Dark

PLTR20260918C280
PLTR Sep 18 2026 280.00 Call (PLTR260918C00280000)
option OPRA

EOD

Jul 23, 2026

0.1100-21.429%(-0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1600	0.1600	0.1100	0.1100	-21.429%	9	1,860	0.000%
2026-07-22	0.1800	0.1800	0.1400	0.1400	+7.692%	12	1,861	-21.429%
2026-07-20	0.1700	0.1700	0.1300	0.1300	-43.478%	4	1,853	-15.385%
2026-07-17	0.2300	0.2300	0.2300	0.2300	+35.294%	2	1,853	-52.174%
2026-07-16	0.1700	0.1700	0.1700	0.1700	-10.526%	2	1,851	-35.294%
2026-07-15	0.1900	0.1900	0.1900	0.1900	+26.667%	5	1,851	-42.105%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,856	-26.667%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+5.263%	10	1,855	-45.000%
2026-07-10	0.2000	0.2000	0.1900	0.1900	-34.483%	6	1,845	-42.105%
2026-07-07	0.2900	0.2900	0.2900	0.2900	+7.407%	6	1,841	-62.069%
2026-07-06	0.3000	0.3500	0.2700	0.2700	-6.897%	29	1,846	-59.259%
2026-07-02	0.3400	0.3400	0.2900	0.2900	0.000%	38	1,883	-62.069%
2026-07-01	0.2900	0.2900	0.2900	0.2900	+45.000%	2	1,883	-62.069%
2026-06-26	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,883	-45.000%
2026-06-25	0.1700	0.1900	0.1500	0.1900	+11.765%	4	1,884	-42.105%
2026-06-24	0.2000	0.2000	0.1700	0.1700	-45.161%	2	1,884	-35.294%
2026-06-22	0.3800	0.3800	0.3000	0.3100	-11.429%	6	1,886	-64.516%
2026-06-18	0.3800	0.3800	0.3500	0.3500	-25.532%	7	1,893	-68.571%
2026-06-17	0.4700	0.4700	0.4700	0.4700	+14.634%	3	1,893	-76.596%
2026-06-16	0.4200	0.4300	0.4100	0.4100	-12.766%	10	1,893	-73.171%
2026-06-11	0.4700	0.4700	0.4700	0.4700	-7.843%	3	1,896	-76.596%
2026-06-10	0.5300	0.5400	0.5100	0.5100	+6.250%	16	1,899	-78.431%
2026-06-09	0.5900	0.5900	0.4800	0.4800	-30.435%	9	1,887	-77.083%
2026-06-08	0.7700	0.7700	0.6900	0.6900	+2.985%	3	1,894	-84.058%
2026-06-05	0.7800	0.7800	0.6700	0.6700	-32.323%	41	1,896	-83.582%
2026-06-04	1.2400	1.2400	0.9900	0.9900	-10.000%	9	1,868	-88.889%
2026-06-03	1.4200	1.4200	1.0800	1.1000	-36.782%	67	1,867	-90.000%
2026-06-02	2.2100	2.2100	1.6500	1.7400	-28.395%	98	1,884	-93.678%
2026-06-01	2.4600	2.8000	2.1300	2.4300	+38.857%	95	1,812	-95.473%
2026-05-29	0.8300	2.0600	0.8300	1.7500	+133.333%	143	1,788	-93.714%
2026-05-28	0.5100	0.7900	0.5100	0.7500	+74.419%	41	1,796	-85.333%
2026-05-27	0.4500	0.4700	0.4300	0.4300	-23.214%	6	1,763	-74.419%
2026-05-26	0.5100	0.5800	0.5100	0.5600	+3.704%	3	1,766	-80.357%
2026-05-22	0.5000	0.5400	0.5000	0.5400	-8.475%	5	1,765	-79.630%
2026-05-21	0.6200	0.6200	0.5300	0.5900	+3.509%	20	1,766	-81.356%
2026-05-20	0.5700	0.5700	0.5700	0.5700	-6.557%	2	1,766	-80.702%
2026-05-19	0.6100	0.6500	0.6100	0.6100	-7.576%	6	1,767	-81.967%
2026-05-18	0.6600	0.6600	0.6600	0.6600	-2.941%	1	1,767	-83.333%
2026-05-15	0.7600	0.7600	0.6800	0.6800	-10.526%	2	1,767	-83.824%
2026-05-14	0.7100	0.7600	0.7100	0.7600	+1.333%	7	1,767	-85.526%
2026-05-13	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,758	-85.333%
2026-05-12	0.7500	0.7500	0.7500	0.7500	-6.250%	15	1,758	-85.333%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-10.112%	5	1,758	-86.250%
2026-05-07	0.8900	0.8900	0.8900	0.8900	+15.584%	4	1,763	-87.640%
2026-05-06	0.7700	0.7700	0.7700	0.7700	-7.229%	8	1,767	-85.714%
2026-05-05	0.8100	0.8500	0.8100	0.8300	-37.121%	23	1,767	-86.747%
2026-05-04	1.4200	1.4200	1.3200	1.3200	+10.924%	3	1,770	-91.667%
2026-05-01	1.1800	1.1900	1.1800	1.1900	+29.348%	11	1,758	-90.756%
2026-04-30	0.9200	0.9200	0.9200	0.9200	+9.524%	2	1,758	-88.043%
2026-04-29	0.8400	0.8400	0.8400	0.8400	-19.231%	1	1,760	-86.905%
2026-04-28	1.0300	1.0400	1.0300	1.0400	-6.306%	3	1,760	-89.423%
2026-04-27	1.1300	1.1300	1.1100	1.1100	+5.714%	2	1,760	-90.090%
2026-04-24	1.0700	1.0900	1.0300	1.0500	-6.250%	31	1,760	-89.524%
2026-04-23	1.3000	1.3000	1.0900	1.1200	-25.333%	81	1,779	-90.179%
2026-04-22	1.4500	1.6000	1.4500	1.5000	+4.895%	25	1,807	-92.667%
2026-04-21	1.4300	1.4300	1.4300	1.4300	+19.167%	1	1,807	-92.308%
2026-04-20	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,807	-90.833%
2026-04-17	1.3200	1.3200	1.3000	1.3000	+12.069%	6	1,806	-91.538%
2026-04-16	1.2000	1.2000	1.0300	1.1600	+16.000%	92	1,806	-90.517%
2026-04-15	0.8800	1.0000	0.8800	1.0000	+25.000%	93	1,885	-89.000%
2026-04-14	0.7800	0.8200	0.7800	0.8000	+11.111%	27	1,890	-86.250%
2026-04-13	0.7300	0.7300	0.6800	0.7200	+10.769%	3	1,906	-84.722%
2026-04-10	0.6400	0.6700	0.6400	0.6500	+12.069%	53	1,907	-83.077%
2026-04-09	0.5900	0.6200	0.5400	0.5800	-18.310%	71	1,896	-81.034%
2026-04-08	1.1100	1.1100	0.7100	0.7100	-30.392%	313	1,939	-84.507%
2026-04-07	0.9600	1.0200	0.9600	1.0200	+5.155%	2	1,789	-89.216%
2026-04-06	0.9500	0.9700	0.9500	0.9700	-10.185%	11	1,789	-88.660%
2026-04-02	0.8900	1.0800	0.8900	1.0800	+2.857%	80	1,794	-89.815%
2026-04-01	1.1000	1.1000	1.0500	1.0500	+1.942%	4	1,794	-89.524%
2026-03-31	0.9300	1.0300	0.9000	1.0300	+17.045%	6	1,795	-89.320%
2026-03-30	1.0000	1.0000	0.8800	0.8800	-32.824%	171	1,793	-87.500%
2026-03-27	1.2200	1.3100	1.2200	1.3100	-16.026%	2	1,912	-91.603%
2026-03-26	1.5500	1.6000	1.5500	1.5600	-20.000%	22	1,912	-92.949%
2026-03-25	2.2300	2.2300	1.8800	1.9500	+1.036%	18	1,924	-94.359%
2026-03-24	1.9300	1.9300	1.7300	1.9300	-14.222%	53	1,908	-94.301%
2026-03-23	2.2800	2.4200	2.0800	2.2500	+14.796%	874	1,905	-95.111%
2026-03-20	1.9600	1.9600	1.9600	1.9600	-7.547%	5	2,413	-94.388%
2026-03-19	1.8700	2.1200	1.8700	2.1200	+2.415%	5	2,413	-94.811%
2026-03-18	2.0400	2.0700	2.0400	2.0700	-4.608%	92	2,412	-94.686%
2026-03-17	2.2400	2.2600	2.1700	2.1700	-0.913%	13	2,446	-94.931%
2026-03-16	2.1900	2.1900	2.1900	2.1900	-9.129%	2	2,454	-94.977%
2026-03-13	2.3000	2.4400	2.3000	2.4100	-12.364%	23	2,454	-95.436%
2026-03-12	2.8700	2.8700	2.6300	2.7500	+19.048%	35	2,448	-96.000%
2026-03-11	2.4400	2.4400	2.3100	2.3100	-19.231%	3	2,462	-95.238%
2026-03-09	3.2700	3.2700	2.8600	2.8600	-16.374%	19	2,463	-96.154%
2026-03-06	2.8200	3.9000	2.8200	3.4200	+23.466%	79	2,461	-96.784%
2026-03-05	3.3100	3.3100	2.6500	2.7700	-10.356%	50	2,461	-96.029%
2026-03-04	3.0900	3.0900	2.9100	3.0900	+14.444%	11	2,439	-96.440%
2026-03-03	2.7000	2.7000	2.7000	2.7000	+5.882%	1	2,440	-95.926%
2026-03-02	2.3300	2.6500	2.3300	2.5500	+43.258%	67	2,441	-95.686%
2026-02-27	1.9000	1.9000	1.7800	1.7800	+5.325%	14	2,402	-93.820%
2026-02-26	1.8900	1.8900	1.6900	1.6900	-8.649%	2	2,406	-93.491%
2026-02-25	1.8500	1.8500	1.8500	1.8500	+25.000%	6	2,406	-94.054%
2026-02-24	1.4800	1.4800	1.4800	1.4800	-1.987%	6	2,406	-92.568%
2026-02-23	1.5100	1.5100	1.5100	1.5100	-13.218%	5	2,406	-92.715%
2026-02-19	1.7400	1.7400	1.7400	1.7400	-19.444%	1	2,401	-93.678%
2026-02-18	2.1600	2.1600	2.1600	2.1600	+34.161%	1	2,401	-94.907%
2026-02-17	1.6100	1.6100	1.6100	1.6100	-12.500%	4	2,400	-93.168%
2026-02-13	1.8400	1.9400	1.8400	1.8400	+8.876%	16	2,404	-94.022%
2026-02-12	1.8000	1.8000	1.6800	1.6900	-18.750%	669	2,404	-93.491%
2026-02-11	2.0000	2.0900	1.9900	2.0800	-8.772%	19	1,885	-94.712%
2026-02-10	2.3300	2.3300	2.2800	2.2800	-13.636%	4	1,886	-95.175%
2026-02-09	2.6300	2.8800	2.6300	2.6400	+28.780%	14	1,886	-95.833%
2026-02-06	2.3000	2.3000	2.0000	2.0500	+7.895%	212	1,890	-94.634%
2026-02-05	2.2000	2.2100	1.9000	1.9000	-27.203%	89	1,747	-94.211%
2026-02-04	3.6000	3.6000	2.5500	2.6100	-43.506%	37	1,709	-95.785%
2026-02-03	5.0500	5.0500	4.4000	4.6200	+18.462%	30	1,687	-97.619%
2026-02-02	4.1200	4.1200	3.8800	3.9000	+6.849%	22	1,678	-97.179%
2026-01-30	3.9200	3.9200	3.6500	3.6500	-12.048%	4	1,679	-96.986%
2026-01-29	5.0000	5.0000	4.1500	4.1500	-23.148%	71	1,680	-97.349%
2026-01-28	5.5500	5.6000	5.4000	5.4000	-12.903%	107	1,670	-97.963%
2026-01-27	6.3000	6.7000	6.2000	6.2000	-6.627%	57	1,602	-98.226%
2026-01-26	6.9000	6.9000	6.6400	6.6400	-5.143%	16	1,598	-98.343%
2026-01-23	6.7900	7.1000	6.7900	7.0000	+8.527%	11	1,600	-98.429%
2026-01-22	6.4400	6.5000	6.4400	6.4500	+4.032%	8	1,601	-98.295%
2026-01-21	6.8000	6.8000	6.0500	6.2000	-20.000%	94	1,601	-98.226%
2026-01-20	7.4500	7.7500	7.4500	7.7500	-3.727%	5	1,624	-98.581%
2026-01-16	8.7500	8.7500	8.0500	8.0500	-12.973%	19	1,615	-98.634%
2026-01-15	9.2500	9.2500	9.2500	9.2500	+4.049%	5	1,615	-98.811%
2026-01-14	9.5700	9.5700	8.8800	8.8900	-8.351%	105	1,615	-98.763%
2026-01-12	9.7000	9.7000	9.7000	9.7000	-0.103%	2	1,615	-98.866%
2026-01-09	9.7000	9.7300	9.7000	9.7100	-0.512%	33	1,615	-98.867%
2026-01-08	10.3500	10.3500	9.6500	9.7600	-15.862%	11	1,628	-98.873%
2026-01-07	12.6500	12.7000	11.6000	11.6000	+10.476%	67	1,623	-99.052%
2026-01-06	10.1000	10.5500	10.1000	10.5000	+11.111%	9	1,618	-98.952%
2026-01-05	9.0000	9.5500	9.0000	9.4500	+11.176%	5	1,614	-98.836%
2026-01-02	10.5000	10.5700	8.1800	8.5000	-19.584%	21	1,614	-98.706%
2025-12-31	10.5700	10.5700	10.5700	10.5700	-9.270%	1	1,610	-98.959%
2025-12-30	12.0000	12.0000	11.6500	11.6500	-8.842%	13	1,610	-99.056%
2025-12-29	13.1000	13.2500	12.7000	12.7800	-8.974%	71	1,611	-99.139%
2025-12-26	15.0000	15.0500	14.0400	14.0400	-11.975%	11	1,616	-99.217%
2025-12-23	15.9500	15.9500	15.9500	15.9500	-1.482%	1	1,618	-99.310%
2025-12-22	17.5000	17.5500	16.1900	16.1900	-1.879%	5	1,617	-99.321%
2025-12-19	15.6000	16.6100	15.6000	16.5000	+13.793%	13	1,617	-99.333%
2025-12-18	14.8000	15.0000	14.5000	14.5000	-0.685%	16	1,613	-99.241%
2025-12-15	14.9700	14.9700	14.6000	14.6000	+3.693%	4	1,610	-99.247%
2025-12-12	14.0800	14.0800	14.0800	14.0800	-0.915%	1	1,612	-99.219%
2025-12-11	14.2100	14.2100	14.2100	14.2100	-11.243%	1	1,613	-99.226%
2025-12-10	16.0100	16.0100	16.0100	16.0100	+16.861%	1	1,614	-99.313%
2025-12-08	14.0000	14.0500	13.7000	13.7000	+0.735%	16	1,614	-99.197%
2025-12-05	13.6000	13.6000	13.6000	13.6000	+8.800%	1	1,613	-99.191%
2025-12-04	12.4500	12.5000	12.4500	12.5000	+12.208%	2	1,613	-99.120%
2025-12-03	10.6000	11.1400	10.6000	11.1400	-0.090%	98	1,614	-99.013%
2025-12-02	11.8800	11.9100	10.9100	11.1500	+8.463%	6	1,672	-99.013%
2025-12-01	9.7200	10.2800	9.7200	10.2800	+6.750%	5	1,673	-98.930%
2025-11-25	9.6500	9.6500	9.6300	9.6300	-5.030%	7	1,672	-98.858%
2025-11-24	10.0500	10.3000	10.0200	10.1400	+7.302%	107	1,679	-98.915%
2025-11-21	9.3000	9.4500	8.5500	9.4500	-3.275%	107	1,680	-98.836%
2025-11-20	12.5000	12.5000	9.7700	9.7700	-16.851%	12	1,577	-98.874%
2025-11-19	12.0000	12.0000	11.4500	11.7500	-5.242%	29	1,577	-99.064%
2025-11-18	12.7900	12.7900	12.4000	12.4000	-3.727%	7	1,573	-99.113%
2025-11-17	13.5000	13.5000	12.2500	12.8800	-9.741%	13	1,568	-99.146%
2025-11-14	13.0000	14.2700	12.2000	14.2700	+0.422%	6	1,566	-99.229%
2025-11-13	14.9000	14.9000	13.9400	14.2100	-15.417%	26	1,566	-99.226%
2025-11-12	17.0000	17.0000	16.8000	16.8000	-14.286%	2	1,577	-99.345%
2025-11-11	19.1000	19.6000	19.1000	19.6000	-2.000%	23	1,579	-99.439%
2025-11-10	20.0000	20.0000	20.0000	20.0000	+29.870%	1	1,575	-99.450%
2025-11-07	13.9400	15.4000	13.0000	15.4000	+6.207%	83	1,575	-99.286%
2025-11-06	18.8000	18.8000	14.5000	14.5000	-22.501%	87	1,625	-99.241%
2025-11-05	18.4100	19.4500	18.0000	18.7100	-7.969%	20	1,631	-99.412%
2025-11-04	19.3500	22.0900	19.3000	20.3300	-27.754%	85	1,628	-99.459%
2025-11-03	26.6200	28.1400	26.2000	28.1400	+11.446%	132	1,645	-99.609%
2025-10-31	25.0000	26.3200	24.8100	25.2500	+7.814%	210	1,645	-99.564%
2025-10-30	23.4200	23.4200	23.4200	23.4200	-2.417%	1	1,503	-99.530%
2025-10-29	20.1500	24.0000	20.1500	24.0000	+23.077%	36	1,503	-99.542%
2025-10-28	19.0300	19.5000	18.2700	19.5000	+1.563%	4	1,506	-99.436%
2025-10-27	19.6000	19.6000	19.0500	19.2000	+12.610%	155	1,656	-99.427%
2025-10-24	16.8000	17.0500	16.8000	17.0500	+4.281%	6	1,656	-99.355%
2025-10-23	14.6900	16.3500	14.6900	16.3500	+9.732%	36	1,657	-99.327%
2025-10-22	16.5700	16.5700	13.7500	14.9000	-10.511%	29	1,642	-99.262%
2025-10-21	16.7500	16.7500	16.5200	16.6500	-4.035%	3	1,654	-99.339%
2025-10-20	16.0000	17.3500	16.0000	17.3500	+5.279%	12	1,655	-99.366%
2025-10-17	16.1500	16.9500	16.1300	16.4800	-2.600%	10	1,664	-99.333%
2025-10-16	17.2500	18.2100	16.8000	16.9200	+4.444%	14	1,664	-99.350%
2025-10-15	17.7800	18.0000	15.9000	16.2000	-7.692%	11	1,665	-99.321%
2025-10-14	16.0000	17.6500	16.0000	17.5500	+6.687%	14	1,661	-99.373%
2025-10-13	15.8000	16.4500	15.5700	16.4500	-5.187%	38	1,649	-99.331%
2025-10-10	19.0100	19.0100	17.0000	17.3500	-8.443%	17	1,645	-99.366%
2025-10-09	17.0500	19.7600	17.0500	18.9500	+6.461%	82	1,649	-99.420%
2025-10-08	17.8000	17.8000	17.8000	17.8000	-2.732%	20	1,693	-99.382%
2025-10-07	18.3500	18.6000	16.9000	18.3000	+9.581%	31	1,713	-99.399%
2025-10-06	17.0000	17.6000	16.4500	16.7000	+13.220%	352	1,708	-99.341%
2025-10-03	17.0000	17.0000	13.9100	14.7500	-19.619%	116	1,973	-99.254%
2025-10-02	18.2000	18.5500	18.2000	18.3500	+0.880%	96	1,968	-99.401%
2025-10-01	16.8000	18.3000	16.8000	18.1900	+7.000%	27	1,902	-99.395%
2025-09-30	16.2500	17.0500	16.1500	17.0000	+7.323%	70	1,908	-99.353%
2025-09-29	16.5000	16.5500	15.8100	15.8400	-3.060%	194	1,926	-99.306%
2025-09-26	16.3800	16.3800	16.1700	16.3400	-7.212%	3	1,922	-99.327%
2025-09-25	16.0000	18.8500	15.5700	17.6100	+4.510%	18	1,921	-99.375%
2025-09-24	18.1400	18.1400	16.5600	16.8500	-7.418%	7	1,921	-99.347%
2025-09-23	17.6000	18.9000	16.1500	18.2000	+10.504%	99	1,919	-99.396%
2025-09-22	16.3200	16.7500	15.9000	16.4700	-5.886%	93	1,973	-99.332%
2025-09-19	15.3000	17.8700	15.3000	17.5000	+12.540%	171	1,996	-99.371%
2025-09-18	14.5000	15.8500	14.4000	15.5500	+21.961%	244	1,875	-99.293%
2025-09-17	13.0000	13.0000	11.5500	12.7500	-3.042%	209	1,705	-99.137%
2025-09-16	13.4000	13.4000	12.9000	13.1500	-2.230%	115	1,514	-99.163%
2025-09-15	13.3000	13.5500	12.9500	13.4500	-2.182%	212	1,511	-99.182%
2025-09-12	12.6000	13.7500	12.6000	13.7500	+17.121%	25	1,320	-99.200%
2025-09-11	11.6800	11.7500	11.6800	11.7400	-2.975%	22	1,300	-99.063%
2025-09-10	11.2000	12.5000	11.1000	12.1000	+11.009%	236	1,301	-99.091%
2025-09-09	10.0000	11.2200	9.9000	10.9000	+12.371%	340	1,153	-98.991%
2025-09-08	9.9000	10.0200	9.6500	9.7000	+4.301%	20	1,059	-98.866%
2025-09-05	9.6900	9.6900	8.3000	9.3000	-4.025%	287	1,058	-98.817%
2025-09-04	9.6800	9.9000	9.1000	9.6900	+1.466%	54	785	-98.865%
2025-09-03	11.2000	11.2500	9.5500	9.5500	-10.329%	22	750	-98.848%
2025-09-02	9.6500	10.8500	9.6500	10.6500	+1.914%	100	729	-98.967%
2025-08-29	10.7000	10.8000	10.4500	10.4500	-6.278%	104	585	-98.947%
2025-08-28	10.8500	11.2500	10.7500	11.1500	-0.889%	111	585	-99.013%
2025-08-27	12.2000	12.2000	11.2500	11.2500	-10.359%	75	651	-99.022%
2025-08-26	10.8000	13.0500	10.8000	12.5500	+9.607%	49	643	-99.124%
2025-08-25	11.1000	11.4500	9.9500	11.4500	-2.137%	36	654	-99.039%
2025-08-22	10.6500	12.4000	10.6500	11.7000	+6.364%	16	625	-99.060%
2025-08-21	10.5000	11.2200	10.4500	11.0000	-0.632%	129	615	-99.000%
2025-08-20	11.0000	11.1000	9.0000	11.0700	-6.740%	158	560	-99.006%
2025-08-19	14.4100	14.4100	11.8700	11.8700	-24.873%	116	583	-99.073%
2025-08-18	16.0000	16.6000	15.8000	15.8000	-9.456%	48	510	-99.304%
2025-08-15	16.0500	18.0000	16.0500	17.4500	-7.181%	171	474	-99.370%
2025-08-14	19.6200	19.8900	18.2500	18.8000	-5.528%	111	354	-99.415%
2025-08-13	21.4000	21.4000	19.9000	19.9000	-3.865%	43	262	-99.447%
2025-08-12	19.6200	21.0500	19.6200	20.7000	+4.282%	233	222	-99.469%
2025-08-11	21.0000	21.2500	19.8500	19.8500	0.000%	71	30	-99.446%

.dark-mode .lB8X7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lB8X7G{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918C280PLTR Sep 18 2026 280.00 Call (PLTR260918C00280000)option OPRA

PLTR20260918C280
PLTR Sep 18 2026 280.00 Call (PLTR260918C00280000)
option OPRA