Dark

PLTR20260918C270
PLTR Sep 18 2026 270.00 Call (PLTR260918C00270000)
option OPRA

EOD

Jul 23, 2026

0.1500-37.500%(-0.0900)770

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1500	0.1500	0.1500	0.1500	-37.500%	770	2,995	0.000%
2026-07-21	0.2100	0.2400	0.2100	0.2400	+20.000%	2	2,998	-37.500%
2026-07-20	0.2000	0.2100	0.2000	0.2000	-4.762%	12	2,998	-25.000%
2026-07-17	0.2100	0.2100	0.2100	0.2100	-16.000%	1	2,998	-28.571%
2026-07-16	0.2200	0.2500	0.2000	0.2500	-3.846%	182	2,998	-40.000%
2026-07-15	0.2400	0.2600	0.2300	0.2600	+4.000%	500	2,960	-42.308%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+38.889%	1	2,572	-40.000%
2026-07-10	0.1800	0.1800	0.1800	0.1800	-33.333%	1	2,573	-16.667%
2026-07-08	0.2900	0.2900	0.2700	0.2700	-20.588%	3	2,573	-44.444%
2026-07-07	0.3200	0.4000	0.3200	0.3400	-2.857%	39	2,570	-55.882%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+9.375%	1	2,571	-57.143%
2026-07-02	0.3900	0.4000	0.3200	0.3200	-8.571%	8	2,573	-53.125%
2026-07-01	0.3100	0.3500	0.3100	0.3500	+52.174%	7	2,573	-57.143%
2026-06-30	0.2300	0.2300	0.2100	0.2300	-8.000%	35	2,568	-34.783%
2026-06-29	0.2500	0.2500	0.2500	0.2500	+31.579%	5	2,570	-40.000%
2026-06-24	0.2100	0.2100	0.1900	0.1900	-13.636%	7	2,568	-21.053%
2026-06-23	0.2500	0.2500	0.2200	0.2200	-18.519%	47	2,575	-31.818%
2026-06-22	0.3500	0.3500	0.2700	0.2700	-37.209%	46	2,621	-44.444%
2026-06-18	0.4500	0.4500	0.4300	0.4300	-21.818%	12	2,577	-65.116%
2026-06-17	0.5300	0.5500	0.5300	0.5500	+12.245%	5	2,577	-72.727%
2026-06-16	0.6000	0.6000	0.4900	0.4900	-14.035%	47	2,577	-69.388%
2026-06-15	0.5300	0.5700	0.5300	0.5700	+9.615%	28	2,538	-73.684%
2026-06-11	0.5700	0.5700	0.5200	0.5200	-13.333%	4	2,538	-71.154%
2026-06-10	0.5500	0.6000	0.5500	0.6000	+9.091%	5	2,542	-75.000%
2026-06-09	0.7600	0.7600	0.5500	0.5500	-30.380%	47	2,542	-72.727%
2026-06-08	0.8100	0.8500	0.7900	0.7900	-1.250%	40	2,586	-81.013%
2026-06-05	1.1000	1.1000	0.8000	0.8000	-29.204%	87	2,561	-81.250%
2026-06-04	1.3900	1.3900	1.1300	1.1300	-9.600%	108	2,565	-86.726%
2026-06-03	1.4800	1.5000	1.2500	1.2500	-36.869%	41	2,582	-88.000%
2026-06-02	2.1500	2.1500	1.9300	1.9800	-28.261%	52	2,576	-92.424%
2026-06-01	2.3700	3.0500	2.3700	2.7600	+28.372%	155	2,563	-94.565%
2026-05-29	1.3600	2.4000	1.3600	2.1500	+144.318%	64	2,461	-93.023%
2026-05-28	0.6900	0.8800	0.6800	0.8800	+62.963%	81	2,458	-82.955%
2026-05-27	0.5300	0.5400	0.5300	0.5400	-20.588%	2	2,533	-72.222%
2026-05-26	0.6100	0.6900	0.6100	0.6800	+11.475%	8	2,534	-77.941%
2026-05-22	0.6200	0.6300	0.5900	0.6100	-3.175%	4	2,537	-75.410%
2026-05-21	0.6200	0.6500	0.6200	0.6300	-10.000%	12	2,540	-76.190%
2026-05-20	0.7500	0.7500	0.7000	0.7000	0.000%	79	2,540	-78.571%
2026-05-19	0.7600	0.7600	0.6900	0.7000	-2.778%	2,013	1,328	-78.571%
2026-05-18	0.7500	0.8200	0.7200	0.7200	-14.286%	9	1,328	-79.167%
2026-05-15	0.8400	0.8400	0.8400	0.8400	+12.000%	1	1,328	-82.143%
2026-05-13	0.7900	0.7900	0.7500	0.7500	-16.667%	61	1,333	-80.000%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+4.651%	60	1,360	-83.333%
2026-05-11	0.8700	0.8700	0.8600	0.8600	-8.511%	3	1,360	-82.558%
2026-05-08	0.9500	0.9500	0.9400	0.9400	-11.321%	6	1,299	-84.043%
2026-05-07	1.0500	1.0600	1.0500	1.0600	+21.839%	11	1,299	-85.849%
2026-05-06	0.9000	0.9000	0.8700	0.8700	-9.375%	3	1,289	-82.759%
2026-05-05	0.8900	0.9600	0.8900	0.9600	-41.463%	2	1,288	-84.375%
2026-05-04	1.5500	1.6400	1.5500	1.6400	+18.841%	13	1,287	-90.854%
2026-05-01	1.3800	1.3800	1.3800	1.3800	+31.429%	10	1,296	-89.130%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-15.323%	1	1,296	-85.714%
2026-04-28	1.2700	1.2700	1.2400	1.2400	-1.587%	2	1,296	-87.903%
2026-04-24	1.2200	1.2600	1.2200	1.2600	-5.970%	35	1,296	-88.095%
2026-04-23	1.3400	1.3400	1.3400	1.3400	-27.174%	1	1,289	-88.806%
2026-04-22	1.8000	1.8500	1.8000	1.8400	+26.897%	38	1,288	-91.848%
2026-04-17	1.5500	1.5500	1.4500	1.4500	+6.618%	6	1,256	-89.655%
2026-04-16	1.3600	1.3600	1.3600	1.3600	+4.615%	2	1,256	-88.971%
2026-04-15	1.0500	1.3000	1.0500	1.3000	+42.857%	111	1,257	-88.462%
2026-04-14	0.9700	0.9700	0.9100	0.9100	+9.639%	3	1,257	-83.516%
2026-04-13	0.8500	0.8700	0.8100	0.8300	+7.792%	9	1,258	-81.928%
2026-04-10	0.7400	0.7700	0.7400	0.7700	+11.594%	3	1,257	-80.519%
2026-04-09	0.6700	0.7300	0.6700	0.6900	-23.333%	27	1,256	-78.261%
2026-04-08	1.0000	1.0000	0.9000	0.9000	-17.431%	70	1,273	-83.333%
2026-04-07	1.0900	1.0900	1.0900	1.0900	-9.917%	1	1,207	-86.239%
2026-04-06	1.2100	1.2100	1.2100	1.2100	-9.023%	2	1,207	-87.603%
2026-04-02	1.1000	1.3300	1.1000	1.3300	-0.746%	4	1,203	-88.722%
2026-03-31	1.3400	1.3400	1.3400	1.3400	+26.415%	2	1,203	-88.806%
2026-03-30	1.2700	1.2700	1.0600	1.0600	-54.894%	11	1,203	-85.849%
2026-03-25	2.4100	2.4100	2.3500	2.3500	-0.424%	36	1,203	-93.617%
2026-03-24	2.5600	2.5600	2.2500	2.3600	-13.553%	64	1,169	-93.644%
2026-03-23	2.9000	2.9000	2.5400	2.7300	+27.570%	32	1,157	-94.505%
2026-03-20	2.3400	2.3400	2.1400	2.1400	-11.934%	13	1,177	-92.991%
2026-03-19	2.4300	2.4300	2.4300	2.4300	-6.178%	5	1,169	-93.827%
2026-03-17	2.7200	2.7200	2.5900	2.5900	-1.145%	3	1,164	-94.208%
2026-03-16	2.6800	2.6800	2.6200	2.6200	-5.755%	3	1,165	-94.275%
2026-03-13	2.6800	2.7800	2.6700	2.7800	-15.758%	46	1,165	-94.604%
2026-03-12	3.3200	3.4000	3.3000	3.3000	+12.628%	122	1,186	-95.455%
2026-03-10	2.9300	2.9300	2.9300	2.9300	-19.505%	1	1,161	-94.881%
2026-03-09	3.6400	3.6400	3.6400	3.6400	-17.833%	1	1,162	-95.879%
2026-03-06	3.8000	4.4300	3.8000	4.4300	+26.571%	65	1,161	-96.614%
2026-03-05	3.6000	3.6000	3.4600	3.5000	-5.405%	7	1,200	-95.714%
2026-03-04	3.7000	3.7000	3.7000	3.7000	+23.333%	2	1,203	-95.946%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-3.226%	2	1,203	-95.000%
2026-03-02	2.8000	3.1000	2.7900	3.1000	+52.709%	24	1,201	-95.161%
2026-02-27	2.0300	2.0300	2.0300	2.0300	-4.245%	1	1,177	-92.611%
2026-02-25	1.9200	2.1200	1.9200	2.1200	+29.268%	3	1,176	-92.925%
2026-02-24	1.7400	1.7400	1.6400	1.6400	-6.818%	136	1,176	-90.854%
2026-02-23	1.7600	1.7600	1.7600	1.7600	-26.360%	2	1,181	-91.477%
2026-02-18	2.5200	2.5200	2.3900	2.3900	+13.270%	8	1,179	-93.724%
2026-02-17	1.9300	2.1100	1.9300	2.1100	-4.525%	2	1,179	-92.891%
2026-02-13	1.8800	2.2500	1.8800	2.2100	+10.500%	7	1,178	-93.213%
2026-02-12	1.9200	2.0000	1.8900	2.0000	-15.966%	28	1,178	-92.500%
2026-02-11	2.5000	2.5000	2.2500	2.3800	-12.500%	11	1,173	-93.697%
2026-02-10	3.2200	3.2200	2.7200	2.7200	-8.725%	3	1,171	-94.485%
2026-02-09	2.8800	3.0400	2.8800	2.9800	+22.131%	9	1,169	-94.966%
2026-02-06	2.5000	2.6500	2.3700	2.4400	+2.092%	17	1,164	-93.852%
2026-02-05	2.3900	2.5000	2.2000	2.3900	-19.799%	9	1,159	-93.724%
2026-02-04	4.4200	4.4200	2.8700	2.9800	-45.321%	33	1,155	-94.966%
2026-02-03	5.0000	5.4500	5.0000	5.4500	+20.044%	14	1,158	-97.248%
2026-02-02	4.6000	4.6300	4.5400	4.5400	+9.662%	22	1,156	-96.696%
2026-01-30	4.9500	4.9500	4.1400	4.1400	-18.504%	22	1,149	-96.377%
2026-01-29	5.3000	5.3000	4.7500	5.0800	-16.721%	77	1,140	-97.047%
2026-01-28	6.6000	6.6000	6.1000	6.1000	-12.732%	12	1,156	-97.541%
2026-01-27	7.2000	7.2000	6.9900	6.9900	-6.048%	12	1,164	-97.854%
2026-01-26	7.4400	7.4400	7.4400	7.4400	+1.224%	1	1,166	-97.984%
2026-01-22	7.3500	7.3500	7.3500	7.3500	+5.000%	2	1,166	-97.959%
2026-01-21	8.0000	8.0500	6.9600	7.0000	-19.355%	64	1,166	-97.857%
2026-01-20	8.8500	8.8500	8.6500	8.6800	-6.162%	15	1,192	-98.272%
2026-01-16	10.8000	10.8000	9.2500	9.2500	-15.293%	10	1,199	-98.378%
2026-01-15	10.8400	10.9200	10.8400	10.9200	+2.056%	16	1,199	-98.626%
2026-01-14	10.3000	10.7000	10.3000	10.7000	-9.705%	6	1,199	-98.598%
2026-01-12	11.8500	11.8500	11.8500	11.8500	+11.163%	1	1,199	-98.734%
2026-01-09	10.6600	10.6600	10.6600	10.6600	-6.079%	2	1,200	-98.593%
2026-01-08	13.3400	13.3400	11.3500	11.3500	-20.351%	5	1,200	-98.678%
2026-01-07	13.2000	14.2500	13.2000	14.2500	+26.106%	41	1,196	-98.947%
2026-01-06	11.6000	11.6000	11.3000	11.3000	+5.607%	5	1,178	-98.673%
2026-01-05	10.7000	10.7000	10.6700	10.7000	+16.304%	6	1,177	-98.598%
2026-01-02	10.0200	10.0200	9.1300	9.2000	-22.034%	40	1,177	-98.370%
2025-12-31	12.3500	12.3500	11.8000	11.8000	-11.411%	2	1,157	-98.729%
2025-12-30	13.6000	13.6000	13.3200	13.3200	-10.303%	14	1,157	-98.874%
2025-12-29	14.5600	15.0000	14.5600	14.8500	-5.414%	19	1,153	-98.990%
2025-12-26	16.6000	16.6000	15.6500	15.7000	-10.286%	52	1,140	-99.045%
2025-12-23	17.8000	17.8000	17.5000	17.5000	-0.114%	6	1,163	-99.143%
2025-12-22	19.1000	19.1000	17.5200	17.5200	-2.123%	7	1,159	-99.144%
2025-12-19	17.3500	17.9000	16.8500	17.9000	+11.180%	7	1,160	-99.162%
2025-12-18	16.4500	16.6500	16.1000	16.1000	+0.940%	10	1,162	-99.068%
2025-12-12	16.3500	16.3500	15.9500	15.9500	-9.529%	5	1,156	-99.060%
2025-12-10	17.0000	17.6300	17.0000	17.6300	+13.742%	5	1,152	-99.149%
2025-12-09	15.4800	15.5000	15.4800	15.5000	+0.324%	3	1,152	-99.032%
2025-12-08	15.5500	15.7000	15.2500	15.4500	+10.357%	29	1,151	-99.029%
2025-12-04	13.7000	14.0000	13.7000	14.0000	+7.692%	3	1,137	-98.929%
2025-12-03	11.8500	13.0000	11.8500	13.0000	-2.256%	4	1,137	-98.846%
2025-12-02	13.2700	13.3000	13.2700	13.3000	+18.433%	2	1,137	-98.872%
2025-12-01	11.2400	11.2400	11.1600	11.2300	-2.517%	252	1,135	-98.664%
2025-11-26	11.1700	11.7500	11.1700	11.5200	+5.688%	14	1,154	-98.698%
2025-11-25	10.9000	10.9000	10.9000	10.9000	-4.386%	1	1,154	-98.624%
2025-11-24	11.2500	11.4000	11.1500	11.4000	+12.871%	5	1,154	-98.684%
2025-11-21	8.9000	10.1000	8.9000	10.1000	-8.182%	6	1,153	-98.515%
2025-11-20	11.8000	11.8000	11.0000	11.0000	-14.397%	17	1,152	-98.636%
2025-11-19	13.8000	13.8000	12.8500	12.8500	-7.220%	3	1,158	-98.833%
2025-11-18	13.7700	14.8700	13.7700	13.8500	-1.071%	57	1,157	-98.917%
2025-11-17	14.6000	14.6000	14.0000	14.0000	-7.713%	8	1,167	-98.929%
2025-11-13	17.7000	17.7000	15.1700	15.1700	-24.339%	16	1,168	-99.011%
2025-11-12	21.2000	21.2000	19.9600	20.0500	-6.527%	7	1,169	-99.252%
2025-11-11	21.6500	21.6500	21.1500	21.4500	-5.714%	9	1,169	-99.301%
2025-11-10	22.4000	22.7500	20.6000	22.7500	+55.290%	13	1,164	-99.341%
2025-11-07	15.0000	15.5300	14.6500	14.6500	-13.569%	20	1,165	-98.976%
2025-11-06	21.6500	21.6500	16.9500	16.9500	-16.912%	10	1,159	-99.115%
2025-11-05	19.8500	20.5000	19.8500	20.4000	-13.191%	15	1,157	-99.265%
2025-11-04	21.9000	23.5000	21.9000	23.5000	-21.667%	2	1,148	-99.362%
2025-11-03	29.0000	30.0000	28.3100	30.0000	+9.051%	26	1,154	-99.500%
2025-10-31	27.5000	28.5200	27.5000	27.5100	+8.521%	105	1,154	-99.455%
2025-10-30	25.5000	25.5000	25.3500	25.3500	-0.977%	3	1,155	-99.408%
2025-10-29	21.7400	25.8800	21.7400	25.6000	+25.675%	9	1,156	-99.414%
2025-10-28	20.7700	20.7700	20.0300	20.3700	-3.368%	7	1,156	-99.264%
2025-10-27	20.8800	21.9100	20.8800	21.0800	+12.427%	9	1,163	-99.288%
2025-10-24	18.8400	18.8400	18.7500	18.7500	+7.143%	4	1,163	-99.200%
2025-10-23	17.5000	17.5000	17.5000	17.5000	+14.754%	1	1,161	-99.143%
2025-10-22	15.0000	15.2500	15.0000	15.2500	-15.699%	2	1,162	-99.016%
2025-10-21	18.0900	18.0900	18.0900	18.0900	-2.532%	5	1,161	-99.171%
2025-10-20	18.5600	18.5600	18.5600	18.5600	-0.215%	1	1,166	-99.192%
2025-10-17	19.0000	19.1000	18.2500	18.6000	-1.847%	20	1,166	-99.194%
2025-10-16	20.0200	20.0500	18.7000	18.9500	-1.813%	7	1,148	-99.208%
2025-10-15	19.3300	19.3300	19.3000	19.3000	+0.783%	7	1,147	-99.223%
2025-10-14	17.2500	19.1500	17.2500	19.1500	+6.864%	3	1,147	-99.217%
2025-10-13	16.9500	17.9200	16.9500	17.9200	-7.006%	11	1,150	-99.163%
2025-10-10	21.0000	21.0000	19.2700	19.2700	-3.409%	4	1,139	-99.222%
2025-10-07	20.0500	20.4000	19.9500	19.9500	+9.615%	8	1,139	-99.248%
2025-10-06	19.0000	19.0000	18.2000	18.2000	+11.656%	10	1,144	-99.176%
2025-10-03	18.7000	18.7000	15.2900	16.3000	-18.703%	15	1,154	-99.080%
2025-10-02	20.2500	20.2500	20.0500	20.0500	+7.507%	5	1,147	-99.252%
2025-09-30	18.1000	18.7000	18.0000	18.6500	+4.952%	7	1,149	-99.196%
2025-09-26	18.0000	18.0000	17.5000	17.7700	-4.973%	4	1,150	-99.156%
2025-09-25	17.6000	20.4100	17.6000	18.7000	-4.835%	14	1,150	-99.198%
2025-09-23	20.1900	20.1900	19.2000	19.6500	+12.286%	4	1,148	-99.237%
2025-09-22	18.5500	18.5500	17.5000	17.5000	-8.616%	10	1,147	-99.143%
2025-09-19	18.9000	19.6000	18.9000	19.1500	+11.857%	12	1,144	-99.217%
2025-09-18	16.2000	17.1200	16.1800	17.1200	+29.795%	75	1,147	-99.124%
2025-09-17	13.2700	13.3000	12.8200	13.1900	-8.720%	31	1,119	-98.863%
2025-09-16	14.5100	14.5300	14.4500	14.4500	-3.344%	13	1,121	-98.962%
2025-09-15	14.5000	14.9500	14.1200	14.9500	-1.190%	13	1,118	-98.997%
2025-09-12	14.1500	15.1300	14.1500	15.1300	+17.287%	12	1,119	-99.009%
2025-09-11	13.0900	13.0900	12.9000	12.9000	-3.731%	3	1,116	-98.837%
2025-09-10	13.1000	13.7000	13.1000	13.4000	+8.065%	42	1,114	-98.881%
2025-09-09	11.2500	12.4000	11.2500	12.4000	+15.349%	4	1,093	-98.790%
2025-09-08	10.9200	10.9900	10.6600	10.7500	+9.137%	31	1,093	-98.605%
2025-09-05	10.6000	10.6000	9.3000	9.8500	-6.190%	21	1,098	-98.477%
2025-09-04	10.9500	11.0000	10.5000	10.5000	-15.663%	47	1,078	-98.571%
2025-09-03	12.5000	12.5000	12.4500	12.4500	+8.261%	21	1,071	-98.795%
2025-09-02	9.7500	12.0500	9.7500	11.5000	-2.542%	39	1,050	-98.696%
2025-08-29	11.8500	11.8500	11.8000	11.8000	-1.338%	2	1,021	-98.729%
2025-08-28	11.9500	12.3000	11.8000	11.9600	-5.455%	59	1,021	-98.746%
2025-08-27	13.3500	13.3500	12.6500	12.6500	-11.228%	6	1,015	-98.814%
2025-08-26	12.7500	14.2500	12.7500	14.2500	+18.257%	12	1,019	-98.947%
2025-08-25	11.5000	12.0500	11.5000	12.0500	-9.738%	4	1,019	-98.755%
2025-08-22	12.3800	13.5500	12.3800	13.3500	+14.592%	5	1,017	-98.876%
2025-08-21	11.9500	11.9500	11.6500	11.6500	-4.508%	42	1,013	-98.712%
2025-08-20	11.7500	12.2000	9.9500	12.2000	-5.719%	186	1,009	-98.770%
2025-08-19	16.9000	16.9000	12.9400	12.9400	-26.477%	39	886	-98.841%
2025-08-18	17.9500	17.9500	17.6000	17.6000	-8.094%	17	896	-99.148%
2025-08-15	18.8800	19.5500	18.2600	19.1500	-6.585%	80	894	-99.217%
2025-08-14	21.7000	21.7000	20.2300	20.5000	-6.606%	96	838	-99.268%
2025-08-13	22.4200	22.4200	21.8000	21.9500	-3.728%	60	876	-99.317%
2025-08-12	22.2600	22.8000	21.3500	22.8000	+2.013%	16	922	-99.342%
2025-08-11	23.2200	23.2200	22.3500	22.3500	-5.656%	52	931	-99.329%
2025-08-08	21.9200	24.0000	21.9200	23.6900	+15.448%	1,045	898	-99.367%
2025-08-07	20.0500	21.9500	20.0500	20.5200	0.000%	101	0	-99.269%

.dark-mode .fkxpmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fkxpmM{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918C270PLTR Sep 18 2026 270.00 Call (PLTR260918C00270000)option OPRA

PLTR20260918C270
PLTR Sep 18 2026 270.00 Call (PLTR260918C00270000)
option OPRA