Dark

PLTR20260918C80
PLTR Sep 18 2026 80.00 Call (PLTR260918C00080000)
option OPRA

EOD

Jul 22, 2026

45.13-15.645%(-8.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	45.1300	45.1300	45.1300	45.1300	-15.645%	2	194	0.000%
2026-07-17	51.4100	53.5000	51.4100	53.5000	-2.372%	2	194	-15.645%
2026-07-14	54.8000	54.8000	54.8000	54.8000	+8.946%	1	195	-17.646%
2026-07-13	50.3000	50.3000	50.3000	50.3000	+6.455%	1	195	-10.278%
2026-07-09	47.2500	47.2500	47.2500	47.2500	-12.839%	1	194	-4.487%
2026-07-07	54.1500	54.2100	54.1500	54.2100	-0.532%	7	194	-16.750%
2026-07-06	54.5000	54.5000	54.5000	54.5000	+6.674%	1	196	-17.193%
2026-07-02	52.3400	54.3000	50.9500	51.0900	+5.623%	6	200	-11.666%
2026-07-01	48.3700	48.3700	48.3700	48.3700	+23.393%	7	200	-6.698%
2026-06-29	39.2500	39.2500	39.2000	39.2000	+8.168%	20	207	+15.128%
2026-06-26	36.2400	36.2400	36.2400	36.2400	+19.525%	10	226	+24.531%
2026-06-25	30.3500	30.3500	30.1800	30.3200	-20.462%	16	232	+48.846%
2026-06-24	38.8400	39.0100	37.7500	38.1200	-9.238%	8	221	+18.389%
2026-06-22	45.6000	45.6000	42.0000	42.0000	-12.500%	32	222	+7.452%
2026-06-18	49.0000	49.0000	48.0000	48.0000	-14.286%	2	187	-5.979%
2026-06-15	52.3100	56.0000	52.3100	56.0000	+12.000%	6	187	-19.411%
2026-06-12	50.0000	50.0000	50.0000	50.0000	-4.943%	1	187	-9.740%
2026-06-09	52.6000	52.6000	52.6000	52.6000	-9.310%	2	187	-14.202%
2026-06-05	58.6900	58.6900	58.0000	58.0000	-7.717%	2	185	-22.190%
2026-06-04	62.8500	62.8500	62.8500	62.8500	-12.708%	1	184	-28.194%
2026-06-02	72.0000	72.0000	72.0000	72.0000	-15.064%	3	183	-37.319%
2026-06-01	79.5000	84.7700	79.5000	84.7700	+9.678%	8	180	-46.762%
2026-05-29	74.6000	79.0000	74.6000	77.2900	+21.277%	18	181	-41.610%
2026-05-28	63.7300	63.7300	63.7300	63.7300	+14.829%	10	173	-29.186%
2026-05-27	55.5000	55.5000	55.5000	55.5000	-5.403%	1	173	-18.685%
2026-05-20	56.7000	58.6700	56.7000	58.6700	+4.488%	2	172	-23.078%
2026-05-18	56.1500	56.1500	56.1500	56.1500	+4.368%	15	187	-19.626%
2026-05-13	56.0000	56.0000	52.6000	53.8000	-6.435%	68	187	-16.115%
2026-05-11	57.5000	57.5000	57.5000	57.5000	-3.361%	1	194	-21.513%
2026-05-07	59.5000	59.5000	59.5000	59.5000	+6.345%	1	193	-24.151%
2026-05-06	55.9500	55.9500	55.9500	55.9500	-13.094%	11	192	-19.339%
2026-04-23	66.4000	66.4000	64.3800	64.3800	-11.929%	13	203	-29.901%
2026-04-22	73.1000	73.1000	73.1000	73.1000	+5.104%	1	191	-38.263%
2026-04-20	69.5500	69.5500	69.5500	69.5500	+0.058%	15	192	-35.111%
2026-04-17	69.5100	69.5100	69.5100	69.5100	+6.692%	1	192	-35.074%
2026-04-16	65.1500	65.1500	65.1500	65.1500	+8.765%	1	193	-30.729%
2026-04-14	60.4000	61.0000	59.9000	59.9000	+6.869%	17	194	-24.658%
2026-04-13	56.0500	57.5000	56.0500	56.0500	+14.411%	17	193	-19.483%
2026-04-10	52.7500	52.7500	48.9900	48.9900	-11.809%	3	185	-7.879%
2026-04-09	55.5500	55.5500	55.5500	55.5500	-16.966%	1	186	-18.758%
2026-04-08	68.1000	68.1000	66.9000	66.9000	-6.039%	22	186	-32.541%
2026-04-06	71.2000	71.2000	71.2000	71.2000	-0.056%	20	183	-36.615%
2026-04-01	70.3500	71.2400	70.3500	71.2400	+2.019%	25	184	-36.651%
2026-03-31	66.2500	69.9500	66.2500	69.8300	+9.796%	11	186	-35.372%
2026-03-30	66.8000	66.8000	63.6000	63.6000	-6.056%	11	186	-29.041%
2026-03-27	68.0000	68.0000	67.7000	67.7000	-19.405%	5	186	-33.338%
2026-03-23	80.8500	84.0000	80.8500	84.0000	+12.843%	22	183	-46.274%
2026-03-20	74.4400	74.4400	74.4400	74.4400	-2.629%	24	161	-39.374%
2026-03-19	76.4500	76.4500	76.4500	76.4500	-3.472%	1	161	-40.968%
2026-03-17	79.2000	79.2000	79.2000	79.2000	+3.665%	5	162	-43.018%
2026-03-16	76.7300	76.7300	76.2000	76.4000	+1.058%	7	162	-40.929%
2026-03-13	74.9000	75.6000	74.9000	75.6000	-4.364%	10	163	-40.304%
2026-03-12	77.8000	79.5000	77.8000	79.0500	+4.841%	13	158	-42.910%
2026-03-11	75.8000	75.8000	75.3000	75.4000	0.000%	17	168	-40.146%
2026-03-10	75.5000	75.5000	75.4000	75.4000	-4.557%	10	166	-40.146%
2026-03-09	79.7500	79.7500	79.0000	79.0000	-1.188%	7	166	-42.873%
2026-03-06	76.3000	79.9500	76.3000	79.9500	+4.523%	19	167	-43.552%
2026-03-05	79.3200	79.3200	76.4900	76.4900	-2.087%	3	167	-40.999%
2026-03-04	76.0000	78.1200	75.6000	78.1200	+8.802%	6	167	-42.230%
2026-03-03	64.6000	71.8000	64.6000	71.8000	+2.586%	6	166	-37.145%
2026-03-02	69.6200	71.1000	68.4000	69.9900	+15.495%	56	165	-35.519%
2026-02-27	62.4500	62.4500	60.0000	60.6000	+0.681%	16	164	-25.528%
2026-02-25	56.7800	60.5000	56.7800	60.1900	+8.450%	14	158	-25.021%
2026-02-24	54.0000	55.5000	54.0000	55.5000	-1.770%	12	158	-18.685%
2026-02-23	54.7000	56.5000	54.7000	56.5000	-3.419%	12	158	-20.124%
2026-02-20	58.5000	58.5000	58.5000	58.5000	-1.681%	7	158	-22.855%
2026-02-19	59.0000	61.2000	59.0000	59.5000	-2.698%	13	158	-24.151%
2026-02-18	64.6000	64.6000	61.1000	61.1500	+5.887%	18	159	-26.198%
2026-02-17	55.3000	57.7500	55.3000	57.7500	+0.260%	9	154	-21.853%
2026-02-13	58.0000	58.0000	57.6000	57.6000	-4.160%	13	153	-21.649%
2026-02-11	63.1000	63.1000	60.1000	60.1000	-6.094%	11	153	-24.908%
2026-02-10	64.0000	64.0000	64.0000	64.0000	-7.914%	5	158	-29.484%
2026-02-09	67.5000	70.5000	67.5000	69.5000	+13.469%	12	158	-35.065%
2026-02-06	58.8500	62.0500	58.8500	61.2500	+3.638%	14	166	-26.318%
2026-02-05	59.1000	59.1000	59.1000	59.1000	-20.297%	4	162	-23.638%
2026-01-29	74.1500	74.1500	74.1500	74.1500	-15.131%	40	164	-39.137%
2026-01-28	87.3700	87.3700	87.3700	87.3700	-5.902%	3	164	-48.346%
2026-01-20	92.8500	92.8500	92.8500	92.8500	-8.971%	25	164	-51.395%
2026-01-15	102.0000	102.0000	102.0000	102.0000	+0.592%	1	160	-55.755%
2026-01-08	101.4000	101.4000	101.4000	101.4000	+7.987%	2	159	-55.493%
2026-01-02	102.3000	102.3000	93.7500	93.9000	-20.780%	4	159	-51.938%
2025-12-23	118.5300	118.5300	118.5300	118.5300	-0.395%	1	157	-61.925%
2025-12-22	119.0000	119.0000	119.0000	119.0000	+1.519%	1	157	-62.076%
2025-12-19	117.2200	117.2200	117.2200	117.2200	+5.471%	2	158	-61.500%
2025-12-18	111.1400	111.1400	111.1400	111.1400	+6.070%	1	157	-59.394%
2025-12-17	107.5500	107.5500	104.7800	104.7800	-6.027%	4	158	-56.929%
2025-12-15	111.5000	111.5000	111.5000	111.5000	-0.116%	1	157	-59.525%
2025-12-10	111.6300	111.6300	111.6300	111.6300	+3.813%	10	157	-59.572%
2025-12-09	107.5300	107.5300	107.5300	107.5300	+0.495%	40	167	-58.030%
2025-12-05	106.9600	107.0000	106.7900	107.0000	+26.672%	11	127	-57.822%
2025-11-21	84.4700	84.4700	84.4700	84.4700	+1.405%	1	119	-46.573%
2025-11-20	83.3000	83.3000	83.3000	83.3000	-9.388%	1	119	-45.822%
2025-11-19	91.9300	91.9300	91.9300	91.9300	-4.240%	1	118	-50.908%
2025-11-17	96.0000	96.0000	96.0000	96.0000	-17.113%	3	117	-52.990%
2025-11-10	115.8200	115.8200	115.8200	115.8200	+8.243%	3	117	-61.034%
2025-11-06	107.0000	107.0000	107.0000	107.0000	-7.902%	1	119	-57.822%
2025-11-04	117.7800	117.7800	116.1800	116.1800	-6.570%	7	120	-61.155%
2025-10-30	124.3500	124.3500	124.3500	124.3500	-0.161%	1	127	-63.707%
2025-10-29	124.6000	124.6000	124.5500	124.5500	+8.304%	4	128	-63.766%
2025-10-28	115.0000	115.0000	115.0000	115.0000	+3.324%	1	128	-60.757%
2025-10-24	111.4500	111.4500	111.3000	111.3000	+1.876%	2	129	-59.452%
2025-10-20	109.2500	109.2500	109.2500	109.2500	+2.775%	16	128	-58.691%
2025-10-15	104.4500	106.3000	104.4500	106.3000	-2.620%	15	128	-57.545%
2025-10-14	108.5200	109.1600	108.5200	109.1600	+3.962%	2	113	-58.657%
2025-10-13	105.0000	105.0000	105.0000	105.0000	-4.840%	1	113	-57.019%
2025-10-09	110.3400	110.3400	110.3400	110.3400	+0.859%	1	112	-59.099%
2025-10-07	108.0500	109.4000	108.0500	109.4000	-0.273%	4	111	-58.748%
2025-10-06	109.7000	109.7000	109.7000	109.7000	+8.614%	1	111	-58.861%
2025-10-03	107.3600	107.3600	101.0000	101.0000	-9.998%	2	112	-55.317%
2025-10-02	112.2200	112.2200	112.2200	112.2200	+4.732%	9	111	-59.784%
2025-09-30	107.1500	107.1500	107.1500	107.1500	+4.232%	1	117	-57.881%
2025-09-26	102.8000	102.8000	102.8000	102.8000	-4.122%	3	116	-56.099%
2025-09-22	107.2200	107.2200	107.2200	107.2200	-2.704%	1	113	-57.909%
2025-09-19	107.4500	110.2000	107.4500	110.2000	+20.240%	7	112	-59.047%
2025-09-17	94.0000	94.0000	91.0100	91.6500	-5.816%	8	111	-50.758%
2025-09-12	94.3200	97.3100	94.3200	97.3100	+5.542%	6	108	-53.622%
2025-09-11	92.0400	92.2000	92.0400	92.2000	-0.988%	3	108	-51.052%
2025-09-10	92.5700	93.9400	92.5700	93.1200	+8.216%	3	107	-51.536%
2025-09-09	85.4000	86.0500	85.4000	86.0500	+2.234%	2	109	-47.554%
2025-09-08	84.0500	84.2500	84.0500	84.1700	+1.105%	7	107	-46.382%
2025-09-04	83.2500	83.2500	83.2500	83.2500	-3.757%	1	100	-45.790%
2025-09-03	88.1500	88.1500	86.5000	86.5000	+7.923%	3	100	-47.827%
2025-09-02	80.8500	80.8500	80.1500	80.1500	-7.448%	5	101	-43.693%
2025-08-28	86.6000	86.6000	86.6000	86.6000	+1.393%	1	105	-47.887%
2025-08-27	88.2000	88.2000	85.4100	85.4100	-4.195%	22	104	-47.161%
2025-08-26	89.8800	89.8800	89.1500	89.1500	+4.821%	3	106	-49.377%
2025-08-25	81.6500	85.0500	81.6500	85.0500	-1.824%	9	103	-46.937%
2025-08-22	86.6300	86.6300	86.6300	86.6300	+1.918%	5	102	-47.905%
2025-08-21	85.0000	85.0000	85.0000	85.0000	+6.932%	1	97	-46.906%
2025-08-20	77.0400	80.1000	76.7100	79.4900	-12.020%	22	97	-43.226%
2025-08-19	90.3500	90.3500	90.3500	90.3500	-10.897%	6	82	-50.050%
2025-08-18	102.0300	102.0300	100.9300	101.4000	-3.290%	13	88	-55.493%
2025-08-15	104.0000	105.0100	104.0000	104.8500	-3.675%	40	77	-56.958%
2025-08-14	108.8500	108.8500	108.8500	108.8500	-3.527%	1	48	-58.539%
2025-08-13	112.8300	112.8300	112.8300	112.8300	-1.767%	6	48	-60.002%
2025-08-08	113.5800	114.8600	113.5800	114.8600	+9.495%	7	47	-60.709%
2025-08-06	102.9500	106.7100	102.9500	104.9000	+4.753%	10	47	-56.978%
2025-08-05	100.1400	100.1400	100.1400	100.1400	+19.570%	3	47	-54.933%
2025-08-01	84.2200	84.2200	83.7500	83.7500	-4.022%	2	44	-46.113%
2025-07-30	87.2600	87.2600	87.2600	87.2600	+2.659%	2	44	-48.281%
2025-07-28	85.0000	85.0000	85.0000	85.0000	-3.715%	2	44	-46.906%
2025-07-25	88.3900	88.3900	88.2800	88.2800	+7.201%	2	46	-48.879%
2025-07-24	82.3500	82.3500	82.3500	82.3500	+0.122%	1	48	-45.197%
2025-07-23	82.2500	82.2500	82.2500	82.2500	+3.982%	5	48	-45.131%
2025-07-22	79.1000	79.1000	79.1000	79.1000	-3.748%	1	46	-42.946%
2025-07-18	82.1900	82.1900	82.1800	82.1800	-0.629%	3	46	-45.084%
2025-07-17	82.7000	82.7000	82.7000	82.7000	+8.459%	2	44	-45.429%
2025-07-14	75.2000	76.2500	75.2000	76.2500	+2.763%	6	44	-40.813%
2025-07-11	74.2000	74.2000	74.2000	74.2000	+0.338%	6	42	-39.178%
2025-07-10	73.9500	73.9500	73.9500	73.9500	-0.310%	7	36	-38.972%
2025-07-09	74.1800	74.1800	74.1800	74.1800	+6.351%	6	34	-39.161%
2025-07-07	69.7500	69.7500	69.7500	69.7500	+10.837%	1	34	-35.297%
2025-07-01	62.9300	62.9300	62.9300	62.9300	-11.491%	5	33	-28.285%
2025-06-30	70.2000	71.1000	70.2000	71.1000	+3.043%	6	33	-36.526%
2025-06-27	72.1000	72.1000	69.0000	69.0000	-2.954%	3	28	-34.594%
2025-06-20	70.9700	71.1000	70.9700	71.1000	-5.828%	92	27	-36.526%
2025-06-16	75.5000	75.5000	75.5000	75.5000	+4.052%	2	4	-40.225%
2025-06-13	72.5600	72.5600	72.5600	72.5600	+0.834%	2	4	-37.803%
2025-06-11	71.9600	71.9600	71.9600	71.9600	+14.313%	1	4	-37.285%
2025-06-06	62.9500	62.9500	62.9500	62.9500	+6.155%	6	4	-28.308%
2025-06-05	59.9000	59.9000	59.3000	59.3000	-11.148%	5	7	-23.895%
2025-06-03	66.4100	66.7400	66.4100	66.7400	+9.410%	2	2	-32.379%
2025-05-27	61.0000	61.0000	61.0000	61.0000	0.000%	2	2	-26.016%

.dark-mode .llHhG4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llHhG4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260918C80PLTR Sep 18 2026 80.00 Call (PLTR260918C00080000)option OPRA

PLTR20260918C80
PLTR Sep 18 2026 80.00 Call (PLTR260918C00080000)
option OPRA