Dark

PLTR20260918C300
PLTR Sep 18 2026 300.00 Call (PLTR260918C00300000)
option OPRA

EOD

Jul 23, 2026

0.1000-16.667%(-0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1200	0.1200	0.1000	0.1000	-16.667%	14	7,129	0.000%
2026-07-22	0.1200	0.1300	0.1000	0.1200	-7.692%	38	7,139	-16.667%
2026-07-21	0.1300	0.1400	0.1100	0.1300	+30.000%	76	7,160	-23.077%
2026-07-20	0.1300	0.1300	0.1000	0.1000	-23.077%	80	7,170	0.000%
2026-07-17	0.1200	0.1500	0.1000	0.1300	+8.333%	130	7,152	-23.077%
2026-07-16	0.1500	0.1500	0.1100	0.1200	0.000%	96	7,252	-16.667%
2026-07-15	0.1300	0.1500	0.1200	0.1200	-14.286%	90	7,327	-16.667%
2026-07-14	0.1100	0.1700	0.1100	0.1400	+7.692%	125	7,354	-28.571%
2026-07-13	0.1000	0.1500	0.1000	0.1300	-7.143%	43	7,312	-23.077%
2026-07-10	0.1600	0.1900	0.1300	0.1400	0.000%	45	7,343	-28.571%
2026-07-09	0.1300	0.1600	0.1300	0.1400	-17.647%	28	7,332	-28.571%
2026-07-08	0.1400	0.1800	0.1200	0.1700	-22.727%	107	7,327	-41.176%
2026-07-07	0.2000	0.2400	0.1900	0.2200	+4.762%	351	7,342	-54.545%
2026-07-06	0.2100	0.2500	0.2000	0.2100	-4.545%	190	7,468	-52.381%
2026-07-02	0.2700	0.2700	0.1800	0.2200	0.000%	87	7,564	-54.545%
2026-07-01	0.2000	0.2900	0.1800	0.2200	+46.667%	142	7,564	-54.545%
2026-06-30	0.1500	0.1500	0.1400	0.1500	0.000%	14	7,491	-33.333%
2026-06-29	0.2000	0.2100	0.1500	0.1500	-16.667%	80	7,493	-33.333%
2026-06-26	0.1700	0.2300	0.1500	0.1800	+38.462%	1,944	7,432	-44.444%
2026-06-25	0.1000	0.1500	0.1000	0.1300	0.000%	339	8,058	-23.077%
2026-06-24	0.1400	0.1700	0.1300	0.1300	-13.333%	197	8,290	-23.077%
2026-06-23	0.1900	0.1900	0.1500	0.1500	-6.250%	223	8,234	-33.333%
2026-06-22	0.2700	0.2700	0.1400	0.1600	-42.857%	770	8,285	-37.500%
2026-06-18	0.3000	0.3000	0.2700	0.2800	-12.500%	203	8,647	-64.286%
2026-06-17	0.3500	0.3600	0.3100	0.3200	-3.030%	187	8,647	-68.750%
2026-06-16	0.3800	0.3800	0.3000	0.3300	-15.385%	272	8,647	-69.697%
2026-06-15	0.3800	0.4000	0.3300	0.3900	+21.875%	229	8,880	-74.359%
2026-06-12	0.3600	0.3800	0.3100	0.3200	-15.789%	330	8,880	-68.750%
2026-06-11	0.3900	0.4100	0.3300	0.3800	-5.000%	296	8,880	-73.684%
2026-06-10	0.3500	0.4700	0.3400	0.4000	+8.108%	184	8,755	-75.000%
2026-06-09	0.5300	0.5300	0.3600	0.3700	-31.481%	445	8,742	-72.973%
2026-06-08	0.5200	0.6700	0.4900	0.5400	+3.846%	208	8,808	-81.481%
2026-06-05	0.7400	0.7800	0.5100	0.5200	-33.333%	2,185	8,788	-80.769%
2026-06-04	0.8700	1.0000	0.7300	0.7800	-8.235%	812	9,849	-87.179%
2026-06-03	1.3800	1.3800	0.8300	0.8500	-36.567%	3,421	9,838	-88.235%
2026-06-02	1.6600	1.8400	1.2500	1.3400	-29.474%	3,960	11,281	-92.537%
2026-06-01	1.5000	2.1800	1.5000	1.9000	+35.714%	12,443	9,777	-94.737%
2026-05-29	0.7600	1.6200	0.7600	1.4000	+159.259%	229	3,314	-92.857%
2026-05-28	0.4500	0.5500	0.4300	0.5400	+54.286%	67	3,279	-81.481%
2026-05-27	0.3500	0.3700	0.3200	0.3500	-12.500%	15	3,262	-71.429%
2026-05-26	0.3600	0.4200	0.3600	0.4000	+8.108%	3	3,254	-75.000%
2026-05-22	0.4200	0.4200	0.3700	0.3700	-5.128%	32	3,253	-72.973%
2026-05-21	0.4200	0.4300	0.3900	0.3900	-11.364%	12	3,242	-74.359%
2026-05-20	0.4600	0.4800	0.4400	0.4400	-10.204%	14	3,242	-77.273%
2026-05-18	0.4900	0.4900	0.4900	0.4900	-15.517%	5	3,240	-79.592%
2026-05-14	0.5600	0.6100	0.5600	0.5800	0.000%	42	3,240	-82.759%
2026-05-13	0.5800	0.5800	0.5800	0.5800	+5.455%	115	3,266	-82.759%
2026-05-12	0.5000	0.6000	0.5000	0.5500	-8.333%	20	3,266	-81.818%
2026-05-11	0.5600	0.6000	0.5600	0.6000	-3.226%	121	3,266	-83.333%
2026-05-08	0.6200	0.6300	0.6200	0.6200	-27.907%	4	3,365	-83.871%
2026-05-07	0.7000	0.8600	0.6900	0.8600	+50.877%	22	3,365	-88.372%
2026-05-06	0.6000	0.7700	0.5700	0.5700	-9.524%	40	3,364	-82.456%
2026-05-05	0.7200	0.7200	0.6000	0.6300	-37.000%	129	3,376	-84.127%
2026-05-04	1.0400	1.0600	0.9400	1.0000	+11.111%	108	3,427	-90.000%
2026-05-01	0.8600	0.9000	0.8100	0.9000	+28.571%	191	3,440	-88.889%
2026-04-30	0.7000	0.7100	0.7000	0.7000	+7.692%	12	3,440	-85.714%
2026-04-29	0.6600	0.6600	0.6400	0.6500	-13.333%	129	3,430	-84.615%
2026-04-28	0.8100	0.8100	0.7500	0.7500	-5.063%	63	3,429	-86.667%
2026-04-27	0.8500	0.8500	0.7900	0.7900	0.000%	4	3,478	-87.342%
2026-04-24	0.8000	0.8400	0.7200	0.7900	-2.469%	1,898	3,477	-87.342%
2026-04-23	0.9700	0.9700	0.8100	0.8100	-26.364%	8	1,861	-87.654%
2026-04-22	0.9600	1.1500	0.9600	1.1000	+25.000%	19	1,862	-90.909%
2026-04-20	0.9600	0.9600	0.8400	0.8800	-9.278%	9	1,848	-88.636%
2026-04-17	0.9700	0.9700	0.9700	0.9700	+16.867%	1	1,845	-89.691%
2026-04-16	0.8600	0.8700	0.8300	0.8300	+3.750%	29	1,845	-87.952%
2026-04-15	0.7100	0.8000	0.7100	0.8000	+33.333%	87	1,870	-87.500%
2026-04-14	0.5500	0.6000	0.5500	0.6000	+27.660%	11	1,933	-83.333%
2026-04-10	0.4100	0.4700	0.3900	0.4700	+6.818%	34	1,933	-78.723%
2026-04-09	0.4500	0.4700	0.4400	0.4400	-12.000%	623	1,937	-77.273%
2026-04-08	0.7200	0.7200	0.5000	0.5000	-13.793%	50	2,435	-80.000%
2026-04-07	0.6000	0.6000	0.5800	0.5800	-12.121%	18	2,418	-82.759%
2026-04-06	0.7100	0.7100	0.6500	0.6600	-8.333%	7	2,416	-84.848%
2026-04-02	0.6300	0.7400	0.6300	0.7200	+7.463%	7	2,422	-86.111%
2026-04-01	0.7400	0.7400	0.6700	0.6700	-2.899%	41	2,422	-85.075%
2026-03-31	0.6900	0.6900	0.6900	0.6900	+9.524%	50	2,417	-85.507%
2026-03-30	0.7500	0.7500	0.6300	0.6300	-21.250%	67	2,406	-84.127%
2026-03-27	0.9000	0.9000	0.8000	0.8000	-20.000%	118	2,389	-87.500%
2026-03-26	1.1500	1.1500	1.0000	1.0000	-23.077%	24	2,285	-90.000%
2026-03-25	1.3100	1.3200	1.3000	1.3000	-3.704%	24	2,270	-92.308%
2026-03-24	1.3200	1.3500	1.1500	1.3500	-12.338%	28	2,257	-92.593%
2026-03-23	1.3900	1.6300	1.3900	1.5400	+28.333%	111	2,266	-93.506%
2026-03-20	1.3600	1.3600	1.2000	1.2000	-13.043%	14	2,278	-91.667%
2026-03-19	1.3600	1.3800	1.3600	1.3800	-1.429%	67	2,273	-92.754%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-6.667%	8	2,335	-92.857%
2026-03-17	1.5200	1.5400	1.5000	1.5000	-5.063%	51	2,335	-93.333%
2026-03-16	1.5500	1.5800	1.5500	1.5800	-4.242%	9	2,285	-93.671%
2026-03-13	1.7500	1.7500	1.6500	1.6500	-18.317%	40	2,285	-93.939%
2026-03-12	1.9500	2.0200	1.9200	2.0200	+15.429%	42	2,271	-95.050%
2026-03-10	1.9400	1.9400	1.7500	1.7500	-16.667%	10	2,300	-94.286%
2026-03-09	2.4500	2.4500	2.1000	2.1000	-16.000%	6	2,296	-95.238%
2026-03-06	2.2400	2.8200	2.2400	2.5000	+26.904%	21	2,293	-96.000%
2026-03-05	2.3500	2.3500	1.9700	1.9700	-14.348%	32	2,299	-94.924%
2026-03-04	2.1200	2.3000	2.1200	2.3000	+19.792%	30	2,303	-95.652%
2026-03-03	1.7000	1.9500	1.7000	1.9200	+0.524%	36	2,283	-94.792%
2026-03-02	1.8900	1.9800	1.8000	1.9100	+42.537%	53	2,283	-94.764%
2026-02-27	1.5000	1.5000	1.3400	1.3400	-5.634%	27	2,291	-92.537%
2026-02-26	1.4400	1.4900	1.3600	1.4200	+4.412%	8	2,287	-92.958%
2026-02-25	1.2300	1.3900	1.2300	1.3600	+18.261%	24	2,281	-92.647%
2026-02-24	1.0100	1.1500	1.0100	1.1500	+2.679%	18	2,281	-91.304%
2026-02-23	1.1000	1.1400	1.0600	1.1200	-14.504%	29	2,289	-91.071%
2026-02-20	1.3000	1.3100	1.2900	1.3100	-4.380%	7	2,287	-92.366%
2026-02-19	1.3700	1.3700	1.3700	1.3700	-8.667%	1	2,286	-92.701%
2026-02-18	1.6500	1.6500	1.5000	1.5000	+7.143%	45	2,286	-93.333%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+11.111%	30	2,287	-92.857%
2026-02-13	1.2600	1.2600	1.2600	1.2600	-3.817%	1	2,316	-92.063%
2026-02-12	1.3000	1.3100	1.3000	1.3100	-12.667%	7	2,316	-92.366%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-14.286%	5	2,310	-93.333%
2026-02-10	1.7400	1.7500	1.7400	1.7500	-15.865%	4	2,310	-94.286%
2026-02-09	1.9500	2.2000	1.9200	2.0800	+30.000%	30	2,310	-95.192%
2026-02-06	1.8000	1.8000	1.5800	1.6000	+5.263%	15	2,330	-93.750%
2026-02-05	1.8100	1.8100	1.4800	1.5200	-24.000%	43	2,322	-93.421%
2026-02-04	3.4000	3.4000	1.9000	2.0000	-45.205%	122	2,313	-95.000%
2026-02-03	4.3100	4.3100	3.4000	3.6500	+19.672%	489	2,310	-97.260%
2026-02-02	3.1500	3.1500	3.0000	3.0500	+8.541%	1,377	2,321	-96.721%
2026-01-30	3.1500	3.2000	2.7900	2.8100	-17.595%	938	2,500	-96.441%
2026-01-29	4.0000	4.0000	3.2000	3.4100	-19.765%	1,527	2,074	-97.067%
2026-01-28	4.5000	4.5000	4.1500	4.2500	-13.265%	16	2,114	-97.647%
2026-01-27	4.8900	4.9000	4.8900	4.9000	-3.922%	3	2,119	-97.959%
2026-01-26	5.3400	5.3400	5.0500	5.1000	-7.273%	17	2,119	-98.039%
2026-01-23	5.2500	5.5000	5.2500	5.5000	+10.000%	3	2,108	-98.182%
2026-01-22	5.0000	5.0100	5.0000	5.0000	+5.932%	8	2,106	-98.000%
2026-01-21	5.6000	5.6000	4.7200	4.7200	-20.672%	22	2,106	-97.881%
2026-01-20	5.8900	6.3400	5.8900	5.9500	-6.151%	23	2,102	-98.319%
2026-01-16	6.6000	6.8100	6.2700	6.3400	-10.071%	42	2,102	-98.423%
2026-01-14	7.5500	7.5500	7.0500	7.0500	-7.237%	11	2,102	-98.582%
2026-01-13	7.3600	7.6000	7.3600	7.6000	-1.299%	22	2,108	-98.684%
2026-01-12	8.4000	8.4000	7.7000	7.7000	+1.316%	12	2,098	-98.701%
2026-01-09	7.5000	7.8500	7.5000	7.6000	-1.935%	25	2,097	-98.684%
2026-01-08	9.7000	9.7000	7.6500	7.7500	-19.018%	30	2,080	-98.710%
2026-01-07	7.9500	9.5800	7.9500	9.5700	+16.000%	6	2,089	-98.955%
2026-01-06	8.0000	8.3000	8.0000	8.2500	+11.486%	12	2,087	-98.788%
2026-01-05	7.4400	7.5000	7.4000	7.4000	+12.977%	99	2,046	-98.649%
2026-01-02	8.2500	8.3000	6.5500	6.5500	-25.143%	47	2,046	-98.473%
2025-12-31	8.7500	8.7800	8.7500	8.7500	-4.891%	6	2,035	-98.857%
2025-12-30	9.6500	9.6600	9.2000	9.2000	-10.244%	133	2,035	-98.913%
2025-12-29	10.5600	10.5600	10.2500	10.2500	-13.866%	9	2,011	-99.024%
2025-12-26	12.2500	12.2500	11.9000	11.9000	-8.952%	10	2,014	-99.160%
2025-12-23	13.0700	13.0700	13.0700	13.0700	+1.005%	2	2,010	-99.235%
2025-12-22	13.8000	14.6000	12.9400	12.9400	-5.201%	529	2,010	-99.227%
2025-12-19	13.1800	13.6500	12.5000	13.6500	+15.678%	19	1,650	-99.267%
2025-12-18	11.1500	12.2500	11.1500	11.8000	+12.595%	83	1,639	-99.153%
2025-12-17	11.2000	11.2000	10.4800	10.4800	-15.484%	17	1,632	-99.046%
2025-12-16	12.4000	12.4000	12.4000	12.4000	+5.442%	1	1,642	-99.194%
2025-12-12	11.7600	11.7600	11.7600	11.7600	-6.295%	1	1,643	-99.150%
2025-12-11	11.8000	12.5500	11.8000	12.5500	+0.884%	5	1,643	-99.203%
2025-12-10	12.4400	12.4400	12.4400	12.4400	+20.543%	1	1,642	-99.196%
2025-12-04	10.3300	10.3300	10.1000	10.3200	+8.632%	3	1,642	-99.031%
2025-12-03	9.0000	9.5000	9.0000	9.5000	+7.345%	9	1,641	-98.947%
2025-12-02	9.6500	9.6500	8.8500	8.8500	+6.498%	1,205	1,642	-98.870%
2025-12-01	8.3100	8.3100	8.3100	8.3100	+1.341%	2	681	-98.797%
2025-11-26	8.2000	8.2000	8.2000	8.2000	+13.889%	3	684	-98.780%
2025-11-25	7.2000	7.2000	7.2000	7.2000	-11.111%	2	684	-98.611%
2025-11-24	7.9000	8.3500	7.9000	8.1000	+1.631%	19	684	-98.765%
2025-11-21	7.0000	7.9700	7.0000	7.9700	-0.375%	11	691	-98.745%
2025-11-20	10.8500	10.8500	8.0000	8.0000	-15.789%	7	680	-98.750%
2025-11-19	9.5000	9.5000	9.5000	9.5000	-10.798%	3	680	-98.947%
2025-11-18	10.4000	10.6500	10.4000	10.6500	+3.499%	2	680	-99.061%
2025-11-17	10.9200	11.0000	10.2900	10.2900	-14.250%	18	680	-99.028%
2025-11-13	12.2500	12.2500	11.5000	12.0000	-13.978%	3	673	-99.167%
2025-11-12	15.0000	15.0000	13.7000	13.9500	-11.987%	6	674	-99.283%
2025-11-11	16.8000	16.8000	15.8500	15.8500	-8.908%	2	671	-99.369%
2025-11-10	16.6000	17.4500	16.6000	17.4000	+36.471%	10	671	-99.425%
2025-11-07	11.2500	12.7500	11.2500	12.7500	+5.634%	619	677	-99.216%
2025-11-06	16.7500	16.7500	12.0700	12.0700	-21.111%	16	121	-99.171%
2025-11-05	15.4000	15.8900	14.8500	15.3000	-8.657%	11	115	-99.346%
2025-11-04	17.8700	19.1800	15.7000	16.7500	-30.208%	44	114	-99.403%
2025-11-03	22.2900	24.0000	21.6000	24.0000	+11.784%	21	96	-99.583%
2025-10-31	21.5100	22.4400	21.1200	21.4700	+8.161%	40	96	-99.534%
2025-10-30	20.0000	20.0000	19.7500	19.8500	-0.849%	5	75	-99.496%
2025-10-29	18.7000	20.0200	18.7000	20.0200	+23.200%	32	74	-99.500%
2025-10-28	16.4700	16.5200	16.2500	16.2500	+2.201%	26	82	-99.385%
2025-10-27	15.0000	16.4000	15.0000	15.9000	+10.340%	8	59	-99.371%
2025-10-24	14.6000	14.6000	14.4100	14.4100	0.000%	52	0	-99.306%

.dark-mode .X81QW4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X81QW4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918C300PLTR Sep 18 2026 300.00 Call (PLTR260918C00300000)option OPRA

PLTR20260918C300
PLTR Sep 18 2026 300.00 Call (PLTR260918C00300000)
option OPRA