Dark

PLTR20261016C170
PLTR Oct 16 2026 170.00 Call (PLTR261016C00170000)
option OPRA

EOD

Sep 29, 2026

18.90-5.923%(-1.19)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.0000	20.0000	17.8500	18.9000	-5.923%	102	14,641	0.000%
2026-09-28	18.9000	21.7000	18.8800	20.0900	-7.291%	110	14,659	-5.923%
2026-09-25	24.1900	25.8000	21.6700	21.6700	-13.320%	95	14,711	-12.783%
2026-09-24	22.0500	26.5000	22.0500	25.0000	+3.008%	230	14,737	-24.400%
2026-09-23	19.7500	26.2000	17.2500	24.2700	+30.906%	580	14,859	-22.126%
2026-09-22	18.6800	19.0000	16.4200	18.5400	+7.853%	341	15,252	+1.942%
2026-09-21	14.1000	17.5000	12.9000	17.1900	+26.397%	745	15,496	+9.948%
2026-09-18	12.9100	13.8000	10.4000	13.6000	-0.293%	1,113	15,900	+38.971%
2026-09-17	13.0000	14.1900	11.2500	13.6400	+10.000%	776	16,353	+38.563%
2026-09-16	9.9000	12.4000	9.3500	12.4000	+12.217%	2,182	16,395	+52.419%
2026-09-15	10.1200	14.1000	9.8000	11.0500	-7.917%	840	16,021	+71.041%
2026-09-14	9.8000	12.6200	8.1500	12.0000	+41.176%	1,005	16,160	+57.500%
2026-09-11	9.0000	9.5000	7.7500	8.5000	+0.592%	797	16,211	+122.353%
2026-09-10	9.1000	10.0000	8.0000	8.4500	-18.672%	852	15,850	+123.669%
2026-09-09	11.4100	11.8500	10.0000	10.3900	-5.973%	523	15,652	+81.906%
2026-09-08	13.1000	13.6000	10.9700	11.0500	-19.048%	399	15,494	+71.041%
2026-09-04	16.0500	16.3200	13.3100	13.6500	-29.639%	763	15,459	+38.462%
2026-09-03	12.6000	22.3000	12.6000	19.4000	+74.617%	1,377	15,459	-2.577%
2026-09-02	15.4000	15.5800	9.4300	11.1100	-37.584%	3,176	15,602	+70.117%
2026-09-01	20.0900	22.2000	17.7000	17.8000	-22.777%	176	14,575	+6.180%
2026-08-31	21.7800	23.5000	20.8000	23.0500	+1.497%	204	14,675	-18.004%
2026-08-28	23.1900	24.3500	22.1500	22.7100	-1.773%	1,323	14,721	-16.777%
2026-08-27	19.4700	23.5700	18.1200	23.1200	+31.738%	363	14,567	-18.253%
2026-08-26	12.9500	18.0000	12.2500	17.5500	+21.706%	147	14,666	+7.692%
2026-08-25	17.9000	18.9800	14.0000	14.4200	-13.393%	138	14,638	+31.068%
2026-08-24	17.1500	18.0500	14.1000	16.6500	-14.659%	243	14,641	+13.514%
2026-08-21	16.0000	21.5500	14.7500	19.5100	+23.873%	380	14,670	-3.127%
2026-08-20	15.7800	17.0000	15.7500	15.7500	-3.493%	108	14,584	+20.000%
2026-08-19	15.1000	17.0000	13.1000	16.3200	+14.930%	153	14,575	+15.809%
2026-08-18	13.8500	16.1800	13.8500	14.2000	-4.054%	529	14,520	+33.099%
2026-08-17	15.6000	17.0000	14.8000	14.8000	-6.801%	149	14,513	+27.703%
2026-08-14	20.2400	20.2400	15.8500	15.8800	-20.361%	208	14,507	+19.018%
2026-08-13	16.2500	20.6400	15.5000	19.9400	+35.186%	219	14,480	-5.216%
2026-08-12	16.5100	17.2200	13.5000	14.7500	-16.193%	527	14,503	+28.136%
2026-08-11	18.3000	19.2400	16.5400	17.6000	-4.087%	11,659	14,499	+7.386%
2026-08-10	16.2500	21.6800	16.2500	18.3500	+7.185%	557	5,649	+2.997%
2026-08-07	10.4000	17.2400	10.4000	17.1200	+94.545%	1,644	5,670	+10.397%
2026-08-06	8.8000	9.5800	7.6000	8.8000	-11.111%	1,714	5,474	+114.773%
2026-08-05	12.5000	14.4400	9.8500	9.9000	-22.475%	1,523	4,193	+90.909%
2026-08-04	6.0000	13.6100	5.8100	12.7700	+332.881%	2,434	3,955	+48.003%
2026-08-03	2.7300	3.0000	2.6400	2.9500	+22.407%	666	3,519	+540.678%
2026-07-31	2.3500	2.4100	2.0000	2.4100	+4.329%	567	3,338	+684.232%
2026-07-30	2.4200	2.7100	2.1700	2.3100	-15.693%	173	3,162	+718.182%
2026-07-29	2.8600	3.1100	2.6400	2.7400	+1.859%	80	3,155	+589.781%
2026-07-28	2.9300	2.9300	2.1900	2.6900	-34.390%	96	3,149	+602.602%
2026-07-27	3.1000	4.6000	3.1000	4.1000	+38.983%	429	3,235	+360.976%
2026-07-24	3.0500	3.0500	2.7800	2.9500	+5.357%	180	3,194	+540.678%
2026-07-23	3.3000	3.3000	2.7500	2.8000	-18.841%	464	3,093	+575.000%
2026-07-22	4.2500	4.2500	3.2000	3.4500	-30.303%	407	3,053	+447.826%
2026-07-21	5.3500	5.3500	4.9500	4.9500	-15.094%	46	2,994	+281.818%
2026-07-20	5.5000	5.9800	5.1500	5.8300	+11.048%	373	2,971	+224.185%
2026-07-17	4.4000	5.6800	4.4000	5.2500	-6.250%	38	2,869	+260.000%
2026-07-16	4.6000	5.6500	4.6000	5.6000	-1.582%	171	2,850	+237.500%
2026-07-15	6.2000	6.2000	5.3500	5.6900	-0.175%	202	2,729	+232.162%
2026-07-14	3.3600	6.1100	3.3600	5.7000	+29.545%	123	2,629	+231.579%
2026-07-13	4.0000	4.5600	4.0000	4.4000	+15.789%	27	2,576	+329.545%
2026-07-10	4.5000	4.5000	3.8000	3.8000	-7.317%	67	2,560	+397.368%
2026-07-09	3.9000	4.1000	3.9000	4.1000	-18.651%	15	2,546	+360.976%
2026-07-08	4.9500	5.0400	4.3300	5.0400	-18.182%	170	2,545	+275.000%
2026-07-07	5.9500	7.1500	5.6000	6.1600	+14.286%	314	2,469	+206.818%
2026-07-06	5.4900	5.9000	5.0600	5.3900	+7.800%	92	2,340	+250.649%
2026-07-02	5.0000	5.6500	4.7000	5.0000	+20.773%	169	2,233	+278.000%
2026-07-01	3.5000	4.5500	3.5000	4.1400	+56.226%	264	2,233	+356.522%
2026-06-30	2.3800	2.7800	2.3600	2.6500	+6.000%	36	2,143	+613.208%
2026-06-29	3.0000	3.0000	2.4500	2.5000	+12.108%	197	2,143	+656.000%
2026-06-26	2.0100	2.4300	2.0100	2.2300	+19.251%	296	2,219	+747.534%
2026-06-25	2.4500	2.4500	1.7500	1.8700	-21.429%	151	2,190	+910.695%
2026-06-24	2.3900	2.8700	2.3400	2.3800	-10.526%	186	2,249	+694.118%
2026-06-23	3.5000	3.5000	2.6600	2.6600	-20.120%	299	2,183	+610.526%
2026-06-22	4.3700	4.7500	3.2100	3.3300	-33.665%	303	2,254	+467.568%
2026-06-18	5.0000	5.0800	4.6000	5.0200	-8.727%	267	2,113	+276.494%
2026-06-17	6.8600	7.0000	5.5000	5.5000	-9.836%	71	2,113	+243.636%
2026-06-16	6.4700	6.4700	5.4500	6.1000	-10.294%	76	2,113	+209.836%
2026-06-15	5.9000	7.0000	5.8000	6.8000	+24.771%	52	1,968	+177.941%
2026-06-12	5.6000	5.9400	5.3100	5.4500	-14.038%	528	1,968	+246.789%
2026-06-11	5.7100	6.3500	5.7000	6.3400	-0.938%	411	1,968	+198.107%
2026-06-10	6.1000	6.9000	6.0000	6.4000	-3.759%	137	2,055	+195.313%
2026-06-09	7.6000	7.6800	5.7900	6.6500	-18.405%	135	1,962	+184.211%
2026-06-08	8.2500	8.6300	7.8600	8.1500	0.000%	114	1,933	+131.902%
2026-06-05	9.2400	9.3000	7.7500	8.1500	-22.749%	492	1,918	+131.902%
2026-06-04	11.2200	11.2200	10.1500	10.5500	-3.211%	77	2,073	+79.147%
2026-06-03	13.4500	13.4500	10.5900	10.9000	-27.333%	339	2,090	+73.394%
2026-06-02	17.1000	17.1000	14.3000	15.0000	-24.433%	44	1,908	+26.000%
2026-06-01	17.0500	21.6000	17.0500	19.8500	+18.084%	158	1,894	-4.786%
2026-05-29	11.4900	18.2300	11.4900	16.8100	+61.170%	1,221	1,856	+12.433%
2026-05-28	6.7000	10.4300	6.7000	10.4300	+55.672%	114	1,794	+81.208%
2026-05-27	7.5000	7.5500	6.6400	6.7000	-17.892%	166	1,781	+182.090%
2026-05-26	7.2500	8.1600	7.0500	8.1600	+2.000%	28	1,769	+131.618%
2026-05-22	8.5700	8.5700	7.7000	8.0000	-2.439%	82	1,780	+136.250%
2026-05-21	8.3500	8.5500	8.1000	8.2000	-1.205%	93	1,712	+130.488%
2026-05-20	7.3500	8.3900	7.3500	8.3000	+5.063%	80	1,712	+127.711%
2026-05-19	8.1800	8.1800	7.5400	7.9000	+5.615%	89	1,691	+139.241%
2026-05-18	7.4200	8.3000	7.3600	7.4800	-5.912%	16	1,691	+152.674%
2026-05-15	8.1400	8.1700	7.8200	7.9500	-1.242%	152	1,691	+137.736%
2026-05-14	7.8000	8.5000	7.6500	8.0500	+10.274%	27	1,678	+134.783%
2026-05-13	8.0000	8.0000	7.0000	7.3000	-12.575%	65	1,671	+158.904%
2026-05-12	8.7000	8.7700	8.2000	8.3500	-8.242%	13	1,671	+126.347%
2026-05-11	7.9500	9.1000	7.9500	9.1000	-4.211%	43	1,671	+107.692%
2026-05-08	8.7000	9.5500	8.3700	9.5000	+1.604%	97	1,674	+98.947%
2026-05-07	9.7700	10.2000	9.3500	9.3500	+14.443%	748	1,667	+102.139%
2026-05-06	8.7000	8.9500	8.0000	8.1700	-12.714%	156	951	+131.334%
2026-05-05	10.6000	11.4000	9.0000	9.3600	-35.448%	93	882	+101.923%
2026-05-04	14.8700	15.2100	13.9000	14.5000	+8.209%	64	892	+30.345%
2026-05-01	12.4000	13.4200	12.3900	13.4000	+20.072%	31	873	+41.045%
2026-04-30	10.4200	11.2200	10.2700	11.1600	+4.299%	20	873	+69.355%
2026-04-29	11.2500	11.2500	9.9700	10.7000	-11.570%	65	858	+76.636%
2026-04-28	12.1800	12.1800	12.1000	12.1000	-6.202%	4	817	+56.198%
2026-04-27	12.3000	13.8000	12.3000	12.9000	-1.527%	21	815	+46.512%
2026-04-24	12.1300	13.1000	11.7300	13.1000	-1.132%	31	808	+44.275%
2026-04-23	15.7000	15.7000	13.2500	13.2500	-23.277%	24	780	+42.642%
2026-04-22	15.4200	17.4000	15.4200	17.2700	+18.126%	46	773	+9.438%
2026-04-21	14.7600	16.0300	14.5500	14.6200	+2.741%	21	743	+29.275%
2026-04-20	13.9000	14.2300	13.6300	14.2300	-4.752%	15	743	+32.818%
2026-04-17	13.8300	15.1500	13.8300	14.9400	+15.367%	61	747	+26.506%
2026-04-16	13.6700	13.6700	11.9500	12.9500	+0.077%	528	711	+45.946%
2026-04-15	11.0000	13.0000	10.5500	12.9400	+25.388%	116	280	+46.059%
2026-04-14	10.5600	11.0000	10.2000	10.3200	+9.787%	22	185	+83.140%
2026-04-13	9.7000	10.2000	9.2500	9.4000	+8.170%	7	178	+101.064%
2026-04-10	8.6500	9.0000	7.3500	8.6900	0.000%	69	179	+117.491%
2026-04-09	10.4500	10.4500	8.6900	8.6900	-31.032%	52	165	+117.491%
2026-04-08	17.9500	17.9500	12.6000	12.6000	-23.171%	32	148	+50.000%
2026-04-07	14.4000	16.4000	14.4000	16.4000	+0.799%	6	132	+15.244%
2026-04-06	17.0300	17.0300	16.0000	16.2700	+0.432%	5	126	+16.165%
2026-04-02	16.0200	16.2500	15.9000	16.2000	+5.332%	11	127	+16.667%
2026-04-01	16.0500	16.0500	15.3800	15.3800	+5.996%	7	127	+22.887%
2026-03-31	14.4100	14.5100	14.4100	14.5100	+6.300%	12	123	+30.255%
2026-03-30	14.0800	14.4700	13.6500	13.6500	-11.248%	29	121	+38.462%
2026-03-27	16.1500	16.5500	15.3500	15.3800	-13.596%	18	97	+22.887%
2026-03-26	18.5500	19.1500	17.8000	17.8000	-17.593%	8	94	+6.180%
2026-03-25	21.3500	21.6000	21.0500	21.6000	+5.366%	7	92	-12.500%
2026-03-24	21.2500	21.2500	19.7000	20.5000	-13.684%	7	91	-7.805%
2026-03-23	22.1000	23.7500	21.6500	23.7500	+25.330%	18	87	-20.421%
2026-03-20	19.0000	19.9900	18.9500	18.9500	-7.199%	14	74	-0.264%
2026-03-19	20.1600	20.8000	19.3500	20.4200	-1.257%	24	61	-7.444%
2026-03-18	20.5000	20.6800	20.5000	20.6800	-2.728%	4	59	-8.607%
2026-03-17	22.1600	22.1600	21.2200	21.2600	+2.705%	113	62	-11.101%
2026-03-16	20.1000	20.7000	20.1000	20.7000	+2.730%	7	58	-8.696%
2026-03-13	19.9000	20.1500	19.9000	20.1500	-7.991%	22	54	-6.203%
2026-03-12	22.1000	22.1000	21.2500	21.9000	+7.617%	15	47	-13.699%
2026-03-11	21.0000	21.4000	20.0100	20.3500	-0.440%	11	32	-7.125%
2026-03-10	21.1700	21.1700	20.4400	20.4400	-13.937%	4	29	-7.534%
2026-03-09	22.6500	23.7500	22.6500	23.7500	-5.567%	13	28	-20.421%
2026-03-06	23.6100	26.5200	23.6100	25.1500	+18.520%	15	32	-24.851%
2026-03-05	22.2500	22.6000	21.2200	21.2200	-5.268%	3	18	-10.933%
2026-03-04	21.8400	22.6000	21.5500	22.4000	+52.381%	15	16	-15.625%
2026-02-27	14.7000	14.7000	14.7000	14.7000	0.000%	2	2	+28.571%

.dark-mode .FP58fS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FP58fS{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261016C170PLTR Oct 16 2026 170.00 Call (PLTR261016C00170000)option OPRA

PLTR20261016C170
PLTR Oct 16 2026 170.00 Call (PLTR261016C00170000)
option OPRA