Dark

PLTR20260918C260
PLTR Sep 18 2026 260.00 Call (PLTR260918C00260000)
option OPRA

EOD

Jul 23, 2026

0.2000-4.762%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2000	0.2000	0.2000	0.2000	-4.762%	4	829	0.000%
2026-07-22	0.2300	0.2300	0.2100	0.2100	-22.222%	11	829	-4.762%
2026-07-21	0.2700	0.2700	0.2700	0.2700	+12.500%	1	834	-25.926%
2026-07-20	0.2400	0.2400	0.2400	0.2400	-4.000%	22	834	-16.667%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	834	-20.000%
2026-07-15	0.3000	0.3000	0.3000	0.3000	+7.143%	3	835	-33.333%
2026-07-14	0.2800	0.2800	0.2800	0.2800	+7.692%	2	835	-28.571%
2026-07-10	0.2300	0.2600	0.2300	0.2600	-3.704%	13	834	-23.077%
2026-07-09	0.2600	0.2700	0.2600	0.2700	-37.209%	3	844	-25.926%
2026-07-07	0.4000	0.4500	0.4000	0.4300	+10.256%	117	843	-53.488%
2026-07-06	0.3500	0.4400	0.3500	0.3900	+5.405%	43	859	-48.718%
2026-07-02	0.4900	0.4900	0.3700	0.3700	+19.355%	55	835	-45.946%
2026-07-01	0.3600	0.3600	0.3100	0.3100	+14.815%	3	835	-35.484%
2026-06-30	0.2700	0.2700	0.2700	0.2700	0.000%	1	833	-25.926%
2026-06-29	0.3000	0.3000	0.2700	0.2700	-6.897%	17	833	-25.926%
2026-06-26	0.2600	0.2900	0.2500	0.2900	+26.087%	43	817	-31.034%
2026-06-24	0.2600	0.2700	0.2300	0.2300	-17.857%	12	839	-13.043%
2026-06-23	0.3000	0.3000	0.2800	0.2800	-34.884%	11	850	-28.571%
2026-06-22	0.4300	0.4300	0.4300	0.4300	-17.308%	1	850	-53.488%
2026-06-18	0.5100	0.5200	0.5100	0.5200	-5.455%	7	836	-61.538%
2026-06-17	0.5400	0.6500	0.5300	0.5500	-9.836%	65	836	-63.636%
2026-06-16	0.6000	0.6100	0.6000	0.6100	-12.857%	6	836	-67.213%
2026-06-15	0.6200	0.7000	0.6200	0.7000	+11.111%	42	833	-71.429%
2026-06-12	0.5800	0.6300	0.5800	0.6300	-7.353%	88	833	-68.254%
2026-06-11	0.6400	0.6800	0.6000	0.6800	+1.493%	227	833	-70.588%
2026-06-10	0.6100	0.7200	0.6100	0.6700	+4.688%	113	882	-70.149%
2026-06-09	0.7600	0.7600	0.6400	0.6400	-30.435%	18	840	-68.750%
2026-06-08	1.0000	1.0000	0.9100	0.9200	+1.099%	3	828	-78.261%
2026-06-05	1.1300	1.1300	0.9100	0.9100	-31.061%	5	828	-78.022%
2026-06-04	1.3900	1.3900	1.3100	1.3200	-10.204%	14	827	-84.848%
2026-06-03	1.8500	1.8500	1.4700	1.4700	-34.667%	20	829	-86.395%
2026-06-02	2.7000	2.7000	2.2500	2.2500	-29.245%	25	830	-91.111%
2026-06-01	2.9200	3.6100	2.7500	3.1800	+32.500%	78	830	-93.711%
2026-05-29	2.1400	2.7800	2.0500	2.4000	+126.415%	170	809	-91.667%
2026-05-28	0.6300	1.0600	0.6300	1.0600	+58.209%	15	885	-81.132%
2026-05-27	0.6800	0.6800	0.6500	0.6700	-11.842%	7	880	-70.149%
2026-05-26	0.7600	0.7600	0.7600	0.7600	+1.333%	2	877	-73.684%
2026-05-22	0.7500	0.7500	0.7500	0.7500	-3.846%	1	877	-73.333%
2026-05-21	0.8200	0.8200	0.7500	0.7800	-6.024%	24	877	-74.359%
2026-05-20	0.8800	0.8800	0.8300	0.8300	-4.598%	25	877	-75.904%
2026-05-19	0.8700	0.8700	0.8700	0.8700	+4.819%	30	882	-77.011%
2026-05-18	0.8300	0.8300	0.8300	0.8300	-9.783%	1	882	-75.904%
2026-05-15	0.9400	0.9400	0.9200	0.9200	-8.000%	3	882	-78.261%
2026-05-14	0.9500	1.0200	0.9500	1.0000	+12.360%	53	881	-80.000%
2026-05-13	0.9300	0.9300	0.8900	0.8900	-19.091%	5	915	-77.528%
2026-05-11	1.1000	1.1000	1.1000	1.1000	0.000%	1	915	-81.818%
2026-05-08	1.0700	1.1000	1.0500	1.1000	-4.348%	6	916	-81.818%
2026-05-07	1.2000	1.2900	1.1500	1.1500	+15.000%	7	918	-82.609%
2026-05-06	1.0500	1.0500	1.0000	1.0000	-7.407%	16	916	-80.000%
2026-05-05	1.1900	1.1900	1.0800	1.0800	-40.984%	6	916	-81.481%
2026-05-04	1.9400	1.9400	1.8300	1.8300	+11.585%	4	920	-89.071%
2026-05-01	1.7000	1.7000	1.6400	1.6400	+25.191%	3	922	-87.805%
2026-04-30	1.3400	1.3400	1.3000	1.3100	+4.800%	40	922	-84.733%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-22.360%	2	913	-84.000%
2026-04-27	1.6100	1.6300	1.5700	1.6100	+5.229%	42	913	-87.578%
2026-04-24	1.4600	1.5600	1.4600	1.5300	-11.561%	138	908	-86.928%
2026-04-23	1.7300	1.7300	1.7300	1.7300	-22.072%	2	927	-88.439%
2026-04-22	2.2200	2.2200	2.2200	2.2200	+9.360%	1	929	-90.991%
2026-04-21	1.9400	2.0300	1.9400	2.0300	+12.778%	4	933	-90.148%
2026-04-20	1.7900	1.8000	1.7900	1.8000	-2.703%	8	933	-88.889%
2026-04-17	1.8400	2.0100	1.8400	1.8500	+27.586%	53	937	-89.189%
2026-04-16	1.4500	1.4500	1.4500	1.4500	-9.375%	1	939	-86.207%
2026-04-15	1.5700	1.6000	1.5700	1.6000	+37.931%	11	939	-87.500%
2026-04-14	1.0700	1.1600	1.0700	1.1600	+23.404%	4	939	-82.759%
2026-04-13	1.0300	1.0300	0.9400	0.9400	+2.174%	2	939	-78.723%
2026-04-10	0.8400	0.9600	0.8400	0.9200	+8.235%	50	940	-78.261%
2026-04-09	0.9000	0.9000	0.8300	0.8500	-32.000%	36	955	-76.471%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-20.886%	10	965	-84.000%
2026-04-07	1.3800	1.5800	1.3800	1.5800	-4.242%	13	965	-87.342%
2026-04-02	1.6200	1.6500	1.6200	1.6500	+6.452%	3	953	-87.879%
2026-04-01	1.7300	1.7300	1.5500	1.5500	+14.815%	2	953	-87.097%
2026-03-30	1.7000	1.7000	1.3200	1.3500	-25.414%	22	952	-85.185%
2026-03-27	1.9700	1.9700	1.7600	1.8100	-21.645%	9	968	-88.950%
2026-03-26	2.2700	2.3100	2.2700	2.3100	-21.695%	2	968	-91.342%
2026-03-25	3.1000	3.1000	2.9500	2.9500	+1.724%	23	969	-93.220%
2026-03-24	2.9200	2.9200	2.6000	2.9000	-14.706%	28	969	-93.103%
2026-03-23	3.4000	3.4500	3.1000	3.4000	+33.333%	35	961	-94.118%
2026-03-20	2.5300	2.5500	2.5300	2.5500	-16.393%	2	951	-92.157%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-4.688%	1	949	-93.443%
2026-03-17	3.3700	3.3700	3.2000	3.2000	-3.030%	7	949	-93.750%
2026-03-13	3.5000	3.5000	3.3000	3.3000	-15.385%	8	951	-93.939%
2026-03-12	3.6000	3.9000	3.6000	3.9000	+16.418%	6	948	-94.872%
2026-03-11	3.4800	3.4800	3.3500	3.3500	-4.286%	15	944	-94.030%
2026-03-10	3.4500	3.5000	3.4500	3.5000	-13.580%	14	944	-94.286%
2026-03-09	4.1000	4.2000	4.0500	4.0500	-25.277%	15	936	-95.062%
2026-03-06	4.2000	5.4200	4.1500	5.4200	+40.052%	86	938	-96.310%
2026-03-05	4.5300	4.5300	3.8000	3.8700	-3.250%	17	881	-94.832%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	867	-95.000%
2026-03-03	3.2800	3.5500	2.9800	3.5000	-1.408%	9	867	-94.286%
2026-03-02	3.2300	3.5500	3.2300	3.5500	+46.091%	13	867	-94.366%
2026-02-27	2.5700	2.5900	2.4000	2.4300	+2.966%	10	862	-91.770%
2026-02-25	2.3600	2.3600	2.3600	2.3600	+19.797%	2	854	-91.525%
2026-02-24	1.9500	1.9700	1.9500	1.9700	-3.431%	2	854	-89.848%
2026-02-23	2.0100	2.0400	1.9500	2.0400	-15.353%	14	853	-90.196%
2026-02-20	2.3300	2.4200	2.2000	2.4100	+0.837%	18	859	-91.701%
2026-02-19	2.3900	2.3900	2.3900	2.3900	-16.725%	7	859	-91.632%
2026-02-18	2.9300	2.9300	2.8700	2.8700	+26.432%	8	859	-93.031%
2026-02-17	2.2900	2.2900	2.2700	2.2700	-9.200%	23	859	-91.189%
2026-02-13	2.5900	2.5900	2.4900	2.5000	+13.122%	13	866	-92.000%
2026-02-12	2.2100	2.2100	2.2100	2.2100	-20.217%	6	866	-90.950%
2026-02-11	2.7700	2.7700	2.7700	2.7700	-12.063%	1	866	-92.780%
2026-02-10	3.6300	3.6300	3.1500	3.1500	+1.286%	15	867	-93.651%
2026-02-09	2.9700	3.1100	2.9700	3.1100	+9.894%	152	880	-93.569%
2026-02-06	2.7500	2.9000	2.6900	2.8300	+11.417%	24	889	-92.933%
2026-02-05	2.7500	2.7500	2.5000	2.5400	-26.163%	13	885	-92.126%
2026-02-04	5.5500	5.5500	3.3200	3.4400	-45.570%	44	885	-94.186%
2026-02-03	6.1700	6.3200	5.7000	6.3200	+23.922%	49	900	-96.835%
2026-02-02	5.0600	5.2500	5.0600	5.1000	+2.000%	94	895	-96.078%
2026-01-30	5.2300	5.2300	5.0000	5.0000	-9.091%	31	822	-96.000%
2026-01-29	5.9100	5.9100	5.5000	5.5000	-22.861%	15	808	-96.364%
2026-01-28	7.6100	7.6100	7.0000	7.1300	-13.576%	38	811	-97.195%
2026-01-27	8.2500	8.2500	8.2500	8.2500	-4.954%	4	808	-97.576%
2026-01-26	8.6800	8.6800	8.6800	8.6800	+4.578%	4	812	-97.696%
2026-01-22	8.5200	8.5200	8.3000	8.3000	+5.598%	18	814	-97.590%
2026-01-21	9.2200	9.2200	7.8600	7.8600	-21.400%	35	799	-97.455%
2026-01-20	9.6600	10.2500	9.6600	10.0000	-4.762%	64	799	-98.000%
2026-01-16	10.9000	10.9000	10.4000	10.5000	-13.580%	5	743	-98.095%
2026-01-15	12.1200	12.1500	12.1200	12.1500	+6.299%	4	743	-98.354%
2026-01-14	12.2000	12.2000	11.3000	11.4300	-6.694%	108	743	-98.250%
2026-01-13	12.1800	12.2500	12.1800	12.2500	-6.560%	2	765	-98.367%
2026-01-12	13.0300	13.1100	13.0300	13.1100	+4.964%	2	765	-98.474%
2026-01-09	12.3900	12.4900	12.3900	12.4900	+1.959%	2	765	-98.399%
2026-01-08	13.8900	13.8900	11.9500	12.2500	-22.713%	18	764	-98.367%
2026-01-07	13.6500	15.8500	13.6500	15.8500	+26.800%	19	764	-98.738%
2026-01-06	12.4500	12.5000	12.4500	12.5000	+5.042%	4	764	-98.400%
2026-01-05	12.0000	12.0000	11.9000	11.9000	+13.333%	11	757	-98.319%
2026-01-02	12.0300	12.0300	10.4500	10.5000	-24.460%	31	757	-98.095%
2025-12-31	13.8800	13.9000	13.8800	13.9000	-7.023%	11	752	-98.561%
2025-12-30	15.1000	15.1500	14.9500	14.9500	-10.372%	6	752	-98.662%
2025-12-29	16.6800	16.6800	16.6800	16.6800	-7.845%	1	753	-98.801%
2025-12-26	18.5500	18.5500	18.1000	18.1000	-7.700%	6	753	-98.895%
2025-12-24	19.8000	19.8000	19.6100	19.6100	-2.195%	5	755	-98.980%
2025-12-22	20.0500	20.0500	20.0500	20.0500	-2.670%	1	756	-99.002%
2025-12-19	19.3800	20.6000	18.8000	20.6000	+16.384%	12	756	-99.029%
2025-12-18	16.9500	18.5000	16.9500	17.7000	-1.393%	36	757	-98.870%
2025-12-17	18.5600	18.5600	17.9500	17.9500	-4.775%	13	751	-98.886%
2025-12-15	18.8500	18.8500	18.8500	18.8500	+8.023%	1	738	-98.939%
2025-12-11	17.8500	17.8500	17.4500	17.4500	-10.742%	2	739	-98.854%
2025-12-10	18.0000	20.0000	18.0000	19.5500	+13.006%	3	738	-98.977%
2025-12-05	17.3000	17.3000	17.3000	17.3000	+33.385%	1	738	-98.844%
2025-11-26	12.9700	12.9700	12.9700	12.9700	+14.779%	10	738	-98.458%
2025-11-25	11.3000	11.3000	11.3000	11.3000	-5.042%	1	738	-98.230%
2025-11-24	12.5100	12.6000	11.9000	11.9000	+3.030%	6	738	-98.319%
2025-11-21	10.6500	11.5500	10.6500	11.5500	-5.328%	28	734	-98.268%
2025-11-20	12.1500	12.2000	12.1500	12.2000	-19.472%	2	733	-98.361%
2025-11-18	15.5100	15.7500	15.0800	15.1500	-5.607%	9	733	-98.680%
2025-11-17	16.0500	16.0500	16.0500	16.0500	-5.755%	1	724	-98.754%
2025-11-14	17.8500	17.9000	17.0300	17.0300	-2.686%	13	723	-98.826%
2025-11-13	17.5000	17.5000	17.5000	17.5000	-15.825%	9	718	-98.857%
2025-11-12	20.6000	20.7900	20.5500	20.7900	-13.013%	5	718	-99.038%
2025-11-11	22.5500	23.9000	22.5500	23.9000	-4.208%	19	718	-99.163%
2025-11-10	22.1000	24.9500	22.1000	24.9500	+43.556%	10	718	-99.198%
2025-11-07	16.8000	17.5000	15.9500	17.3800	-0.856%	31	720	-98.849%
2025-11-06	19.9500	19.9500	17.5300	17.5300	-20.499%	29	716	-98.859%
2025-11-05	23.9000	23.9000	21.8800	22.0500	-9.594%	37	707	-99.093%
2025-11-04	25.0300	25.0300	24.2500	24.3900	-24.908%	28	707	-99.180%
2025-11-03	30.9700	32.7000	30.7400	32.4800	+8.993%	22	722	-99.384%
2025-10-31	30.0500	30.5600	29.1500	29.8000	+6.050%	17	722	-99.329%
2025-10-30	27.6500	28.1000	27.6500	28.1000	+1.738%	8	727	-99.288%
2025-10-29	25.2500	27.6200	25.2500	27.6200	+19.464%	11	727	-99.276%
2025-10-28	22.2500	23.8100	22.2500	23.1200	-0.773%	39	730	-99.135%
2025-10-27	22.9000	23.4500	22.9000	23.3000	+12.560%	12	698	-99.142%
2025-10-24	21.1000	21.1000	20.6700	20.7000	+4.704%	11	698	-99.034%
2025-10-23	18.5000	19.7800	18.5000	19.7700	+15.614%	5	705	-98.988%
2025-10-22	20.0500	20.0500	17.0000	17.1000	-14.500%	12	702	-98.830%
2025-10-21	20.0000	20.0000	20.0000	20.0000	-1.478%	1	695	-99.000%
2025-10-17	20.3000	20.3000	20.3000	20.3000	-5.800%	50	695	-99.015%
2025-10-16	21.5500	21.5500	21.5500	21.5500	+3.110%	2	745	-99.072%
2025-10-14	20.9000	20.9000	20.9000	20.9000	+6.145%	2	745	-99.043%
2025-10-13	19.9000	19.9000	19.6900	19.6900	-10.622%	15	747	-98.984%
2025-10-07	21.8000	22.4500	21.8000	22.0300	+9.330%	66	733	-99.092%
2025-10-06	20.1200	21.2500	20.1200	20.1500	+13.393%	12	774	-99.007%
2025-10-03	21.9000	21.9000	17.2600	17.7700	-20.135%	15	773	-98.875%
2025-10-02	22.2500	22.2500	22.2500	22.2500	+3.826%	10	768	-99.101%
2025-10-01	21.4300	21.4300	21.4300	21.4300	+6.936%	1	758	-99.067%
2025-09-24	20.0400	20.0400	20.0400	20.0400	-7.650%	1	757	-99.002%
2025-09-23	22.2500	22.2500	21.7000	21.7000	+9.873%	8	756	-99.078%
2025-09-22	20.0000	20.0000	19.4500	19.7500	-5.952%	69	756	-98.987%
2025-09-19	20.6500	21.2500	20.6500	21.0000	+16.667%	14	780	-99.048%
2025-09-18	17.6500	18.0000	17.6500	18.0000	+21.869%	2	779	-98.889%
2025-09-17	14.7700	14.7700	14.7700	14.7700	-8.261%	2	777	-98.646%
2025-09-16	16.1000	16.1000	16.1000	16.1000	-0.617%	6	779	-98.758%
2025-09-15	16.2000	16.2000	16.2000	16.2000	-2.994%	2	779	-98.765%
2025-09-12	16.7000	16.7000	16.7000	16.7000	+15.252%	30	778	-98.802%
2025-09-11	14.4900	14.4900	14.4900	14.4900	-2.555%	2	768	-98.620%
2025-09-10	14.9500	15.2000	14.8700	14.8700	+21.388%	36	766	-98.655%
2025-09-09	12.4500	12.4500	12.2500	12.2500	+1.660%	275	753	-98.367%
2025-09-08	12.1000	12.1000	12.0500	12.0500	+4.059%	34	644	-98.340%
2025-09-05	10.4900	11.5800	10.4500	11.5800	-0.601%	65	644	-98.273%
2025-09-04	12.1500	12.1500	11.6500	11.6500	-14.338%	44	595	-98.283%
2025-09-03	13.5500	13.6000	13.5500	13.6000	+4.215%	5	580	-98.529%
2025-09-02	13.0500	13.0500	13.0500	13.0500	+0.385%	1	577	-98.467%
2025-08-29	13.1000	13.1500	12.9500	13.0000	-4.271%	32	588	-98.462%
2025-08-28	13.1500	13.5800	13.0000	13.5800	-1.949%	46	588	-98.527%
2025-08-27	14.7000	14.7000	13.8500	13.8500	-11.502%	6	576	-98.556%
2025-08-26	15.2500	15.6500	15.2500	15.6500	+11.388%	4	578	-98.722%
2025-08-25	13.1500	14.0500	13.1500	14.0500	-7.261%	9	578	-98.577%
2025-08-22	13.4500	15.1500	13.4500	15.1500	+11.070%	18	572	-98.680%
2025-08-21	14.3100	14.3100	12.9000	13.6400	+2.943%	36	562	-98.534%
2025-08-20	12.9300	13.2500	11.5000	13.2500	-9.247%	56	563	-98.491%
2025-08-19	17.4100	17.4100	14.6000	14.6000	-22.546%	22	544	-98.630%
2025-08-18	19.4000	19.4000	18.8500	18.8500	-8.893%	12	541	-98.939%
2025-08-15	20.3000	21.4200	19.7000	20.6900	-7.011%	54	541	-99.033%
2025-08-14	23.6200	23.6200	21.9800	22.2500	-8.886%	122	533	-99.101%
2025-08-12	23.9500	25.0700	23.8500	24.4200	+2.691%	202	411	-99.181%
2025-08-11	24.9300	24.9300	23.7800	23.7800	-5.859%	22	232	-99.159%
2025-08-08	25.9000	26.0400	25.2600	25.2600	+13.579%	184	210	-99.208%
2025-08-07	21.5600	23.5000	21.5600	22.2400	+6.259%	23	84	-99.101%
2025-08-06	19.3000	21.9500	19.3000	20.9300	0.000%	77	0	-99.044%

.dark-mode .QXLmbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXLmbq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918C260PLTR Sep 18 2026 260.00 Call (PLTR260918C00260000)option OPRA

PLTR20260918C260
PLTR Sep 18 2026 260.00 Call (PLTR260918C00260000)
option OPRA