Dark

PLTR20260918C115
PLTR Sep 18 2026 115.00 Call (PLTR260918C00115000)
option OPRA

EOD

Jul 23, 2026

16.10-9.296%(-1.65)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.7500	17.1900	15.4000	16.1000	-9.296%	38	2,474	0.000%
2026-07-22	21.0200	21.0200	17.0000	17.7500	-25.577%	87	2,462	-9.296%
2026-07-21	24.7600	25.2400	23.8500	23.8500	-8.969%	18	2,423	-32.495%
2026-07-20	24.2600	26.6500	24.0000	26.2000	+6.159%	22	2,420	-38.550%
2026-07-17	22.7500	24.6800	22.5900	24.6800	-2.987%	3	2,417	-34.765%
2026-07-16	22.8600	25.4400	22.8600	25.4400	+2.251%	11	2,416	-36.714%
2026-07-15	26.7400	26.7400	24.2500	24.8800	-2.813%	24	2,416	-35.289%
2026-07-14	20.0000	26.4500	20.0000	25.6000	+19.794%	25	2,423	-37.109%
2026-07-13	20.2500	22.2500	20.2500	21.3700	+8.753%	416	2,424	-24.661%
2026-07-10	23.1500	23.1500	19.1500	19.6500	-8.392%	436	2,226	-18.066%
2026-07-09	19.7000	21.4500	19.1500	21.4500	-10.625%	133	2,515	-24.942%
2026-07-08	23.0000	24.0000	20.4500	24.0000	-7.336%	78	2,545	-32.917%
2026-07-07	25.0000	29.2500	24.5000	25.9000	+6.672%	337	2,570	-37.838%
2026-07-06	20.9000	25.3200	20.9000	24.2800	+8.393%	66	2,488	-33.690%
2026-07-02	21.4500	24.5500	21.3500	22.4000	+15.167%	405	2,423	-28.125%
2026-07-01	15.5500	21.0500	15.5500	19.4500	+44.074%	375	2,423	-17.224%
2026-06-30	12.8000	14.7000	12.8000	13.5000	+3.846%	141	2,531	+19.259%
2026-06-29	13.2500	14.7700	12.5500	13.0000	+10.450%	837	2,471	+23.846%
2026-06-26	10.3500	12.4000	10.3500	11.7700	+30.055%	1,659	2,001	+36.788%
2026-06-25	10.7000	10.7000	8.7500	9.0500	-24.896%	1,480	1,808	+77.901%
2026-06-24	13.5500	14.3000	11.6000	12.0500	-13.309%	522	643	+33.610%
2026-06-23	16.0000	16.4000	13.4500	13.9000	-10.668%	105	407	+15.827%
2026-06-22	21.1000	21.1000	15.5000	15.5600	-28.129%	142	387	+3.470%
2026-06-18	22.5500	22.5500	20.2000	21.6500	-17.366%	5	277	-25.635%
2026-06-17	26.5300	26.5300	26.2000	26.2000	+4.800%	2	277	-38.550%
2026-06-16	24.5000	25.0000	23.0000	25.0000	-7.304%	10	277	-35.600%
2026-06-15	24.7000	26.9700	23.3500	26.9700	+23.546%	37	258	-40.304%
2026-06-12	22.5200	23.0500	21.7500	21.8300	-9.117%	8	258	-26.248%
2026-06-11	24.0200	24.0200	24.0200	24.0200	-5.804%	1	258	-32.973%
2026-06-10	25.7000	25.7000	25.5000	25.5000	-0.585%	5	257	-36.863%
2026-06-09	22.6500	25.6500	22.6500	25.6500	-10.000%	7	252	-37.232%
2026-06-08	29.7500	29.7500	28.5000	28.5000	-16.910%	74	252	-43.509%
2026-06-03	34.5000	34.5000	34.3000	34.3000	-19.860%	2	243	-53.061%
2026-06-02	45.5000	45.5000	42.8000	42.8000	-16.893%	6	242	-62.383%
2026-06-01	51.1300	51.5000	49.3300	51.5000	+12.030%	15	245	-68.738%
2026-05-29	42.9000	46.5000	42.9000	45.9700	+33.906%	20	249	-64.977%
2026-05-28	28.3700	34.3300	28.3700	34.3300	+29.401%	16	251	-53.102%
2026-05-27	26.7000	26.7000	26.0500	26.5300	-9.700%	4	257	-39.314%
2026-05-22	30.8400	30.8400	29.3800	29.3800	-3.735%	2	256	-45.201%
2026-05-21	30.7500	30.7500	30.5200	30.5200	+6.157%	7	256	-47.248%
2026-05-19	28.7500	28.7500	28.7500	28.7500	0.000%	1	256	-44.000%
2026-05-18	28.7500	28.7500	28.7500	28.7500	+1.411%	1	254	-44.000%
2026-05-15	28.5900	28.5900	28.3500	28.3500	+1.759%	2	254	-43.210%
2026-05-14	27.3000	27.8600	27.3000	27.8600	+11.798%	3	253	-42.211%
2026-05-13	27.0900	27.0900	24.9200	24.9200	-11.756%	15	245	-35.393%
2026-05-12	29.9100	29.9100	28.2400	28.2400	-6.583%	5	245	-42.989%
2026-05-11	29.5000	30.2300	29.5000	30.2300	-1.435%	7	245	-46.742%
2026-05-08	29.0000	30.7100	28.7700	30.6700	-6.494%	10	246	-47.506%
2026-05-07	32.0500	32.8000	32.0500	32.8000	+15.088%	13	239	-50.915%
2026-05-06	28.8000	29.9000	27.8800	28.5000	-8.507%	17	243	-43.509%
2026-05-05	34.3600	34.8200	30.1000	31.1500	-19.696%	44	231	-48.315%
2026-05-01	38.8500	38.8500	37.6000	38.7900	+20.691%	4	206	-58.494%
2026-04-29	32.1400	32.1400	32.1400	32.1400	-13.369%	1	206	-49.907%
2026-04-24	35.2000	37.5000	35.2000	37.1000	-5.957%	5	206	-56.604%
2026-04-23	38.5000	39.4500	38.5000	39.4500	-12.431%	2	203	-59.189%
2026-04-22	41.6000	45.0500	41.6000	45.0500	+11.097%	6	203	-64.262%
2026-04-21	42.5000	42.5000	40.5500	40.5500	+2.013%	3	206	-60.296%
2026-04-20	39.9500	40.7500	38.8300	39.7500	-1.731%	14	206	-59.497%
2026-04-17	39.9000	41.2000	39.9000	40.4500	+25.895%	8	206	-60.198%
2026-04-14	33.2500	33.2500	32.1300	32.1300	+6.851%	7	205	-49.891%
2026-04-13	29.0000	30.0700	29.0000	30.0700	+17.004%	7	202	-46.458%
2026-04-10	25.9000	28.0000	25.6500	25.7000	-8.083%	11	206	-37.354%
2026-04-09	29.3500	29.4500	27.9600	27.9600	-35.203%	10	201	-42.418%
2026-04-07	43.0000	43.1500	43.0000	43.1500	+4.227%	11	192	-62.688%
2026-03-31	36.7600	41.4000	36.7600	41.4000	+16.620%	4	184	-61.111%
2026-03-30	39.5000	39.5000	35.5000	35.5000	-20.225%	9	184	-54.648%
2026-03-26	45.8300	45.8300	44.5000	44.5000	-13.542%	2	179	-63.820%
2026-03-23	52.9500	53.0800	51.4700	51.4700	+3.875%	10	178	-68.720%
2026-03-17	50.7000	50.7000	49.5500	49.5500	+2.908%	12	170	-67.508%
2026-03-16	48.1500	48.1500	48.1500	48.1500	-1.332%	2	176	-66.563%
2026-03-11	48.8000	48.8000	48.8000	48.8000	-3.290%	1	174	-67.008%
2026-03-09	53.2000	53.2000	50.4600	50.4600	-2.943%	12	174	-68.094%
2026-03-06	52.2000	52.2000	51.9900	51.9900	+6.646%	4	170	-69.033%
2026-03-05	47.4500	48.7500	47.4500	48.7500	+1.923%	11	173	-66.974%
2026-03-04	47.8300	47.8300	47.8300	47.8300	+12.145%	1	183	-66.339%
2026-03-02	42.6500	42.6500	42.6500	42.6500	+21.683%	1	182	-62.251%
2026-02-25	35.0500	35.0500	35.0300	35.0500	+14.542%	22	169	-54.066%
2026-02-24	31.8000	31.8500	30.6000	30.6000	-4.105%	10	169	-47.386%
2026-02-23	31.3500	31.9100	31.3500	31.9100	-4.117%	25	164	-49.546%
2026-02-20	34.0000	35.1600	33.2800	33.2800	-4.423%	17	162	-51.623%
2026-02-19	35.2900	35.2900	34.8200	34.8200	-3.008%	8	163	-53.762%
2026-02-18	35.9000	35.9000	35.9000	35.9000	+13.968%	3	163	-55.153%
2026-02-17	32.6000	32.6000	31.5000	31.5000	-8.297%	9	165	-48.889%
2026-02-13	32.6500	34.3500	32.6500	34.3500	+8.531%	11	163	-53.130%
2026-02-12	35.3800	35.3800	30.8000	31.6500	-9.494%	7	163	-49.131%
2026-02-11	37.2000	37.2000	34.9700	34.9700	-18.409%	9	162	-53.961%
2026-02-10	42.8500	42.8600	42.8500	42.8600	+6.405%	3	159	-62.436%
2026-02-09	36.3500	40.2800	36.3500	40.2800	+9.605%	3	156	-60.030%
2026-02-06	35.2500	37.0100	35.2500	36.7500	+12.077%	11	157	-56.190%
2026-02-05	32.4000	33.0000	32.4000	32.7900	-14.831%	22	154	-50.900%
2026-02-04	42.3000	42.3000	38.5000	38.5000	-23.611%	16	150	-58.182%
2026-02-03	56.8000	56.8000	50.4000	50.4000	+9.565%	5	138	-68.056%
2026-02-02	47.7100	47.7100	46.0000	46.0000	-0.862%	3	137	-65.000%
2026-01-30	47.1500	47.1500	46.4000	46.4000	-3.434%	2	138	-65.302%
2026-01-29	50.6200	50.6200	47.3500	48.0500	-14.805%	16	136	-66.493%
2026-01-28	56.4000	56.4000	56.4000	56.4000	-5.607%	15	133	-71.454%
2026-01-21	63.7000	63.7000	59.7500	59.7500	-6.714%	4	118	-73.054%
2026-01-20	64.0500	64.0500	64.0500	64.0500	-13.981%	7	117	-74.863%
2026-01-12	74.4600	74.4600	74.4600	74.4600	-0.905%	1	117	-78.378%
2026-01-06	75.0000	75.1400	74.9200	75.1400	-4.705%	10	116	-78.573%
2025-12-30	78.8500	78.8500	78.8500	78.8500	-9.316%	4	107	-79.581%
2025-12-26	86.9500	86.9500	86.9500	86.9500	-2.849%	5	107	-81.484%
2025-12-22	89.5000	89.5000	89.5000	89.5000	+1.130%	1	107	-82.011%
2025-12-19	88.5000	88.5000	88.5000	88.5000	+9.381%	5	108	-81.808%
2025-12-10	80.9100	80.9100	80.9100	80.9100	+2.418%	1	113	-80.101%
2025-12-05	78.3500	79.0000	78.0000	79.0000	+16.416%	3	113	-79.620%
2025-12-01	67.8600	67.8600	67.8600	67.8600	+2.153%	1	114	-76.275%
2025-11-26	65.2100	66.4300	65.2100	66.4300	+5.528%	4	114	-75.764%
2025-11-24	62.9500	62.9500	62.9500	62.9500	+13.834%	4	114	-74.424%
2025-11-21	55.3000	55.3000	55.3000	55.3000	-8.821%	1	118	-70.886%
2025-11-20	66.2900	66.2900	59.7000	60.6500	-11.743%	3	119	-73.454%
2025-11-18	68.5600	71.0500	68.5600	68.7200	-5.734%	8	118	-76.572%
2025-11-13	72.9000	72.9000	72.9000	72.9000	-20.761%	1	117	-77.915%
2025-11-10	92.0000	92.0000	92.0000	92.0000	+27.725%	1	116	-82.500%
2025-11-07	72.0300	72.0300	72.0300	72.0300	-3.960%	1	117	-77.648%
2025-11-06	82.7900	82.7900	75.0000	75.0000	-27.550%	4	117	-78.533%
2025-11-03	100.0000	103.5200	100.0000	103.5200	+2.709%	11	119	-84.447%
2025-10-31	100.7900	100.7900	100.7900	100.7900	+5.639%	5	119	-84.026%
2025-10-30	95.0000	95.4100	95.0000	95.4100	+0.856%	3	114	-83.125%
2025-10-29	94.6000	94.6000	94.6000	94.6000	+8.053%	3	117	-82.981%
2025-10-28	88.4500	88.5100	87.5500	87.5500	+8.866%	3	117	-81.611%
2025-10-23	80.4200	80.4200	80.4200	80.4200	-1.531%	2	120	-79.980%
2025-10-20	81.6700	81.6700	81.6700	81.6700	+3.380%	1	122	-80.287%
2025-10-17	77.0800	79.0000	77.0800	79.0000	+5.123%	17	123	-79.620%
2025-10-14	75.1500	75.1500	75.1500	75.1500	-2.807%	1	123	-78.576%
2025-10-13	75.2500	77.3200	75.1000	77.3200	-1.188%	8	123	-79.177%
2025-10-10	78.2500	78.2500	78.2500	78.2500	-5.266%	1	121	-79.425%
2025-10-08	82.6000	82.6000	82.6000	82.6000	+4.557%	1	122	-80.508%
2025-10-06	79.0000	79.0000	79.0000	79.0000	+5.756%	2	121	-79.620%
2025-10-03	78.3500	78.3500	74.7000	74.7000	-12.580%	2	123	-78.447%
2025-10-02	85.4500	85.4500	85.4500	85.4500	+1.726%	1	123	-81.159%
2025-10-01	84.3000	84.3000	84.0000	84.0000	+7.761%	5	123	-80.833%
2025-09-26	77.9500	77.9500	77.9500	77.9500	+3.245%	3	123	-79.346%
2025-09-25	75.5000	75.5000	75.5000	75.5000	-3.391%	9	120	-78.675%
2025-09-24	78.1500	78.1500	78.1500	78.1500	-0.674%	1	117	-79.399%
2025-09-23	81.2600	83.3000	78.6800	78.6800	-0.556%	17	117	-79.537%
2025-09-22	79.3000	79.3000	79.1200	79.1200	-4.155%	2	133	-79.651%
2025-09-19	79.2000	82.5500	79.2000	82.5500	+8.220%	14	134	-80.497%
2025-09-18	74.7500	77.3500	74.3000	76.2800	+10.551%	16	143	-78.894%
2025-09-17	67.4500	69.0000	64.0000	69.0000	-2.363%	5	139	-76.667%
2025-09-16	70.2000	70.6700	70.2000	70.6700	+0.099%	2	138	-77.218%
2025-09-15	69.9500	70.6700	68.3700	70.6000	+6.405%	5	138	-77.195%
2025-09-11	66.7500	66.7500	65.2000	66.3500	-2.641%	10	134	-75.735%
2025-09-10	68.1500	68.1500	68.1500	68.1500	+6.153%	1	132	-76.376%
2025-09-09	60.4000	64.2000	60.4000	64.2000	+8.446%	18	133	-74.922%
2025-09-08	60.2000	60.2000	59.2000	59.2000	+10.037%	4	116	-72.804%
2025-09-05	53.8000	53.8000	53.8000	53.8000	-7.798%	1	113	-70.074%
2025-09-04	58.4000	58.8500	58.3500	58.3500	-0.086%	11	112	-72.408%
2025-09-03	58.4000	58.4000	58.4000	58.4000	-4.731%	1	106	-72.432%
2025-09-02	61.3000	61.3000	61.3000	61.3000	+1.322%	2	106	-73.736%
2025-08-29	59.0000	60.5000	59.0000	60.5000	-0.901%	3	107	-73.388%
2025-08-28	61.0500	61.0500	61.0500	61.0500	-2.320%	4	107	-73.628%
2025-08-26	62.5000	62.5000	62.5000	62.5000	+0.806%	1	104	-74.240%
2025-08-25	56.0000	62.6000	55.9600	62.0000	-2.562%	6	104	-74.032%
2025-08-22	62.7200	63.6300	62.7200	63.6300	+3.784%	5	99	-74.697%
2025-08-21	62.0000	62.0000	60.5000	61.3100	-0.309%	11	95	-73.740%
2025-08-20	54.1500	61.5000	53.2000	61.5000	-8.618%	11	100	-73.821%
2025-08-19	67.0000	67.7500	66.1800	67.3000	-12.313%	19	95	-76.077%
2025-08-18	76.7500	76.7500	76.7500	76.7500	-2.848%	1	98	-79.023%
2025-08-15	77.1000	79.0000	77.1000	79.0000	-3.364%	8	97	-79.620%
2025-08-14	84.1400	84.1400	81.7500	81.7500	-4.887%	2	91	-80.306%
2025-08-13	85.9500	85.9500	85.9500	85.9500	-2.107%	2	91	-81.268%
2025-08-12	87.8000	87.8000	87.8000	87.8000	+2.991%	8	89	-81.663%
2025-08-11	86.1500	86.8000	85.2500	85.2500	-3.345%	46	89	-81.114%
2025-08-08	88.2000	88.2000	88.2000	88.2000	+5.188%	1	87	-81.746%
2025-08-07	83.8500	83.8500	83.8500	83.8500	+6.490%	1	87	-80.799%
2025-08-06	78.0700	79.8000	78.0700	78.7400	+8.234%	10	87	-79.553%
2025-08-05	75.7900	76.6400	72.7500	72.7500	+13.001%	21	83	-77.869%
2025-08-04	63.5000	64.3800	63.1500	64.3800	+4.513%	13	89	-74.992%
2025-08-01	58.8000	61.6000	58.8000	61.6000	-1.361%	8	92	-73.864%
2025-07-31	62.4500	62.4500	62.4500	62.4500	-0.857%	1	91	-74.219%
2025-07-30	62.9900	62.9900	62.9900	62.9900	+1.761%	1	91	-74.440%
2025-07-29	64.0000	64.0000	61.9000	61.9000	-0.578%	5	90	-73.990%
2025-07-28	62.5000	62.9000	59.9500	62.2600	-2.643%	6	94	-74.141%
2025-07-25	63.0600	64.8000	63.0600	63.9500	+12.193%	6	90	-74.824%
2025-07-23	56.5500	57.0000	56.5400	57.0000	+2.407%	4	90	-71.754%
2025-07-22	55.6600	55.6600	55.6600	55.6600	-4.887%	1	88	-71.074%
2025-07-21	59.8500	59.8500	58.4000	58.5200	-3.048%	5	88	-72.488%
2025-07-18	60.3800	60.3800	60.3600	60.3600	-1.292%	4	85	-73.327%
2025-07-17	60.0000	61.1500	60.0000	61.1500	+3.662%	5	87	-73.671%
2025-07-16	57.9900	58.9900	56.6300	58.9900	+1.883%	4	85	-72.707%
2025-07-15	57.4900	58.2500	57.4900	57.9000	+4.193%	4	85	-72.193%
2025-07-14	54.3800	55.5700	54.3800	55.5700	+4.948%	14	82	-71.028%
2025-07-11	53.4000	53.4000	52.7000	52.9500	+2.358%	11	83	-69.594%
2025-07-09	50.9500	51.7300	50.9500	51.7300	+6.287%	4	78	-68.877%
2025-07-08	49.5500	49.5500	48.6700	48.6700	-3.909%	2	77	-66.920%
2025-07-07	47.2500	50.6500	47.2500	50.6500	+8.808%	18	77	-68.213%
2025-07-03	46.5500	46.5500	46.5500	46.5500	+3.215%	1	66	-65.414%
2025-07-02	45.4000	45.4000	44.6500	45.1000	+1.806%	3	66	-64.302%
2025-07-01	46.3800	46.3800	43.9000	44.3000	-10.955%	14	65	-63.657%
2025-06-30	49.3500	50.0000	49.3500	49.7500	-2.067%	8	61	-67.638%
2025-06-27	51.0900	51.0900	49.7000	50.8000	-7.804%	7	58	-68.307%
2025-06-26	54.8700	55.1000	54.8700	55.1000	+3.571%	3	56	-70.780%
2025-06-24	53.2000	53.2000	53.2000	53.2000	+1.391%	2	58	-69.737%
2025-06-23	51.2100	52.4700	51.2100	52.4700	+2.782%	5	58	-69.316%
2025-06-20	51.9900	51.9900	50.9400	51.0500	-3.241%	48	57	-68.462%
2025-06-18	53.0000	53.0000	52.7600	52.7600	+1.716%	5	47	-69.484%
2025-06-17	51.8700	51.8700	51.8700	51.8700	-7.655%	2	47	-68.961%
2025-06-16	56.1700	56.1700	56.1700	56.1700	+6.081%	2	45	-71.337%
2025-06-13	52.2000	52.9500	52.2000	52.9500	+4.748%	8	43	-69.594%
2025-06-12	50.5500	50.5500	50.5500	50.5500	-1.940%	2	46	-68.150%
2025-06-11	49.9000	51.7500	49.9000	51.5500	+9.564%	18	48	-68.768%
2025-06-10	46.5500	48.6000	46.5200	47.0500	-0.170%	16	55	-65.781%
2025-06-09	47.1300	47.1300	47.1300	47.1300	+5.768%	10	54	-65.839%
2025-06-06	43.7200	44.7000	43.7200	44.5600	+10.571%	8	44	-63.869%
2025-06-05	46.5000	46.5000	40.3000	40.3000	-12.959%	16	45	-60.050%
2025-06-04	44.2300	46.5200	44.2300	46.3000	-7.806%	14	30	-65.227%
2025-06-03	49.7000	50.2200	49.7000	50.2200	+14.684%	15	19	-67.941%
2025-05-30	43.8800	43.8800	43.7900	43.7900	+5.645%	8	14	-63.234%
2025-05-29	41.6300	41.6300	41.4500	41.4500	-2.194%	6	18	-61.158%
2025-05-28	42.4000	42.4000	42.3800	42.3800	-4.871%	6	17	-62.010%
2025-05-27	43.3500	44.5500	43.3500	44.5500	+4.333%	7	11	-63.861%
2025-05-23	42.7000	42.7000	42.7000	42.7000	0.000%	8	0	-62.295%

.dark-mode .S7zGbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S7zGbT{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918C115PLTR Sep 18 2026 115.00 Call (PLTR260918C00115000)option OPRA

PLTR20260918C115
PLTR Sep 18 2026 115.00 Call (PLTR260918C00115000)
option OPRA