Dark

PLTR20281215P150
PLTR Dec 15 2028 150.00 Put (PLTR281215P00150000)
option OPRA

EOD

Sep 28, 2026

32.53+1.624%(+0.52)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	32.5000	32.5300	32.2500	32.5300	+1.624%	42	1,307	0.000%
2026-09-25	32.0000	32.0100	31.9400	32.0100	+0.313%	13	1,347	+1.624%
2026-09-24	32.0000	32.0000	31.8900	31.9100	+0.031%	3	1,359	+1.943%
2026-09-23	32.0000	32.5300	31.9000	31.9000	-5.900%	36	1,360	+1.975%
2026-09-22	33.9000	33.9000	33.9000	33.9000	-0.877%	10	1,376	-4.041%
2026-09-21	34.3400	34.3400	34.2000	34.2000	-3.797%	15	1,376	-4.883%
2026-09-18	35.7500	35.7500	35.5500	35.5500	-0.281%	2	1,369	-8.495%
2026-09-17	35.7200	35.7200	35.6500	35.6500	-2.596%	60	1,369	-8.752%
2026-09-16	37.1500	37.1500	36.5400	36.6000	+0.274%	20	1,414	-11.120%
2026-09-14	38.0000	38.0000	36.5000	36.5000	-3.745%	6	1,414	-10.877%
2026-09-11	37.2500	37.9200	37.2500	37.9200	+0.584%	2	1,416	-14.214%
2026-09-10	37.9000	38.5500	37.7000	37.7000	+1.371%	5	1,414	-13.714%
2026-09-09	37.1900	37.1900	37.1900	37.1900	-0.215%	50	1,412	-12.530%
2026-09-08	36.3600	37.2700	36.3600	37.2700	+2.306%	3	1,379	-12.718%
2026-09-04	36.0500	36.4300	36.0500	36.4300	+4.324%	13	1,375	-10.705%
2026-09-03	34.9300	34.9300	34.9200	34.9200	-6.830%	16	1,375	-6.844%
2026-09-02	35.9000	37.7000	35.9000	37.4800	+8.953%	7	1,367	-13.207%
2026-09-01	34.5500	34.5800	34.4000	34.4000	+1.745%	10	1,362	-5.436%
2026-08-31	34.6500	34.6500	33.8100	33.8100	-3.565%	12	1,357	-3.786%
2026-08-27	35.8300	35.8300	34.8500	35.0600	-4.986%	32	1,362	-7.216%
2026-08-26	36.9000	36.9000	36.9000	36.9000	-0.940%	1	1,369	-11.843%
2026-08-25	35.9600	37.2500	35.9600	37.2500	+2.335%	20	1,368	-12.671%
2026-08-24	37.6500	37.6500	36.3500	36.4000	+0.193%	27	1,366	-10.632%
2026-08-21	36.0100	36.3300	36.0100	36.3300	-1.384%	7	1,375	-10.460%
2026-08-20	36.7300	36.8400	36.7300	36.8400	+0.518%	2	1,372	-11.699%
2026-08-19	37.3500	37.3500	36.4000	36.6500	-1.531%	18	1,372	-11.241%
2026-08-18	37.0500	37.4300	37.0500	37.2200	-0.161%	5	1,367	-12.601%
2026-08-17	37.3000	37.5000	37.2800	37.2800	-0.719%	55	1,368	-12.741%
2026-08-14	37.9300	37.9300	37.1500	37.5500	+0.321%	19	1,345	-13.369%
2026-08-13	38.1500	38.1500	37.4300	37.4300	-4.296%	13	1,344	-13.091%
2026-08-12	39.3300	39.7000	38.8000	39.1100	+1.558%	11	1,338	-16.824%
2026-08-11	38.8200	39.1000	38.2800	38.5100	-0.619%	11	1,331	-15.528%
2026-08-10	38.8500	38.8500	37.7800	38.7500	-2.023%	11	1,326	-16.052%
2026-08-07	40.3000	40.3000	39.5000	39.5500	-5.609%	126	1,330	-17.750%
2026-08-06	42.8800	43.0000	41.9000	41.9000	+1.086%	5	1,328	-22.363%
2026-08-05	40.4800	41.4500	40.4800	41.4500	+1.543%	26	1,331	-21.520%
2026-08-04	45.3000	45.7500	40.5000	40.8200	-23.054%	71	1,337	-20.309%
2026-08-03	53.0000	53.3000	53.0000	53.0500	-2.589%	68	1,347	-38.680%
2026-07-31	54.4600	54.4600	54.4600	54.4600	-0.037%	5	1,321	-40.268%
2026-07-29	54.4800	54.4800	54.4800	54.4800	+0.258%	4	1,316	-40.290%
2026-07-28	54.2900	56.6500	53.6400	54.3400	+4.440%	26	1,316	-40.136%
2026-07-27	53.2300	53.2300	52.0300	52.0300	-4.304%	53	1,317	-37.478%
2026-07-24	54.6300	54.6300	54.3700	54.3700	-2.300%	2	1,272	-40.169%
2026-07-23	54.7500	55.7800	54.7500	55.6500	+5.839%	9	1,273	-41.545%
2026-07-22	52.5800	52.5800	52.5800	52.5800	+3.463%	7	1,278	-38.132%
2026-07-20	50.4800	50.8500	50.4800	50.8200	-1.816%	11	1,285	-35.990%
2026-07-17	51.7600	51.7600	51.7600	51.7600	-0.039%	1	1,286	-37.152%
2026-07-16	51.7800	51.7800	51.7800	51.7800	+1.172%	1	1,285	-37.177%
2026-07-15	51.0800	51.1800	51.0800	51.1800	-0.544%	2	1,284	-36.440%
2026-07-14	51.4600	51.4600	51.4600	51.4600	-2.667%	5	1,283	-36.786%
2026-07-09	52.8700	52.8700	52.8700	52.8700	+7.350%	1	1,278	-38.472%
2026-07-07	49.2500	49.2500	49.2500	49.2500	-2.706%	3	1,279	-33.949%
2026-07-06	50.5900	50.6200	50.5900	50.6200	-3.120%	3	1,276	-35.737%
2026-07-02	51.8000	52.2500	51.5000	52.2500	-1.415%	18	1,272	-37.742%
2026-07-01	53.1000	53.1000	52.8000	53.0000	-7.585%	8	1,272	-38.623%
2026-06-30	57.3500	57.3500	57.3500	57.3500	-0.348%	10	1,265	-43.278%
2026-06-29	57.5500	57.5500	57.5500	57.5500	-2.192%	3	1,255	-43.475%
2026-06-26	58.8400	58.8400	58.8400	58.8400	-4.543%	4	1,258	-44.714%
2026-06-25	61.3300	61.6700	61.3300	61.6400	+5.693%	73	1,254	-47.226%
2026-06-24	58.6200	58.6200	58.3200	58.3200	+2.930%	11	1,259	-44.222%
2026-06-23	56.3000	56.6600	55.6500	56.6600	+2.962%	19	1,248	-42.587%
2026-06-22	55.0300	55.0300	55.0300	55.0300	+5.888%	2	1,259	-40.887%
2026-06-18	51.9000	52.5000	51.5500	51.9700	+4.462%	41	1,291	-37.406%
2026-06-17	49.7500	49.7500	49.7400	49.7500	-1.932%	70	1,291	-34.613%
2026-06-16	50.7300	50.7300	50.7300	50.7300	+1.076%	2	1,291	-35.876%
2026-06-15	50.4500	50.6000	50.1900	50.1900	-4.181%	40	1,321	-35.186%
2026-06-12	52.3800	52.3800	52.3800	52.3800	+0.983%	3	1,321	-37.896%
2026-06-11	51.8700	51.8700	51.8700	51.8700	+1.606%	2	1,321	-37.286%
2026-06-09	52.1200	52.1200	51.0500	51.0500	+3.823%	71	1,323	-36.278%
2026-06-08	49.1700	49.1700	49.1700	49.1700	+0.862%	1	1,324	-33.842%
2026-06-05	48.8800	48.8800	48.7500	48.7500	+3.262%	19	1,323	-33.272%
2026-06-03	46.9000	47.5000	46.7900	47.2100	+4.447%	14	1,306	-31.095%
2026-06-02	44.5000	45.8500	44.5000	45.2000	+4.557%	261	1,295	-28.031%
2026-06-01	43.6900	44.3500	42.6500	43.2300	-0.735%	221	1,100	-24.751%
2026-05-29	45.0000	45.0000	43.5500	43.5500	-6.525%	77	923	-25.304%
2026-05-28	48.8200	48.8200	46.5900	46.5900	-4.821%	2	907	-30.178%
2026-05-27	49.6000	49.6000	48.9200	48.9500	+2.427%	4	906	-33.544%
2026-05-26	49.0000	49.0000	47.7600	47.7900	+0.780%	6	906	-31.931%
2026-05-22	47.0500	48.6000	46.5000	47.4200	+0.339%	21	900	-31.400%
2026-05-21	47.2400	47.3000	47.2000	47.2600	-2.072%	7	902	-31.168%
2026-05-20	48.2600	48.2600	48.2600	48.2600	+0.962%	1	902	-32.594%
2026-05-19	48.2200	48.2200	47.8000	47.8000	-2.449%	2	894	-31.946%
2026-05-18	49.2000	49.2000	49.0000	49.0000	-0.629%	12	894	-33.612%
2026-05-15	49.3000	49.3100	49.3000	49.3100	-3.124%	2	894	-34.030%
2026-05-13	50.8000	50.9100	50.1000	50.9000	+3.687%	20	892	-36.090%
2026-05-12	49.0400	49.0900	49.0400	49.0900	+1.008%	10	874	-33.734%
2026-05-11	49.0300	49.0300	48.6000	48.6000	-0.816%	11	874	-33.066%
2026-05-08	49.1700	49.1700	48.6800	49.0000	+3.267%	3	872	-33.612%
2026-05-07	48.1500	48.2000	47.4500	47.4500	-3.947%	94	871	-31.444%
2026-05-06	50.1800	50.1800	49.0000	49.4000	+0.203%	19	848	-34.150%
2026-05-05	47.8500	49.3000	47.8500	49.3000	+6.618%	33	830	-34.016%
2026-05-04	46.0000	46.3200	45.5500	46.2400	-0.237%	85	800	-29.650%
2026-05-01	46.3500	46.3500	46.3500	46.3500	-5.312%	1	859	-29.817%
2026-04-30	49.1000	49.1000	48.9200	48.9500	-0.387%	17	859	-33.544%
2026-04-29	49.6300	50.0900	49.1400	49.1400	+2.014%	7	866	-33.801%
2026-04-28	48.1700	48.1700	48.1700	48.1700	+0.606%	1	868	-32.468%
2026-04-27	47.7800	48.3000	47.7800	47.8800	-1.054%	30	868	-32.059%
2026-04-24	49.3800	49.5700	48.3900	48.3900	-0.840%	83	857	-32.775%
2026-04-23	46.6000	48.8000	46.5600	48.8000	+8.904%	22	851	-33.340%
2026-04-22	45.4700	45.7500	44.8100	44.8100	-4.538%	31	831	-27.405%
2026-04-21	46.2400	46.9400	46.2400	46.9400	-0.635%	32	804	-30.699%
2026-04-20	47.2400	47.2400	47.2400	47.2400	+0.021%	1	772	-31.139%
2026-04-17	46.8000	47.2300	46.8000	47.2300	-2.619%	4	771	-31.124%
2026-04-16	48.5000	48.5000	48.5000	48.5000	-3.483%	1	770	-32.928%
2026-04-15	51.4700	51.4700	50.1600	50.2500	-2.047%	12	770	-35.264%
2026-04-14	50.1000	51.3000	50.1000	51.3000	-1.213%	201	758	-36.589%
2026-04-13	52.9100	53.0800	51.9300	51.9300	-5.530%	9	935	-37.358%
2026-04-10	54.4000	54.9700	54.1600	54.9700	+2.690%	5	933	-40.822%
2026-04-09	51.4400	53.5700	51.3000	53.5300	+15.616%	62	933	-39.230%
2026-04-08	44.5000	46.9800	44.5000	46.3000	-0.708%	23	885	-29.741%
2026-04-07	46.5700	46.8500	46.5700	46.6300	+0.626%	94	894	-30.238%
2026-04-06	46.7300	46.8500	46.3400	46.3400	-2.174%	3	870	-29.801%
2026-04-02	47.3700	47.3700	47.3700	47.3700	+0.467%	1	868	-31.328%
2026-04-01	47.1600	47.1600	47.1500	47.1500	-1.525%	30	868	-31.007%
2026-03-31	49.2100	49.2100	47.8800	47.8800	-4.240%	9	838	-32.059%
2026-03-30	50.0000	50.0000	50.0000	50.0000	+1.420%	2	833	-34.940%
2026-03-27	49.2000	49.3000	49.2000	49.3000	+3.833%	35	833	-34.016%
2026-03-26	47.0800	47.4800	47.0800	47.4800	+4.605%	3	803	-31.487%
2026-03-25	45.1800	45.3900	45.1800	45.3900	-0.613%	3	802	-28.332%
2026-03-24	45.4500	46.1300	45.4500	45.6700	+3.961%	14	800	-28.772%
2026-03-23	44.4000	44.4000	43.9300	43.9300	-6.928%	73	798	-25.950%
2026-03-20	47.1200	47.2000	46.8900	47.2000	+2.586%	75	868	-31.081%
2026-03-19	46.5000	46.5000	45.8000	46.0100	+0.437%	8	798	-29.298%
2026-03-18	45.8100	45.8100	45.8100	45.8100	-0.044%	3	790	-28.989%
2026-03-17	45.9000	45.9000	45.3000	45.8300	-1.968%	7	789	-29.020%
2026-03-16	47.1400	47.2300	46.6300	46.7500	-1.682%	37	788	-30.417%
2026-03-10	47.8500	48.0000	47.5500	47.5500	+2.039%	203	762	-31.588%
2026-03-09	47.3400	47.3400	46.6000	46.6000	+1.041%	79	624	-30.193%
2026-03-06	48.5200	48.5200	46.1200	46.1200	-4.116%	76	698	-29.467%
2026-03-05	48.1000	48.1000	48.1000	48.1000	+0.628%	30	711	-32.370%
2026-03-04	48.0500	48.0500	47.8000	47.8000	-6.219%	5	681	-31.946%
2026-03-03	50.9700	50.9700	50.9700	50.9700	+1.635%	1	677	-36.178%
2026-03-02	50.3000	50.3000	50.1500	50.1500	-5.892%	4	677	-35.135%
2026-02-26	53.2900	53.2900	53.2900	53.2900	-3.982%	1	679	-38.957%
2026-02-24	55.5000	55.5000	55.5000	55.5000	+1.518%	3	678	-41.387%
2026-02-23	55.2500	55.7500	54.6700	54.6700	+3.151%	33	679	-40.498%
2026-02-18	51.0000	53.1500	51.0000	53.0000	-3.461%	469	708	-38.623%
2026-02-17	54.9000	54.9000	54.9000	54.9000	-0.091%	1	796	-40.747%
2026-02-13	54.9500	54.9500	54.9500	54.9500	-0.182%	10	785	-40.801%
2026-02-12	52.5000	56.1200	52.4900	55.0500	+4.857%	19	785	-40.908%
2026-02-11	51.7900	52.5000	51.7900	52.5000	+2.100%	14	797	-38.038%
2026-02-10	49.5700	51.4200	49.5700	51.4200	+4.725%	13	783	-36.737%
2026-02-09	51.5000	51.5000	49.1000	49.1000	-5.102%	11	770	-33.747%
2026-02-06	52.0000	52.0000	51.7400	51.7400	-6.438%	8	764	-37.128%
2026-02-05	53.0000	55.3000	52.7000	55.3000	+6.244%	46	758	-41.175%
2026-02-04	48.4300	53.0500	48.4300	52.0500	+12.760%	174	715	-37.502%
2026-02-03	44.9700	46.3100	44.9700	46.1600	-4.923%	20	553	-29.528%
2026-02-02	48.1500	48.8500	47.3200	48.5500	-0.898%	37	546	-32.997%
2026-01-30	48.2400	49.0000	48.2400	48.9900	+2.447%	56	535	-33.599%
2026-01-29	48.1500	49.2000	47.8200	47.8200	+4.228%	64	481	-31.974%
2026-01-28	44.8100	45.9400	44.8100	45.8800	+3.333%	12	417	-29.098%
2026-01-27	44.4000	44.4000	44.4000	44.4000	+3.617%	4	414	-26.734%
2026-01-26	42.8500	42.8500	42.8500	42.8500	-1.494%	4	418	-24.084%
2026-01-23	43.5000	43.5000	43.5000	43.5000	-5.022%	15	414	-25.218%
2026-01-20	45.8000	45.8000	45.8000	45.8000	+5.725%	2	399	-28.974%
2026-01-16	42.9200	43.3200	42.9200	43.3200	+5.146%	2	400	-24.908%
2026-01-15	41.2000	41.2000	41.2000	41.2000	+2.233%	1	400	-21.044%
2026-01-07	40.3000	40.3000	40.3000	40.3000	-2.657%	1	399	-19.280%
2026-01-06	41.5000	41.5000	41.4000	41.4000	-3.158%	8	400	-21.425%
2026-01-05	42.3000	42.7500	42.3000	42.7500	-4.234%	21	385	-23.906%
2026-01-02	42.5000	44.6400	42.2500	44.6400	+5.732%	372	385	-27.128%
2025-12-30	42.2100	42.2200	42.2100	42.2200	+0.764%	3	17	-22.951%
2025-12-26	40.5500	41.9000	40.5500	41.9000	-0.828%	14	14	-22.363%
2025-12-24	42.2500	42.2500	42.2500	42.2500	0.000%	3	0	-23.006%

.dark-mode .QDvdWb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDvdWb{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215P150PLTR Dec 15 2028 150.00 Put (PLTR281215P00150000)option OPRA

PLTR20281215P150
PLTR Dec 15 2028 150.00 Put (PLTR281215P00150000)
option OPRA