Dark

PLTR20260918C110
PLTR Sep 18 2026 110.00 Call (PLTR260918C00110000)
option OPRA

EOD

Jul 23, 2026

19.05-6.755%(-1.38)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.6800	20.6800	18.4200	19.0500	-6.755%	25	1,721	0.000%
2026-07-22	24.7500	24.8000	20.0000	20.4300	-26.112%	51	1,734	-6.755%
2026-07-21	28.9000	28.9000	27.6500	27.6500	-6.588%	15	1,720	-31.103%
2026-07-20	29.4000	30.4000	27.5500	29.6000	+2.245%	9	1,721	-35.642%
2026-07-17	25.9500	28.9500	25.9500	28.9500	-0.447%	6	1,726	-34.197%
2026-07-16	28.5000	29.0800	28.3400	29.0800	+3.084%	3	1,728	-34.491%
2026-07-15	28.9800	29.0000	28.2100	28.2100	-2.117%	12	1,730	-32.471%
2026-07-14	22.1400	30.0500	22.1400	28.8200	+18.357%	22	1,729	-33.900%
2026-07-13	22.4000	25.9600	22.4000	24.3500	+5.640%	224	1,740	-21.766%
2026-07-10	24.2500	24.2500	22.4000	23.0500	-6.642%	17	1,551	-17.354%
2026-07-09	23.2900	24.6900	23.1500	24.6900	-5.402%	10	1,544	-22.843%
2026-07-08	25.4500	26.1000	23.8000	26.1000	-17.950%	10	1,546	-27.011%
2026-07-07	27.8500	33.3000	27.8500	31.8100	+14.424%	141	1,546	-40.113%
2026-07-06	26.2200	28.6500	26.2200	27.8000	+4.906%	36	1,559	-31.475%
2026-07-02	28.1000	28.1000	24.8800	26.5000	+16.075%	25	1,551	-28.113%
2026-07-01	18.0000	24.5000	18.0000	22.8300	+42.509%	105	1,551	-16.557%
2026-06-30	15.7500	16.9200	15.2000	16.0200	+2.692%	300	1,613	+18.914%
2026-06-29	15.7400	17.7000	15.0000	15.6000	+15.214%	87	1,763	+22.115%
2026-06-26	12.1500	14.7500	12.1500	13.5400	+23.091%	1,106	1,758	+40.694%
2026-06-25	13.3500	13.5000	10.6000	11.0000	-24.399%	359	1,045	+73.182%
2026-06-24	16.4200	16.4200	13.9800	14.5500	-11.442%	105	829	+30.928%
2026-06-23	18.6000	18.7500	16.1500	16.4300	-10.463%	40	738	+15.946%
2026-06-22	23.4500	24.0400	18.3000	18.3500	-25.709%	105	719	+3.815%
2026-06-18	23.5000	25.0000	23.5000	24.7000	-11.754%	6	709	-22.874%
2026-06-17	27.6000	30.4500	27.6000	27.9900	-1.548%	8	709	-31.940%
2026-06-16	28.5000	28.5000	26.7200	28.4300	-6.787%	5	709	-32.993%
2026-06-15	28.2000	30.5000	28.1200	30.5000	+20.079%	10	692	-37.541%
2026-06-12	28.0000	28.0000	25.3500	25.4000	-7.871%	24	692	-25.000%
2026-06-11	26.3000	27.9400	25.8500	27.5700	+6.819%	15	692	-30.903%
2026-06-09	30.8400	30.8400	25.8100	25.8100	-23.070%	14	686	-26.191%
2026-06-08	31.9500	33.5500	31.9500	33.5500	+5.570%	22	677	-43.219%
2026-06-05	34.6500	34.6500	31.6800	31.7800	-15.027%	84	676	-40.057%
2026-06-04	39.9200	39.9200	37.4000	37.4000	-2.197%	16	660	-49.064%
2026-06-03	41.0400	41.0400	37.8500	38.2400	-19.664%	11	657	-50.183%
2026-06-02	47.5100	47.6000	44.8200	47.6000	-15.975%	10	646	-59.979%
2026-06-01	54.6200	57.4000	54.3400	56.6500	+11.516%	13	638	-66.372%
2026-05-29	44.5000	51.8800	44.5000	50.8000	+34.570%	53	643	-62.500%
2026-05-28	33.9100	37.7500	33.9100	37.7500	+27.577%	61	686	-49.536%
2026-05-27	29.3500	32.0000	29.0000	29.5900	-10.873%	24	642	-35.620%
2026-05-26	31.1500	33.2000	31.1500	33.2000	-5.007%	15	631	-42.620%
2026-05-22	34.9500	34.9500	34.9500	34.9500	+5.081%	4	620	-45.494%
2026-05-20	31.0300	33.2600	31.0300	33.2600	+4.756%	85	620	-42.724%
2026-05-19	32.0000	32.0000	31.7500	31.7500	+5.552%	10	666	-40.000%
2026-05-18	30.1000	30.1000	30.0800	30.0800	-3.898%	2	666	-36.669%
2026-05-15	31.3900	32.2000	31.2000	31.3000	+0.643%	8	666	-39.137%
2026-05-14	31.8000	31.8000	31.1000	31.1000	+8.589%	3	670	-38.746%
2026-05-13	30.5000	30.5000	27.9200	28.6400	-12.201%	23	658	-33.485%
2026-05-12	32.6200	32.6200	32.6200	32.6200	-3.634%	4	658	-41.600%
2026-05-11	32.0500	33.8500	32.0000	33.8500	-1.023%	24	658	-43.722%
2026-05-08	32.5000	34.5500	32.0000	34.2000	-5.000%	41	641	-44.298%
2026-05-07	34.5000	37.1000	34.5000	36.0000	+14.286%	95	614	-47.083%
2026-05-06	31.1500	33.5000	31.1500	31.5000	-8.404%	51	546	-39.524%
2026-05-05	38.8200	39.9300	33.5000	34.3900	-20.023%	90	526	-44.606%
2026-05-04	45.0500	45.0500	43.0000	43.0000	+2.332%	19	463	-55.698%
2026-05-01	40.1000	42.0200	40.1000	42.0200	+15.123%	3	476	-54.664%
2026-04-30	36.5000	36.5000	36.5000	36.5000	+3.693%	1	476	-47.808%
2026-04-29	35.7500	35.7500	35.2000	35.2000	-16.489%	3	475	-45.881%
2026-04-27	42.1500	42.1500	42.1500	42.1500	+3.563%	1	475	-54.804%
2026-04-24	39.7500	41.2500	38.1000	40.7000	+1.572%	15	476	-53.194%
2026-04-23	43.0000	43.2000	40.0700	40.0700	-17.057%	15	487	-52.458%
2026-04-22	46.7500	48.4800	46.7500	48.3100	+12.140%	5	479	-60.567%
2026-04-21	46.9000	46.9000	43.0800	43.0800	+0.420%	16	469	-55.780%
2026-04-20	42.9000	42.9000	42.9000	42.9000	-5.714%	1	469	-55.594%
2026-04-17	45.1000	45.5000	45.1000	45.5000	+11.111%	3	470	-58.132%
2026-04-16	41.3100	41.3100	39.0000	40.9500	+4.812%	65	473	-53.480%
2026-04-15	38.0000	39.1000	38.0000	39.0700	+8.077%	22	435	-51.241%
2026-04-14	36.0000	36.1500	35.0000	36.1500	+10.890%	15	433	-47.303%
2026-04-13	31.6100	34.4000	31.6100	32.6000	+7.061%	50	430	-41.564%
2026-04-10	28.8200	31.2300	27.0500	30.4500	-5.435%	67	421	-37.438%
2026-04-09	33.6000	33.6000	31.0800	32.2000	-19.399%	53	416	-40.839%
2026-04-08	46.0000	46.0000	39.9500	39.9500	-14.637%	13	403	-52.315%
2026-04-06	47.1000	47.1000	46.3000	46.8000	+5.763%	26	406	-59.295%
2026-04-02	44.2500	44.2500	44.2500	44.2500	-2.961%	5	406	-56.949%
2026-04-01	46.5000	46.7200	45.2500	45.6000	+10.065%	36	406	-58.224%
2026-03-30	41.0700	41.8100	41.0700	41.4300	-5.129%	7	416	-54.019%
2026-03-27	43.6700	43.6700	43.6700	43.6700	-8.831%	1	416	-56.377%
2026-03-26	48.6000	48.6000	47.9000	47.9000	-14.632%	16	416	-60.230%
2026-03-25	57.1000	57.1000	56.1100	56.1100	+3.524%	18	416	-66.049%
2026-03-24	54.2000	54.2000	54.2000	54.2000	-6.147%	64	431	-64.852%
2026-03-23	57.7500	57.7500	57.7500	57.7500	+15.731%	1	407	-67.013%
2026-03-20	51.2500	51.2500	49.9000	49.9000	-4.862%	9	408	-61.824%
2026-03-19	52.4500	52.4500	52.4500	52.4500	+0.768%	5	407	-63.680%
2026-03-18	52.0500	52.0500	52.0500	52.0500	-4.355%	8	412	-63.401%
2026-03-12	54.4200	54.4200	54.4200	54.4200	+3.855%	1	404	-64.994%
2026-03-11	52.4000	52.4000	52.4000	52.4000	+2.644%	6	403	-63.645%
2026-03-10	51.0500	51.0500	51.0500	51.0500	-7.266%	6	403	-62.684%
2026-03-09	55.1000	55.1000	55.0500	55.0500	-7.214%	8	397	-65.395%
2026-03-06	54.5000	59.3300	54.5000	59.3300	+17.369%	21	401	-67.891%
2026-03-05	54.7500	54.7500	50.5500	50.5500	+6.421%	7	401	-62.315%
2026-03-03	45.8700	47.5000	42.2000	47.5000	0.000%	19	406	-59.895%
2026-03-02	47.5000	47.5000	47.5000	47.5000	+23.537%	4	405	-59.895%
2026-02-27	38.4500	38.4500	38.4500	38.4500	-0.389%	4	407	-50.455%
2026-02-26	37.2500	38.6000	37.2500	38.6000	+16.265%	10	407	-50.648%
2026-02-24	33.6000	33.6000	33.2000	33.2000	-14.872%	15	407	-42.620%
2026-02-20	36.2500	39.0000	36.2500	39.0000	+4.000%	24	407	-51.154%
2026-02-19	38.7000	39.0000	37.3000	37.5000	-3.475%	24	415	-49.200%
2026-02-18	38.8500	38.8500	38.8500	38.8500	+13.100%	3	410	-50.965%
2026-02-17	33.9500	34.3500	33.9500	34.3500	-6.122%	58	410	-44.541%
2026-02-13	35.7300	36.6000	35.1000	36.5900	+8.415%	34	405	-47.937%
2026-02-12	37.5200	37.5200	32.8000	33.7500	-11.067%	55	405	-43.556%
2026-02-11	38.1000	38.1000	37.9500	37.9500	-2.941%	16	382	-49.802%
2026-02-06	39.0000	39.9200	38.8000	39.1000	+12.680%	13	377	-51.279%
2026-02-05	35.6000	38.3300	34.7000	34.7000	-16.767%	78	377	-45.101%
2026-02-04	46.7700	46.7700	40.3200	41.6900	-18.938%	3	317	-54.306%
2026-02-02	51.4300	51.4300	51.4300	51.4300	+7.933%	10	316	-62.959%
2026-01-30	47.6500	47.6500	47.6500	47.6500	-6.660%	1	311	-60.021%
2026-01-29	50.9000	51.0800	50.9000	51.0500	-14.417%	24	311	-62.684%
2026-01-28	62.5000	62.5000	59.6500	59.6500	-13.676%	2	300	-68.064%
2026-01-23	69.1700	69.1700	69.1000	69.1000	+10.155%	7	301	-72.431%
2026-01-21	67.7000	67.7000	62.7300	62.7300	-11.648%	5	300	-69.632%
2026-01-16	72.2400	72.2400	71.0000	71.0000	-7.792%	7	305	-73.169%
2026-01-15	77.0000	77.0000	77.0000	77.0000	-1.836%	1	305	-75.260%
2026-01-12	78.4400	78.4400	78.4400	78.4400	-1.084%	1	305	-75.714%
2026-01-06	79.3000	79.3000	79.3000	79.3000	+15.094%	1	306	-75.977%
2026-01-02	68.9000	68.9000	68.9000	68.9000	-10.878%	2	305	-72.351%
2025-12-31	77.3100	77.3100	77.3100	77.3100	-7.380%	2	303	-75.359%
2025-12-30	83.4700	83.4700	83.4700	83.4700	-7.717%	1	303	-77.177%
2025-12-26	90.4500	90.4500	90.4500	90.4500	-3.879%	4	302	-78.939%
2025-12-22	94.1000	94.1000	94.1000	94.1000	+1.862%	1	304	-79.756%
2025-12-19	89.9500	92.3800	89.9500	92.3800	+5.445%	7	304	-79.379%
2025-12-18	85.9500	87.6100	85.9500	87.6100	+2.372%	2	307	-78.256%
2025-12-16	85.5800	85.5800	85.5800	85.5800	-2.082%	5	307	-77.740%
2025-12-15	87.4000	87.4000	87.4000	87.4000	+6.585%	5	310	-78.204%
2025-12-05	82.0000	82.0000	82.0000	82.0000	+22.681%	1	313	-76.768%
2025-11-25	66.5000	66.8400	66.5000	66.8400	-0.239%	2	313	-71.499%
2025-11-24	67.0000	67.0000	67.0000	67.0000	+17.523%	2	313	-71.567%
2025-11-21	60.4000	60.4000	56.4100	57.0100	-10.922%	3	311	-66.585%
2025-11-20	64.0000	64.0000	64.0000	64.0000	-7.152%	1	313	-70.234%
2025-11-19	69.4100	69.4100	68.9300	68.9300	-8.093%	2	312	-72.363%
2025-11-18	73.0000	75.0000	72.1600	75.0000	-5.063%	4	312	-74.600%
2025-11-14	79.0000	79.0000	79.0000	79.0000	+4.016%	2	312	-75.886%
2025-11-13	82.2500	82.2500	75.9500	75.9500	-16.391%	3	313	-74.918%
2025-11-11	90.8400	90.8400	90.8400	90.8400	-4.880%	1	311	-79.029%
2025-11-10	90.2000	95.5400	90.2000	95.5000	+14.371%	8	311	-80.052%
2025-11-06	83.5000	83.5000	83.5000	83.5000	-4.832%	1	309	-77.186%
2025-11-05	88.8000	88.8000	87.7400	87.7400	-7.467%	3	309	-78.288%
2025-11-04	95.0000	95.0000	94.8200	94.8200	-12.204%	6	307	-79.909%
2025-11-03	104.9400	108.4500	104.2500	108.0000	+9.980%	7	308	-82.361%
2025-10-29	98.2000	98.2000	98.2000	98.2000	+6.855%	2	308	-80.601%
2025-10-28	91.5500	91.9000	91.5500	91.9000	-0.916%	2	310	-79.271%
2025-10-27	92.0000	93.5800	92.0000	92.7500	+5.650%	4	309	-79.461%
2025-10-24	87.7900	87.7900	87.7900	87.7900	+2.678%	2	309	-78.300%
2025-10-20	84.8000	85.5000	84.8000	85.5000	+6.875%	4	307	-77.719%
2025-10-17	80.0000	80.0000	80.0000	80.0000	-5.381%	3	307	-76.188%
2025-10-16	84.5500	84.5500	84.5500	84.5500	+1.391%	1	304	-77.469%
2025-10-15	83.3900	83.3900	83.3900	83.3900	+5.597%	8	304	-77.156%
2025-10-13	78.9700	78.9700	78.9700	78.9700	-4.453%	1	304	-75.877%
2025-10-10	84.9000	84.9000	82.6500	82.6500	-1.254%	2	304	-76.951%
2025-10-07	83.7000	83.7000	83.7000	83.7000	+1.812%	1	302	-77.240%
2025-10-06	82.2100	82.2100	82.2100	82.2100	+4.593%	10	302	-76.828%
2025-10-03	78.6000	78.6000	78.6000	78.6000	-6.584%	1	302	-75.763%
2025-09-30	84.1400	84.1400	84.1400	84.1400	+0.827%	1	303	-77.359%
2025-09-29	83.4500	83.4500	83.4500	83.4500	-2.965%	2	304	-77.172%
2025-09-25	79.0800	86.0000	79.0800	86.0000	+3.118%	2	302	-77.849%
2025-09-24	83.4000	83.4000	83.4000	83.4000	+0.361%	1	304	-77.158%
2025-09-23	80.4000	83.1000	80.4000	83.1000	+1.440%	9	303	-77.076%
2025-09-22	81.9200	81.9200	81.9200	81.9200	-4.965%	1	307	-76.746%
2025-09-19	84.6000	86.2000	83.6400	86.2000	+9.280%	15	306	-77.900%
2025-09-18	74.6000	78.8800	74.6000	78.8800	+10.260%	3	305	-75.849%
2025-09-12	70.5900	71.5400	70.5900	71.5400	+3.277%	2	304	-73.372%
2025-09-11	70.8500	70.8500	69.2700	69.2700	-2.092%	4	305	-72.499%
2025-09-10	70.5500	70.7500	70.5500	70.7500	+5.977%	2	306	-73.074%
2025-09-09	67.0000	67.0000	66.7600	66.7600	+5.549%	5	308	-71.465%
2025-09-08	61.9500	63.2500	61.9500	63.2500	+4.615%	3	308	-69.881%
2025-09-05	57.5000	60.4600	56.4500	60.4600	-3.031%	14	307	-68.492%
2025-09-04	61.5500	62.3500	61.5500	62.3500	-1.811%	7	297	-69.447%
2025-09-03	63.5000	63.5000	63.5000	63.5000	+0.475%	1	291	-70.000%
2025-08-29	63.0000	64.1000	62.7000	63.2000	+0.573%	5	291	-69.858%
2025-08-25	60.6300	62.8400	60.6300	62.8400	-8.129%	4	291	-69.685%
2025-08-22	64.4500	68.4000	63.0500	68.4000	+6.162%	12	289	-72.149%
2025-08-20	58.2600	64.4300	55.0400	64.4300	-2.082%	26	281	-70.433%
2025-08-19	75.4300	75.4300	65.6800	65.8000	-18.796%	36	276	-71.049%
2025-08-15	81.0300	81.0300	81.0300	81.0300	-3.742%	5	276	-76.490%
2025-08-14	84.1800	84.1800	84.1800	84.1800	-5.096%	1	272	-77.370%
2025-08-13	88.7000	88.7000	88.7000	88.7000	0.000%	1	272	-78.523%
2025-08-12	88.7000	88.7000	88.7000	88.7000	-0.993%	2	273	-78.523%
2025-08-11	89.5000	89.5900	89.4400	89.5900	-1.582%	4	273	-78.736%
2025-08-08	91.3000	91.9000	90.7500	91.0300	+4.753%	53	274	-79.073%
2025-08-07	87.5600	87.5600	86.9000	86.9000	+4.510%	11	275	-78.078%
2025-08-06	79.5500	83.2800	79.5500	83.1500	+7.498%	79	281	-77.090%
2025-08-05	75.7300	78.0500	74.9600	77.3500	+14.712%	12	256	-75.372%
2025-08-04	66.3500	67.6400	66.3500	67.4300	+3.994%	5	259	-71.748%
2025-08-01	63.1000	64.8400	61.9600	64.8400	-2.701%	7	261	-70.620%
2025-07-31	66.1800	66.6400	66.1800	66.6400	+3.882%	8	257	-71.414%
2025-07-29	64.1500	64.1500	64.1500	64.1500	+1.024%	1	264	-70.304%
2025-07-28	67.3000	67.3000	63.5000	63.5000	-5.646%	10	263	-70.000%
2025-07-25	66.0000	68.3000	66.0000	67.3000	+10.147%	10	261	-71.694%
2025-07-23	60.3000	61.1000	60.3000	61.1000	+3.559%	3	255	-68.822%
2025-07-22	57.6500	59.0000	57.6500	59.0000	-6.379%	10	252	-67.712%
2025-07-21	63.6700	63.6700	63.0200	63.0200	+0.143%	2	253	-69.772%
2025-07-18	62.9300	62.9300	62.9300	62.9300	-2.449%	1	253	-69.728%
2025-07-17	64.5000	64.5100	64.3500	64.5100	+6.787%	3	253	-70.470%
2025-07-16	60.4100	60.4100	60.4100	60.4100	+2.390%	1	254	-68.465%
2025-07-15	60.2500	61.1900	59.0000	59.0000	-2.479%	20	253	-67.712%
2025-07-14	56.0500	60.5500	56.0500	60.5000	+9.206%	12	248	-68.512%
2025-07-11	55.6500	55.7500	55.4000	55.4000	+1.095%	3	248	-65.614%
2025-07-10	56.7600	56.9800	54.8000	54.8000	-0.958%	6	249	-65.237%
2025-07-09	52.7000	55.3300	52.7000	55.3300	+6.815%	5	251	-65.570%
2025-07-08	51.8000	51.8000	51.8000	51.8000	+1.231%	2	248	-63.224%
2025-07-07	48.7500	51.1700	47.9100	51.1700	+4.835%	7	247	-62.771%
2025-07-03	48.8100	48.8100	48.8100	48.8100	+2.736%	1	241	-60.971%
2025-07-02	47.2500	47.8200	47.2500	47.5100	+0.978%	4	241	-59.903%
2025-07-01	50.3500	50.3500	46.0000	47.0500	-10.602%	15	240	-59.511%
2025-06-30	52.1000	52.6300	52.1000	52.6300	-2.247%	3	227	-63.804%
2025-06-27	55.2000	55.2000	52.3500	53.8400	-8.201%	15	224	-64.617%
2025-06-26	60.0000	60.0000	58.6500	58.6500	+4.137%	3	211	-67.519%
2025-06-25	60.0000	60.0000	56.3200	56.3200	+0.196%	174	210	-66.175%
2025-06-24	56.2100	56.2100	56.2100	56.2100	+0.375%	1	170	-66.109%
2025-06-23	54.7000	56.0000	54.7000	56.0000	+4.478%	3	169	-65.982%
2025-06-20	54.0200	54.0200	53.6000	53.6000	-2.811%	132	167	-64.459%
2025-06-18	55.1500	55.1500	55.1500	55.1500	+0.915%	1	157	-65.458%
2025-06-17	56.1000	56.1000	53.4000	54.6500	-6.180%	10	157	-65.142%
2025-06-16	59.8000	59.8000	58.2300	58.2500	+5.909%	15	152	-67.296%
2025-06-13	54.3000	55.0000	52.8000	55.0000	+1.758%	258	143	-65.364%
2025-06-11	52.5500	54.0500	51.6000	54.0500	+9.524%	8	16	-64.755%
2025-06-10	49.4300	50.7100	49.3500	49.3500	+1.127%	6	22	-61.398%
2025-06-09	48.8000	48.8000	48.8000	48.8000	+4.274%	1	24	-60.963%
2025-06-06	44.6000	46.8000	44.6000	46.8000	+8.333%	8	24	-59.295%
2025-06-05	44.3700	44.3700	43.0000	43.2000	-8.957%	5	23	-55.903%
2025-06-04	47.1100	47.4500	47.1100	47.4500	-9.774%	6	12	-59.852%
2025-06-03	50.3500	52.6000	50.3500	52.5900	+5.602%	8	12	-63.776%
2025-06-02	49.8000	49.8000	49.8000	49.8000	+16.491%	3	4	-61.747%
2025-05-29	42.7500	42.7500	42.7500	42.7500	-4.491%	1	2	-55.439%
2025-05-28	44.8000	44.8000	44.7600	44.7600	0.000%	2	2	-57.440%

.dark-mode .flBrqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .flBrqQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918C110PLTR Sep 18 2026 110.00 Call (PLTR260918C00110000)option OPRA

PLTR20260918C110
PLTR Sep 18 2026 110.00 Call (PLTR260918C00110000)
option OPRA