Dark

PLTR20281215P80
PLTR Dec 15 2028 80.00 Put (PLTR281215P00080000)
option OPRA

EOD

Sep 28, 2026

7.75-1.899%(-0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.9500	7.9500	7.7500	7.7500	-1.899%	9	4,853	0.000%
2026-09-24	7.9000	7.9000	7.9000	7.9000	+1.935%	2	4,854	-1.899%
2026-09-23	8.5500	8.5500	7.7500	7.7500	-8.066%	14	4,856	0.000%
2026-09-21	8.7200	8.7200	8.3500	8.4300	-4.205%	24	4,855	-8.066%
2026-09-17	8.8900	8.8900	8.8000	8.8000	-2.222%	4	4,861	-11.932%
2026-09-16	9.0000	9.0000	9.0000	9.0000	-2.280%	45	4,857	-13.889%
2026-09-14	9.2100	9.2100	9.2100	9.2100	-2.540%	1	4,879	-15.852%
2026-09-11	9.4500	9.4500	9.4500	9.4500	-1.563%	2	4,880	-17.989%
2026-09-10	9.5000	9.6000	9.5000	9.6000	+1.695%	5	4,880	-19.271%
2026-09-09	9.4500	9.4500	9.4200	9.4400	+1.944%	20	4,875	-17.903%
2026-09-08	9.3500	9.3500	9.2500	9.2600	+4.633%	176	4,876	-16.307%
2026-09-03	9.1500	9.1500	8.8500	8.8500	-7.427%	11	4,700	-12.429%
2026-09-02	9.3100	9.5900	9.3100	9.5600	+8.636%	16	4,708	-18.933%
2026-09-01	8.8600	8.8600	8.8000	8.8000	+1.734%	9	4,704	-11.932%
2026-08-31	8.8500	8.8500	8.6500	8.6500	-2.700%	13	4,710	-10.405%
2026-08-28	8.8900	8.8900	8.8900	8.8900	-1.768%	10	4,723	-12.823%
2026-08-27	8.9000	9.1000	8.9000	9.0500	-3.209%	28	4,718	-14.365%
2026-08-26	9.6100	9.6100	9.3500	9.3500	-1.267%	6	4,732	-17.112%
2026-08-25	9.3500	9.4700	9.3500	9.4700	+1.067%	8	4,736	-18.163%
2026-08-24	9.3700	9.3700	9.3700	9.3700	+0.321%	1	4,735	-17.289%
2026-08-21	9.5600	9.5600	9.3400	9.3400	-0.638%	11	4,735	-17.024%
2026-08-20	9.4200	9.4200	9.3600	9.4000	+0.967%	12	4,734	-17.553%
2026-08-19	9.3700	9.3800	9.3000	9.3100	-3.323%	20	4,731	-16.756%
2026-08-18	9.6500	9.6500	9.5400	9.6300	+0.313%	46	4,726	-19.522%
2026-08-17	9.8000	9.8000	9.6000	9.6000	-1.235%	12	4,713	-19.271%
2026-08-14	9.9500	10.0000	9.5000	9.7200	-1.818%	7	4,712	-20.267%
2026-08-13	10.0300	10.0300	9.9000	9.9000	-4.163%	8	4,716	-21.717%
2026-08-12	10.1000	10.3400	10.1000	10.3300	+1.473%	14	4,722	-24.976%
2026-08-11	10.2900	10.3000	10.1800	10.1800	+0.296%	43	4,718	-23.870%
2026-08-10	10.5000	10.5000	10.0700	10.1500	-3.333%	40	4,738	-23.645%
2026-08-07	10.7500	10.7500	10.3300	10.5000	-3.934%	89	4,736	-26.190%
2026-08-06	11.1000	11.1800	10.9300	10.9300	+1.486%	68	4,748	-29.094%
2026-08-05	10.4900	10.8500	10.4900	10.7700	+0.654%	27	4,755	-28.041%
2026-08-04	11.8500	11.8500	10.5000	10.7000	-26.712%	49	4,766	-27.570%
2026-08-03	14.7500	14.7500	14.5500	14.6000	-3.884%	46	4,768	-46.918%
2026-07-31	15.4800	15.4800	15.1800	15.1900	-0.393%	42	4,796	-48.980%
2026-07-30	15.6700	15.6700	15.2500	15.2500	-0.327%	24	4,836	-49.180%
2026-07-28	14.9600	16.1700	14.9600	15.3000	+7.746%	13	4,845	-49.346%
2026-07-27	14.1500	14.2000	14.1500	14.2000	-7.190%	18	4,849	-45.423%
2026-07-24	15.6200	15.6200	15.1800	15.3000	-2.236%	14	4,834	-49.346%
2026-07-23	15.6500	15.6500	15.6500	15.6500	+1.623%	3	4,838	-50.479%
2026-07-22	15.4000	15.4000	15.4000	15.4000	+5.479%	2	4,838	-49.675%
2026-07-21	14.4000	14.6000	14.3000	14.6000	-1.017%	4	4,838	-46.918%
2026-07-17	14.7700	14.7700	14.7500	14.7500	+3.147%	5	4,837	-47.458%
2026-07-15	14.3000	14.3000	14.3000	14.3000	+0.351%	1	4,836	-45.804%
2026-07-14	14.3000	14.3000	14.2500	14.2500	-3.259%	6	4,836	-45.614%
2026-07-13	14.9500	14.9500	14.7000	14.7300	+0.890%	8	4,836	-47.386%
2026-07-10	14.5400	14.6000	14.5400	14.6000	-1.017%	3	4,830	-46.918%
2026-07-09	14.9000	14.9000	14.7500	14.7500	-1.667%	2	4,830	-47.458%
2026-07-08	14.5400	15.0000	14.5400	15.0000	+8.696%	10	4,830	-48.333%
2026-07-07	14.0000	14.0000	13.6000	13.8000	-1.989%	8	4,829	-43.841%
2026-07-06	14.2800	14.4000	14.0800	14.0800	-2.897%	6	4,832	-44.957%
2026-07-02	14.3500	14.5000	14.3500	14.5000	-2.027%	2	4,836	-46.552%
2026-07-01	15.7700	15.7700	14.8000	14.8000	-8.755%	435	4,836	-47.635%
2026-06-30	16.0000	16.2200	16.0000	16.2200	-0.916%	5	4,436	-52.219%
2026-06-29	16.3400	16.4500	16.3400	16.3700	-3.422%	33	4,437	-52.657%
2026-06-26	17.3200	17.3200	16.9500	16.9500	-6.457%	2	4,447	-54.277%
2026-06-25	17.0000	18.2000	17.0000	18.1200	+7.921%	1,094	4,445	-57.230%
2026-06-24	16.3000	16.7900	15.9500	16.7900	+4.937%	35	3,391	-53.842%
2026-06-23	15.6000	16.0000	15.6000	16.0000	+4.235%	22	3,376	-51.563%
2026-06-22	15.1000	15.6500	15.1000	15.3500	+4.422%	201	3,376	-49.511%
2026-06-18	14.7000	14.7000	14.7000	14.7000	+5.000%	1	3,481	-47.279%
2026-06-17	13.9500	14.0000	13.9500	14.0000	-1.408%	25	3,481	-44.643%
2026-06-16	14.5000	14.6500	14.2000	14.2000	+1.068%	332	3,481	-45.423%
2026-06-15	14.2500	14.4300	14.0500	14.0500	-5.323%	10	3,335	-44.840%
2026-06-12	14.7400	14.9000	14.7400	14.8400	-0.403%	22	3,335	-47.776%
2026-06-11	14.9500	14.9500	14.9000	14.9000	+2.759%	3	3,335	-47.987%
2026-06-10	14.5000	14.5000	14.5000	14.5000	-0.617%	1	3,333	-46.552%
2026-06-09	14.6500	15.3000	14.5900	14.5900	+3.329%	38	3,334	-46.881%
2026-06-05	13.8000	14.1200	13.7500	14.1200	+5.610%	27	3,324	-45.113%
2026-06-04	13.3700	13.3700	13.3700	13.3700	+1.673%	1	3,320	-42.034%
2026-06-03	13.1800	13.1800	13.1500	13.1500	+4.781%	11	3,321	-41.065%
2026-06-02	12.5500	12.5500	12.5500	12.5500	+3.891%	5	3,310	-38.247%
2026-06-01	12.0000	12.1300	12.0000	12.0800	-1.065%	3	3,310	-35.844%
2026-05-29	12.4700	12.4700	12.2000	12.2100	-4.981%	208	3,310	-36.527%
2026-05-28	12.9000	13.0300	12.8500	12.8500	-2.058%	37	3,336	-39.689%
2026-05-26	13.1000	13.1200	13.1000	13.1200	-0.380%	10	3,337	-40.930%
2026-05-22	13.1700	13.1700	13.1700	13.1700	+0.765%	1	3,332	-41.154%
2026-05-21	13.1000	13.1000	13.0400	13.0700	-2.244%	7	3,333	-40.704%
2026-05-20	13.4300	13.4300	13.3700	13.3700	-0.075%	132	3,333	-42.034%
2026-05-19	13.3800	13.3800	13.3800	13.3800	-3.043%	1	3,306	-42.078%
2026-05-18	14.0000	14.0000	13.7900	13.8000	-0.289%	7	3,306	-43.841%
2026-05-15	13.8400	13.8400	13.8400	13.8400	-0.432%	1	3,306	-44.003%
2026-05-14	13.9300	13.9300	13.9000	13.9000	-2.797%	11	3,298	-44.245%
2026-05-13	14.1500	14.3000	14.1500	14.3000	+4.762%	5	3,284	-45.804%
2026-05-12	13.6800	13.6800	13.6500	13.6500	+0.738%	3	3,284	-43.223%
2026-05-11	13.9500	13.9500	13.3000	13.5500	+1.727%	15	3,284	-42.804%
2026-05-07	13.3800	13.3800	13.2500	13.3200	-4.925%	9	3,281	-41.817%
2026-05-06	13.8400	14.0500	13.8400	14.0100	+1.228%	13	3,279	-44.682%
2026-05-05	13.9500	13.9500	13.8400	13.8400	+7.038%	20	3,277	-44.003%
2026-05-04	12.8300	13.0400	12.8300	12.9300	-3.073%	7	3,277	-40.062%
2026-05-01	13.3400	13.3400	13.3400	13.3400	-3.052%	1	3,275	-41.904%
2026-04-30	14.0000	14.0000	13.7600	13.7600	-5.234%	45	3,275	-43.677%
2026-04-29	14.5400	14.5500	14.5200	14.5200	+0.833%	8	3,235	-46.625%
2026-04-23	14.0500	14.4500	13.9300	14.4000	+9.256%	8	3,231	-46.181%
2026-04-22	13.3000	13.3000	13.1800	13.1800	-3.796%	2	3,229	-41.199%
2026-04-21	13.5500	13.7000	13.5500	13.7000	-1.439%	10	3,225	-43.431%
2026-04-20	13.9000	13.9000	13.9000	13.9000	+0.944%	6	3,225	-44.245%
2026-04-17	13.6700	13.7700	13.6700	13.7700	-3.706%	2	3,220	-43.718%
2026-04-16	14.3000	14.3000	14.3000	14.3000	-0.694%	5	3,219	-45.804%
2026-04-15	15.0000	15.0000	14.4000	14.4000	-5.512%	5	3,214	-46.181%
2026-04-14	15.2500	15.2500	15.1300	15.2400	-3.544%	19	3,216	-49.147%
2026-04-13	15.7000	15.8000	15.7000	15.8000	-6.785%	36	3,212	-50.949%
2026-04-10	16.4700	17.5800	16.4700	16.9500	+3.040%	17	3,212	-54.277%
2026-04-09	16.2000	16.5100	16.2000	16.4500	+12.671%	6	3,216	-52.888%
2026-04-08	13.7800	14.8300	13.6300	14.6000	+5.036%	114	3,213	-46.918%
2026-04-06	13.9000	13.9000	13.9000	13.9000	-9.974%	1	3,150	-44.245%
2026-03-30	15.1000	15.4500	15.1000	15.4400	+4.536%	6	3,150	-49.806%
2026-03-27	15.1900	15.1900	14.7500	14.7700	+4.014%	4	3,153	-47.529%
2026-03-26	14.2000	14.2000	14.2000	14.2000	+4.258%	1	3,153	-45.423%
2026-03-25	13.4200	13.6200	13.4200	13.6200	-2.155%	5	3,153	-43.098%
2026-03-24	13.9200	13.9200	13.9200	13.9200	+4.740%	3	3,157	-44.325%
2026-03-23	13.8600	13.8600	13.2500	13.2900	-7.063%	12	3,157	-41.685%
2026-03-20	14.1700	14.3000	14.1700	14.3000	+2.143%	33	3,155	-45.804%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+0.937%	1	3,187	-44.643%
2026-03-17	14.0500	14.0500	13.8700	13.8700	-5.000%	4	3,186	-44.124%
2026-03-16	14.4100	14.6000	14.4100	14.6000	-1.218%	12	3,187	-46.918%
2026-03-13	14.8800	14.9000	14.7700	14.7800	+0.887%	51	3,175	-47.564%
2026-03-12	14.2500	14.6500	14.2500	14.6500	+0.342%	12	3,207	-47.099%
2026-03-11	14.5000	14.7500	14.5000	14.6000	-1.151%	5	3,207	-46.918%
2026-03-10	14.3500	14.7700	14.3500	14.7700	+0.136%	2	3,204	-47.529%
2026-03-09	14.7500	14.7500	14.7500	14.7500	+3.147%	1	3,205	-47.458%
2026-03-06	14.4500	14.4500	14.2500	14.3000	-3.704%	12	3,207	-45.804%
2026-03-04	15.2900	15.2900	14.8500	14.8500	-7.188%	5	3,205	-47.811%
2026-03-03	16.0000	16.0000	16.0000	16.0000	-1.235%	2	3,206	-51.563%
2026-03-02	15.8100	16.2000	15.5500	16.2000	-4.537%	25	3,204	-52.160%
2026-02-27	16.9300	17.0000	16.9300	16.9700	+1.012%	4	3,217	-54.331%
2026-02-25	17.0200	17.0200	16.8000	16.8000	-4.000%	12	3,216	-53.869%
2026-02-24	17.4700	17.5000	17.4700	17.5000	+0.575%	3	3,216	-55.714%
2026-02-23	17.4400	17.7000	17.1000	17.4000	+6.098%	59	3,216	-55.460%
2026-02-20	16.8500	16.8500	16.4000	16.4000	-4.373%	14	3,197	-52.744%
2026-02-19	17.1500	17.1500	17.1500	17.1500	+4.573%	1	3,185	-54.810%
2026-02-18	16.2000	16.4000	16.2000	16.4000	-3.416%	8	3,185	-52.744%
2026-02-17	16.9800	16.9800	16.9800	16.9800	+1.071%	54	3,177	-54.358%
2026-02-13	17.4000	17.4000	16.8000	16.8000	-4.545%	3	3,174	-53.869%
2026-02-12	17.0500	17.6000	17.0500	17.6000	+7.252%	4	3,174	-55.966%
2026-02-11	16.3000	16.4100	16.3000	16.4100	+3.143%	6	3,173	-52.773%
2026-02-10	15.3000	15.9100	15.3000	15.9100	+5.155%	3	3,173	-51.288%
2026-02-09	15.9500	16.0000	15.1300	15.1300	-5.437%	12	3,173	-48.777%
2026-02-06	16.4500	16.4500	15.9500	16.0000	-6.923%	9	3,166	-51.563%
2026-02-05	17.0500	17.4000	17.0500	17.1900	+7.438%	9	3,161	-54.916%
2026-02-04	14.7800	16.8500	14.7800	16.0000	+13.074%	1,092	3,154	-51.563%
2026-02-03	13.8500	14.5000	13.6000	14.1500	-5.097%	50	2,429	-45.230%
2026-02-02	14.9700	15.1500	14.5000	14.9100	-2.549%	45	2,399	-48.021%
2026-01-30	15.1500	15.4400	14.8800	15.3000	+3.518%	988	2,385	-49.346%
2026-01-29	14.6500	15.4500	14.6500	14.7800	+2.997%	40	1,551	-47.564%
2026-01-28	13.9000	14.3500	13.7500	14.3500	+5.515%	104	1,525	-45.993%
2026-01-27	13.4000	13.6000	13.4000	13.6000	+2.256%	26	1,450	-43.015%
2026-01-26	13.4000	13.4000	13.2400	13.3000	+0.758%	7	1,429	-41.729%
2026-01-23	13.5200	13.5200	13.2000	13.2000	-4.278%	4	1,424	-41.288%
2026-01-22	13.8200	13.8200	13.6100	13.7900	-0.505%	56	1,423	-43.800%
2026-01-21	14.1000	14.2800	13.5500	13.8600	+0.435%	237	1,370	-44.084%
2026-01-20	14.1000	14.1000	13.5500	13.8000	0.000%	311	1,138	-43.841%
2026-01-16	13.6000	13.8000	13.5800	13.8000	+5.344%	8	829	-43.841%
2026-01-15	13.2500	13.2500	13.0100	13.1000	-3.035%	5	829	-40.840%
2026-01-14	13.3000	13.7400	13.3000	13.5100	+3.130%	5	826	-42.635%
2026-01-13	13.1500	13.2000	12.9500	13.1000	-0.380%	7	823	-40.840%
2026-01-12	13.2500	13.4900	12.9500	13.1500	-1.276%	516	822	-41.065%
2026-01-09	13.3500	13.4500	13.3200	13.3200	-0.225%	34	315	-41.817%
2026-01-08	13.1500	13.4000	13.1500	13.3500	+2.377%	14	292	-41.948%
2026-01-07	12.7000	13.0400	12.7000	13.0400	+0.540%	12	283	-40.567%
2026-01-06	13.4000	13.4000	12.5000	12.9700	-1.742%	34	272	-40.247%
2026-01-05	13.3500	13.4900	13.2000	13.2000	-3.930%	72	213	-41.288%
2026-01-02	14.0000	14.5000	13.7400	13.7400	-1.857%	145	213	-43.595%
2025-12-31	14.3000	14.3000	13.5000	14.0000	+0.865%	34	68	-44.643%
2025-12-30	13.0500	13.8800	13.0500	13.8800	-0.644%	33	68	-44.164%
2025-12-29	13.6500	13.9700	13.5800	13.9700	+7.462%	10	35	-44.524%
2025-12-26	13.5300	13.7500	13.0000	13.0000	-4.271%	10	31	-40.385%
2025-12-24	13.9500	14.0300	13.5000	13.5800	0.000%	24	0	-42.931%

.dark-mode .vkzGqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkzGqK{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215P80PLTR Dec 15 2028 80.00 Put (PLTR281215P00080000)option OPRA

PLTR20281215P80
PLTR Dec 15 2028 80.00 Put (PLTR281215P00080000)
option OPRA