
2025-12-24	29.6300	29.6300	29.6300	29.6300	0.000%	10	0	-27.540%

.dark-mode .lYbf9z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYbf9z{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215P125PLTR Dec 15 2028 125.00 Put (PLTR281215P00125000)option OPRA

PLTR20281215P125
PLTR Dec 15 2028 125.00 Put (PLTR281215P00125000)
option OPRA