Dark

PLTR20260918C105
PLTR Sep 18 2026 105.00 Call (PLTR260918C00105000)
option OPRA

EOD

Jul 23, 2026

22.27-8.429%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.2700	22.2700	22.2700	22.2700	-8.429%	1	936	0.000%
2026-07-22	28.7500	28.7500	23.9000	24.3200	-26.281%	145	936	-8.429%
2026-07-21	32.4600	32.9900	32.4600	32.9900	-1.815%	2	848	-32.495%
2026-07-20	31.8500	33.8000	31.8500	33.6000	+8.282%	13	849	-33.720%
2026-07-17	31.0300	31.0300	31.0300	31.0300	-4.405%	1	851	-28.231%
2026-07-16	31.2500	32.9000	31.2500	32.4600	+0.495%	29	852	-31.392%
2026-07-15	33.7800	33.7800	32.3000	32.3000	-1.374%	11	876	-31.053%
2026-07-14	23.7300	33.9800	23.7300	32.7500	+14.912%	57	881	-32.000%
2026-07-13	27.6000	28.8000	27.6000	28.5000	+9.405%	5	886	-21.860%
2026-07-10	25.9500	26.0500	25.9500	26.0500	-6.964%	25	887	-14.511%
2026-07-09	27.5300	28.0000	26.3000	28.0000	-0.709%	10	887	-20.464%
2026-07-08	28.1900	28.2000	28.1900	28.2000	-18.261%	2	891	-21.028%
2026-07-07	31.4800	34.5000	31.4800	34.5000	+9.281%	11	893	-35.449%
2026-07-06	30.3000	32.8000	30.3000	31.5700	+5.762%	11	903	-29.458%
2026-07-02	29.3500	31.8500	28.7800	29.8500	+14.368%	33	913	-25.394%
2026-07-01	21.9000	28.1000	21.9000	26.1000	+35.584%	103	913	-14.674%
2026-06-30	18.2000	20.2000	18.2000	19.2500	+1.316%	63	894	+15.688%
2026-06-29	19.9000	20.5000	17.9600	19.0000	+10.917%	46	861	+17.211%
2026-06-26	15.1000	17.4000	14.9800	17.1300	+28.797%	34	856	+30.006%
2026-06-25	16.0000	16.0000	12.9600	13.3000	-23.121%	180	856	+67.444%
2026-06-24	19.1500	20.0500	16.5000	17.3000	-11.282%	711	817	+28.728%
2026-06-23	21.7800	21.7800	19.5000	19.5000	-18.067%	31	344	+14.205%
2026-06-22	26.8000	26.8000	23.8000	23.8000	-15.901%	14	346	-6.429%
2026-06-18	27.4000	28.3000	27.3400	28.3000	-8.414%	7	333	-21.307%
2026-06-16	30.9000	30.9000	30.9000	30.9000	-8.580%	15	333	-27.929%
2026-06-15	31.9500	33.8000	31.9500	33.8000	+16.151%	7	291	-34.112%
2026-06-12	30.1500	30.1500	29.1000	29.1000	-9.515%	26	291	-23.471%
2026-06-10	32.1600	32.1600	32.1600	32.1600	+2.420%	1	291	-30.752%
2026-06-09	32.5500	32.5500	30.8000	31.4000	-15.975%	21	292	-29.076%
2026-06-08	37.3700	37.3700	37.3700	37.3700	-2.581%	1	272	-40.407%
2026-06-05	38.3600	38.3600	38.3600	38.3600	-4.387%	1	271	-41.945%
2026-06-04	40.1200	40.1200	40.1200	40.1200	-18.422%	1	271	-44.492%
2026-06-02	50.4500	50.4500	49.0700	49.1800	-15.860%	6	271	-54.717%
2026-06-01	58.7200	58.7200	58.4500	58.4500	+5.164%	2	277	-61.899%
2026-05-29	53.6600	55.5800	53.6600	55.5800	+33.606%	3	279	-59.932%
2026-05-28	41.6700	42.1500	41.6000	41.6000	+19.300%	3	282	-46.466%
2026-05-26	34.8700	34.8700	34.8700	34.8700	-6.515%	1	284	-36.134%
2026-05-22	37.3000	37.3000	37.3000	37.3000	-0.454%	2	284	-40.295%
2026-05-21	38.0700	38.0700	37.4700	37.4700	+4.228%	4	284	-40.566%
2026-05-19	36.0000	36.0000	35.9500	35.9500	+2.714%	6	284	-38.053%
2026-05-14	34.7000	35.0000	34.7000	35.0000	+11.465%	2	288	-36.371%
2026-05-13	33.5000	33.5000	31.4000	31.4000	-12.535%	8	283	-29.076%
2026-05-12	35.9000	35.9000	35.9000	35.9000	-5.477%	5	283	-37.967%
2026-05-08	36.1000	37.9800	36.1000	37.9800	-6.683%	24	283	-41.364%
2026-05-07	40.7000	40.7000	40.7000	40.7000	+13.370%	8	268	-45.283%
2026-05-06	36.6500	36.6500	35.2200	35.9000	-5.774%	53	268	-37.967%
2026-05-05	42.2300	42.7100	37.6000	38.1000	-2.930%	50	260	-41.549%
2026-04-29	38.3000	39.2500	38.3000	39.2500	-12.486%	31	246	-43.261%
2026-04-23	46.3000	47.5000	44.8500	44.8500	-7.335%	7	246	-50.346%
2026-04-17	47.8500	48.9500	47.8500	48.4000	+8.715%	90	246	-53.988%
2026-04-16	43.2000	44.5200	43.2000	44.5200	+6.000%	7	251	-49.978%
2026-04-15	42.0000	42.0000	42.0000	42.0000	+8.247%	2	251	-46.976%
2026-04-14	40.0000	40.0000	38.7000	38.8000	+10.604%	22	253	-42.603%
2026-04-13	35.0800	35.0800	35.0800	35.0800	+3.787%	4	231	-36.517%
2026-04-10	33.8000	33.8000	33.8000	33.8000	-2.199%	10	231	-34.112%
2026-04-09	35.8200	35.9300	34.5600	34.5600	-29.998%	23	231	-35.561%
2026-03-31	49.3700	49.3700	49.3700	49.3700	+14.681%	5	233	-54.892%
2026-03-30	43.0500	43.0500	43.0500	43.0500	-26.848%	1	238	-48.269%
2026-03-25	58.8500	58.8500	58.8500	58.8500	+5.183%	1	239	-62.158%
2026-03-23	55.9500	55.9500	55.9500	55.9500	+4.462%	2	240	-60.197%
2026-03-20	54.6500	54.6500	53.5600	53.5600	-8.020%	20	242	-58.420%
2026-03-12	58.2300	58.2300	58.2300	58.2300	+6.414%	1	240	-61.755%
2026-03-10	54.7200	54.7200	54.7200	54.7200	-7.411%	20	241	-59.302%
2026-03-09	59.1500	59.1500	59.1000	59.1000	-4.446%	2	241	-62.318%
2026-03-06	59.3000	61.8500	59.3000	61.8500	+12.968%	3	244	-63.994%
2026-03-05	58.6500	58.6500	54.7500	54.7500	-3.473%	5	245	-59.324%
2026-03-04	54.1900	56.8000	54.0800	56.7200	+10.350%	4	245	-60.737%
2026-03-03	51.4000	51.4000	51.4000	51.4000	+1.581%	1	244	-56.673%
2026-03-02	48.8000	50.7000	48.8000	50.6000	+16.994%	4	245	-55.988%
2026-02-27	43.2500	43.2500	43.2500	43.2500	+2.222%	1	247	-48.509%
2026-02-26	42.3100	42.3100	42.3100	42.3100	+1.829%	1	246	-47.365%
2026-02-25	37.4500	41.5500	37.4500	41.5500	+11.844%	13	244	-46.402%
2026-02-24	35.8900	37.5700	35.8900	37.1500	-12.732%	3	244	-40.054%
2026-02-18	45.1700	45.1700	42.5500	42.5700	+14.590%	11	245	-47.686%
2026-02-17	37.1500	37.1500	37.1500	37.1500	+2.624%	1	246	-40.054%
2026-02-12	38.6900	38.6900	36.2000	36.2000	-11.664%	6	246	-38.481%
2026-02-11	40.9800	40.9800	40.9800	40.9800	-11.586%	5	243	-45.656%
2026-02-10	46.3500	46.3500	46.3500	46.3500	-3.598%	1	243	-51.953%
2026-02-09	45.8500	48.1000	45.8500	48.0800	+10.911%	16	242	-53.681%
2026-02-06	43.5500	43.5500	43.3500	43.3500	+11.784%	12	239	-48.627%
2026-02-05	38.5000	38.7800	38.5000	38.7800	-11.218%	3	236	-42.573%
2026-02-04	53.9000	53.9000	43.6800	43.6800	-28.709%	8	234	-49.016%
2026-02-03	61.2700	61.2700	61.2700	61.2700	+19.435%	1	232	-63.653%
2026-01-30	54.2500	54.2500	51.3000	51.3000	-6.216%	7	232	-56.589%
2026-01-29	56.6200	56.6200	53.9500	54.7000	-20.262%	18	228	-59.287%
2026-01-27	68.6000	68.6000	68.6000	68.6000	-4.190%	1	227	-67.536%
2026-01-21	71.6000	71.6000	71.6000	71.6000	-13.349%	3	227	-68.897%
2026-01-15	82.6300	82.6300	82.6300	82.6300	+2.506%	1	227	-73.049%
2026-01-13	80.6100	80.6100	80.6100	80.6100	+10.804%	2	227	-72.373%
2026-01-02	73.3600	73.3600	71.8200	72.7500	-18.442%	8	229	-69.388%
2025-12-29	89.2000	89.2000	89.2000	89.2000	-6.821%	1	236	-75.034%
2025-12-26	95.7300	95.7300	95.7300	95.7300	+0.768%	1	237	-76.737%
2025-12-19	92.0000	95.0000	92.0000	95.0000	+4.741%	9	237	-76.558%
2025-12-18	90.7000	90.7000	90.7000	90.7000	+7.848%	1	246	-75.447%
2025-12-17	87.3200	87.3200	84.1000	84.1000	-6.866%	2	247	-73.520%
2025-12-15	90.3000	90.3000	90.3000	90.3000	+1.176%	1	248	-75.338%
2025-12-12	89.2500	89.2500	89.2500	89.2500	-2.267%	2	247	-75.048%
2025-12-11	91.3200	91.3200	91.3200	91.3200	+38.217%	2	246	-75.613%
2025-11-21	66.0700	66.0700	66.0700	66.0700	-0.076%	1	246	-66.293%
2025-11-20	66.1200	66.1200	66.1200	66.1200	-8.800%	1	245	-66.319%
2025-11-19	72.4000	72.5000	72.3500	72.5000	-7.526%	5	246	-69.283%
2025-11-18	78.4000	78.4000	78.4000	78.4000	-0.394%	2	243	-71.594%
2025-11-17	79.4800	79.4800	78.7100	78.7100	-4.974%	2	243	-71.706%
2025-11-13	82.8400	82.8400	82.8300	82.8300	-14.608%	5	244	-73.114%
2025-11-10	95.0000	97.0000	95.0000	97.0000	+26.632%	14	244	-77.041%
2025-11-07	76.6000	76.6000	76.6000	76.6000	-11.680%	1	246	-70.927%
2025-11-06	89.6000	89.6000	86.7300	86.7300	-9.050%	2	247	-74.323%
2025-11-05	92.2000	95.3600	92.0000	95.3600	+0.921%	10	248	-76.646%
2025-11-04	99.1500	99.1500	94.4900	94.4900	-15.407%	5	248	-76.431%
2025-11-03	111.7000	111.7000	111.7000	111.7000	+8.795%	1	244	-80.063%
2025-10-29	102.6700	102.6700	102.6700	102.6700	+8.542%	1	244	-78.309%
2025-10-28	94.5900	94.5900	94.5900	94.5900	-1.520%	1	245	-76.456%
2025-10-27	95.9500	98.0000	95.9500	96.0500	+5.145%	4	246	-76.814%
2025-10-24	91.3500	91.3500	91.3500	91.3500	+11.145%	1	246	-75.621%
2025-10-22	82.1900	82.1900	82.1900	82.1900	-4.983%	1	247	-72.904%
2025-10-15	86.5000	86.5000	86.5000	86.5000	-1.705%	1	248	-74.254%
2025-10-10	92.4000	92.5000	88.0000	88.0000	-1.972%	3	247	-74.693%
2025-10-08	89.7700	89.7700	89.7700	89.7700	+0.358%	1	247	-75.192%
2025-10-07	89.5300	89.5300	89.4500	89.4500	+4.012%	3	249	-75.103%
2025-10-03	86.0000	86.0000	86.0000	86.0000	-7.338%	3	249	-74.105%
2025-10-02	94.1700	94.1700	91.2000	92.8100	+0.990%	7	251	-76.005%
2025-10-01	92.0000	92.0000	91.9000	91.9000	+6.514%	3	250	-75.767%
2025-09-30	86.2800	86.2800	86.2800	86.2800	+0.771%	1	249	-74.189%
2025-09-29	85.6200	85.6200	85.6200	85.6200	-4.867%	1	250	-73.990%
2025-09-25	83.5500	90.0000	83.5500	90.0000	+5.882%	7	250	-75.256%
2025-09-24	87.5200	87.5200	85.0000	85.0000	-0.932%	6	248	-73.800%
2025-09-23	88.4500	88.4500	85.8000	85.8000	-0.809%	2	243	-74.044%
2025-09-22	86.5000	86.5000	86.5000	86.5000	-2.480%	1	242	-74.254%
2025-09-19	86.3500	89.7000	86.3500	88.7000	+23.280%	23	241	-74.893%
2025-09-17	71.9500	71.9500	71.9500	71.9500	-7.400%	1	228	-69.048%
2025-09-16	77.7000	77.7000	77.7000	77.7000	+2.507%	1	227	-71.338%
2025-09-15	75.7500	75.8000	75.7500	75.8000	+0.132%	2	227	-70.620%
2025-09-12	75.7000	75.7000	75.7000	75.7000	+0.866%	1	227	-70.581%
2025-09-10	74.1000	75.0500	74.1000	75.0500	+6.499%	4	227	-70.326%
2025-09-09	67.0000	70.6500	66.8000	70.4700	+7.097%	6	231	-68.398%
2025-09-08	66.3500	66.8500	65.8000	65.8000	+5.533%	12	230	-66.155%
2025-09-05	68.2000	68.2000	60.7400	62.3500	-6.452%	5	226	-64.282%
2025-09-04	65.1500	66.6500	65.0000	66.6500	-1.478%	4	223	-66.587%
2025-09-03	68.1100	70.4000	67.6500	67.6500	-0.515%	11	220	-67.081%
2025-09-02	66.4000	68.0000	66.4000	68.0000	+1.796%	10	219	-67.250%
2025-08-29	67.0400	67.0400	66.8000	66.8000	+0.678%	3	212	-66.662%
2025-08-28	66.3500	66.3500	66.3500	66.3500	-3.561%	2	212	-66.436%
2025-08-27	69.9500	69.9500	67.7500	68.8000	-3.776%	13	210	-67.631%
2025-08-26	70.1000	71.5000	70.1000	71.5000	+5.769%	3	197	-68.853%
2025-08-25	66.0000	67.6000	63.6600	67.6000	-5.455%	7	197	-67.056%
2025-08-22	69.6000	72.1000	69.6000	71.5000	+5.769%	4	190	-68.853%
2025-08-21	67.6000	67.6000	67.6000	67.6000	+0.896%	5	188	-67.056%
2025-08-20	57.6600	67.0000	57.6600	67.0000	-3.666%	4	183	-66.761%
2025-08-19	74.2500	74.2500	69.2500	69.5500	-15.441%	22	181	-67.980%
2025-08-18	81.8500	82.2500	81.4700	82.2500	-1.379%	3	179	-72.924%
2025-08-15	83.4000	83.4000	83.4000	83.4000	-6.607%	1	179	-73.297%
2025-08-14	90.0700	90.0700	88.6000	89.3000	-4.574%	5	179	-75.062%
2025-08-13	94.6500	94.6500	92.5000	93.5800	+3.472%	4	175	-76.202%
2025-08-12	90.4400	90.4400	90.4400	90.4400	-0.451%	1	175	-75.376%
2025-08-11	93.0000	93.0000	90.8500	90.8500	-3.618%	11	175	-75.487%
2025-08-08	94.2600	94.2600	94.2600	94.2600	+3.696%	1	166	-76.374%
2025-08-07	89.8000	90.9000	89.8000	90.9000	+5.821%	2	167	-75.501%
2025-08-06	87.5000	87.5000	85.9000	85.9000	+7.375%	82	167	-74.075%
2025-08-05	83.0000	83.0000	80.0000	80.0000	+12.946%	19	169	-72.163%
2025-08-04	70.0000	70.9300	70.0000	70.8300	+6.511%	25	176	-68.559%
2025-08-01	66.1000	66.5000	66.0000	66.5000	-4.919%	5	154	-66.511%
2025-07-31	69.9400	69.9400	69.9400	69.9400	+1.864%	1	155	-68.158%
2025-07-30	68.6600	68.6600	68.6600	68.6600	-2.124%	1	154	-67.565%
2025-07-25	70.6700	70.6700	70.1500	70.1500	+6.368%	5	155	-68.254%
2025-07-23	65.9500	65.9500	65.9500	65.9500	+6.508%	1	155	-66.232%
2025-07-22	58.9000	61.9200	58.9000	61.9200	-3.821%	8	154	-64.034%
2025-07-21	66.4000	66.4000	64.3800	64.3800	-2.158%	3	156	-65.409%
2025-07-18	66.2500	66.2500	65.3000	65.8000	-2.374%	4	155	-66.155%
2025-07-17	66.7000	67.4000	66.7000	67.4000	+5.083%	2	154	-66.958%
2025-07-16	64.1500	64.1500	64.1400	64.1400	+2.053%	6	154	-65.279%
2025-07-15	63.2800	63.3000	62.8500	62.8500	-0.396%	24	156	-64.566%
2025-07-14	60.7200	63.1000	60.7200	63.1000	+7.149%	16	134	-64.707%
2025-07-11	58.8000	58.8900	58.8000	58.8900	+0.307%	7	133	-62.184%
2025-07-09	57.8000	58.7100	57.8000	58.7100	+7.547%	2	126	-62.068%
2025-07-08	54.3000	54.5900	53.8900	54.5900	+0.349%	4	125	-59.205%
2025-07-07	52.0000	54.4000	52.0000	54.4000	+5.161%	3	121	-59.063%
2025-07-03	51.7300	51.7300	51.7300	51.7300	+2.233%	1	119	-56.950%
2025-07-02	50.6000	50.6000	50.6000	50.6000	+3.160%	2	119	-55.988%
2025-07-01	49.0300	49.0500	48.7500	49.0500	-8.659%	6	121	-54.597%
2025-06-30	55.4500	55.4500	53.7000	53.7000	-2.717%	13	117	-58.529%
2025-06-27	57.7500	57.7500	55.2000	55.2000	-9.449%	3	106	-59.656%
2025-06-26	60.1600	61.0000	60.1600	60.9600	+0.346%	3	104	-63.468%
2025-06-25	60.7500	60.7500	60.7500	60.7500	+2.015%	80	102	-63.342%
2025-06-24	57.9000	59.5500	57.9000	59.5500	+4.492%	3	22	-62.603%
2025-06-23	56.9900	56.9900	56.9900	56.9900	-1.401%	1	19	-60.923%
2025-06-17	59.1000	59.7800	57.8000	57.8000	-5.617%	5	18	-61.471%
2025-06-16	61.8200	61.8200	61.0000	61.2400	+4.559%	5	15	-63.635%
2025-06-13	58.1000	58.5700	58.1000	58.5700	+3.940%	4	14	-61.977%
2025-06-11	56.3500	56.3500	56.3500	56.3500	+6.201%	4	14	-60.479%
2025-06-10	53.0600	53.0600	53.0600	53.0600	+2.176%	10	14	-58.029%
2025-06-09	51.9300	51.9300	51.9300	51.9300	+10.607%	10	24	-57.115%
2025-06-06	46.9500	46.9500	46.9500	46.9500	+4.682%	4	14	-52.567%
2025-06-05	44.8500	44.8500	44.8500	44.8500	-9.008%	10	12	-50.346%
2025-06-04	49.2900	49.2900	49.2900	49.2900	-8.891%	1	16	-54.818%
2025-06-03	53.5500	54.1000	52.1600	54.1000	+3.225%	23	16	-58.835%
2025-06-02	52.4100	52.4100	52.4100	52.4100	0.000%	5	5	-57.508%

.dark-mode .KWbTkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWbTkN{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918C105PLTR Sep 18 2026 105.00 Call (PLTR260918C00105000)option OPRA

PLTR20260918C105
PLTR Sep 18 2026 105.00 Call (PLTR260918C00105000)
option OPRA