Dark

PLTR20261016C180
PLTR Oct 16 2026 180.00 Call (PLTR261016C00180000)
option OPRA

EOD

Sep 29, 2026

11.38-7.102%(-0.87)631

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.5500	12.6400	10.4000	11.3800	-7.102%	631	6,550	0.000%
2026-09-28	12.2500	14.3000	11.6000	12.2500	-12.186%	422	6,441	-7.102%
2026-09-25	15.3500	17.7100	13.9500	13.9500	-18.564%	404	6,533	-18.423%
2026-09-24	15.5000	18.3700	13.8000	17.1300	+4.134%	1,010	6,572	-33.567%
2026-09-23	12.7000	18.0000	10.6800	16.4500	+40.598%	1,374	6,564	-30.821%
2026-09-22	12.2700	12.4000	9.9500	11.7000	+7.339%	881	6,582	-2.735%
2026-09-21	8.6000	11.0000	7.6500	10.9000	+32.121%	2,728	6,531	+4.404%
2026-09-18	8.3000	8.3000	5.6500	8.2500	+4.695%	2,427	6,871	+37.939%
2026-09-17	8.0000	8.9500	6.6500	7.8800	+3.412%	2,426	6,225	+44.416%
2026-09-16	6.1500	7.7000	5.3300	7.6200	+8.085%	1,259	6,187	+49.344%
2026-09-15	5.9000	8.9000	5.8000	7.0500	-3.689%	5,606	6,120	+61.418%
2026-09-14	5.1500	7.8000	4.6500	7.3200	+50.308%	1,751	9,103	+55.464%
2026-09-11	5.5000	5.6200	4.4000	4.8700	-1.016%	2,896	9,332	+133.676%
2026-09-10	5.5900	6.0500	4.6500	4.9200	-23.125%	2,256	8,524	+131.301%
2026-09-09	7.1500	7.5000	6.1500	6.4000	-7.246%	4,725	8,036	+77.813%
2026-09-08	8.6900	9.3000	6.8500	6.9000	-21.769%	837	4,667	+64.928%
2026-09-04	12.7000	13.0000	8.5400	8.8200	-34.715%	1,151	4,511	+29.025%
2026-09-03	8.1000	16.0000	7.9000	13.5100	+93.553%	1,284	4,511	-15.766%
2026-09-02	10.0500	10.3000	5.8100	6.9800	-41.833%	1,136	4,552	+63.037%
2026-09-01	13.8600	16.0000	12.0000	12.0000	-25.788%	384	4,518	-5.167%
2026-08-31	15.7700	16.9700	14.4000	16.1700	-2.296%	174	4,462	-29.623%
2026-08-28	16.0500	17.7700	15.7500	16.5500	-2.129%	519	4,504	-31.239%
2026-08-27	13.2000	17.5000	12.8000	16.9100	+39.177%	569	4,542	-32.703%
2026-08-26	8.7000	12.6700	8.4000	12.1500	+25.258%	627	4,626	-6.337%
2026-08-25	11.3500	13.5500	9.5500	9.7000	-15.210%	570	4,427	+17.320%
2026-08-24	12.6300	12.9500	9.9000	11.4400	-18.110%	500	4,229	-0.524%
2026-08-21	10.4000	15.8500	10.0000	13.9700	+24.178%	1,476	4,111	-18.540%
2026-08-20	11.0000	11.9500	9.9400	11.2500	-1.747%	194	3,664	+1.156%
2026-08-19	9.9500	12.0500	8.8500	11.4500	+20.526%	662	3,642	-0.611%
2026-08-18	9.9300	11.4000	9.4000	9.5000	-6.954%	250	3,252	+19.789%
2026-08-17	11.1500	12.3000	10.2100	10.2100	-9.566%	200	3,256	+11.459%
2026-08-14	14.4000	15.0000	11.2900	11.2900	-23.561%	403	3,230	+0.797%
2026-08-13	11.6800	15.3000	11.4500	14.7700	+42.019%	753	3,187	-22.952%
2026-08-12	12.7600	12.7600	9.5200	10.4000	-19.380%	1,061	3,191	+9.423%
2026-08-11	13.1000	14.7500	12.0000	12.9000	-5.147%	722	3,165	-11.783%
2026-08-10	12.5700	16.4500	11.9000	13.6000	+7.171%	1,398	2,902	-16.324%
2026-08-07	7.9000	12.7400	7.8000	12.6900	+108.033%	1,112	2,793	-10.323%
2026-08-06	6.2000	6.7700	5.2000	6.1000	-12.607%	399	2,493	+86.557%
2026-08-05	8.9000	10.7500	6.9800	6.9800	-24.865%	626	2,431	+63.037%
2026-08-04	4.2000	10.0800	4.2000	9.2900	+348.792%	2,560	2,430	+22.497%
2026-08-03	2.0000	2.0900	1.7700	2.0700	+21.765%	197	1,391	+449.758%
2026-07-31	1.6200	1.7000	1.4300	1.7000	+6.250%	84	1,362	+569.412%
2026-07-30	1.6500	1.6900	1.5000	1.6000	-17.098%	57	1,328	+611.250%
2026-07-29	2.0000	2.3000	1.8200	1.9300	+2.660%	58	1,319	+489.637%
2026-07-28	2.1000	2.1000	1.5600	1.8800	-36.913%	100	1,307	+505.319%
2026-07-27	2.5000	3.3000	2.4000	2.9800	+41.905%	125	1,292	+281.879%
2026-07-24	2.0400	2.1300	1.9400	2.1000	+0.962%	365	1,261	+441.905%
2026-07-23	2.5700	2.5700	1.9800	2.0800	-15.789%	51	1,250	+447.115%
2026-07-22	3.2100	3.2100	2.2800	2.4700	-32.329%	101	1,245	+360.729%
2026-07-21	4.0000	4.0000	3.6000	3.6500	-14.720%	77	1,210	+211.781%
2026-07-20	4.2500	4.3000	3.7500	4.2800	+10.881%	63	1,224	+165.888%
2026-07-17	3.3300	4.1700	3.3300	3.8600	-5.854%	52	1,183	+194.819%
2026-07-16	3.7000	4.1000	3.7000	4.1000	0.000%	125	1,152	+177.561%
2026-07-15	4.4500	4.4500	3.9500	4.1000	-4.651%	378	1,091	+177.561%
2026-07-14	2.5000	4.5100	2.5000	4.3000	+34.375%	100	1,084	+164.651%
2026-07-13	2.9100	3.3600	2.9100	3.2000	+12.281%	18	1,083	+255.625%
2026-07-10	3.3800	3.3800	2.7900	2.8500	-5.000%	296	1,080	+299.298%
2026-07-09	2.8900	3.0000	2.8100	3.0000	-14.286%	50	1,062	+279.333%
2026-07-08	3.1200	3.5000	3.1200	3.5000	-26.316%	232	1,059	+225.143%
2026-07-07	4.4000	5.4000	4.0500	4.7500	+15.854%	278	1,085	+139.579%
2026-07-06	3.8000	4.5000	3.8000	4.1000	+3.797%	33	1,058	+177.561%
2026-07-02	3.6500	4.2500	3.6000	3.9500	+26.603%	43	1,058	+188.101%
2026-07-01	2.2800	3.4200	2.2800	3.1200	+56.000%	297	1,058	+264.744%
2026-06-30	1.9300	2.1200	1.8000	2.0000	+5.263%	36	956	+469.000%
2026-06-29	2.0500	2.2300	1.8700	1.9000	+6.145%	17	953	+498.947%
2026-06-26	1.6400	1.8400	1.6300	1.7900	+28.777%	294	944	+535.754%
2026-06-25	1.5400	1.5700	1.3200	1.3900	-23.626%	164	982	+718.705%
2026-06-24	1.8600	2.1800	1.7800	1.8200	-11.220%	263	930	+525.275%
2026-06-23	2.6200	2.6200	2.0100	2.0500	-18.000%	99	800	+455.122%
2026-06-22	3.3300	3.6000	2.5000	2.5000	-35.065%	151	774	+355.200%
2026-06-18	4.3000	4.3000	3.4700	3.8500	-10.465%	63	730	+195.584%
2026-06-17	5.2000	5.2000	4.3000	4.3000	-6.522%	96	730	+164.651%
2026-06-16	4.7500	5.0000	4.2500	4.6000	-13.208%	162	730	+147.391%
2026-06-15	4.5500	5.4000	4.5500	5.3000	+25.891%	68	697	+114.717%
2026-06-12	4.5000	4.5000	4.1500	4.2100	-14.949%	88	697	+170.309%
2026-06-11	4.6000	4.9500	4.3700	4.9500	-1.000%	41	697	+129.899%
2026-06-10	5.1500	5.3500	5.0000	5.0000	-3.288%	23	708	+127.600%
2026-06-09	6.0000	6.0100	4.4500	5.1700	-18.583%	99	717	+120.116%
2026-06-08	6.4000	6.8000	6.1700	6.3500	+4.098%	86	731	+79.213%
2026-06-05	8.2500	8.2500	6.1000	6.1000	-27.381%	40	750	+86.557%
2026-06-04	9.3000	9.4300	8.1000	8.4000	0.000%	158	756	+35.476%
2026-06-03	12.2000	12.2000	8.4000	8.4000	-31.148%	103	772	+35.476%
2026-06-02	14.9500	14.9500	11.7900	12.2000	-24.458%	109	777	-6.721%
2026-06-01	15.1000	17.9800	14.4300	16.1500	+14.134%	156	753	-29.536%
2026-05-29	9.1000	15.0100	9.1000	14.1500	+74.691%	310	692	-19.576%
2026-05-28	5.6500	8.1000	5.6500	8.1000	+59.136%	109	572	+40.494%
2026-05-27	5.0000	5.8000	5.0000	5.0900	-16.830%	156	574	+123.576%
2026-05-26	5.8000	6.7400	5.7500	6.1200	-2.857%	130	602	+85.948%
2026-05-22	6.6300	6.6300	5.8300	6.3000	0.000%	20	596	+80.635%
2026-05-21	6.7500	6.7500	6.3000	6.3000	-2.326%	170	597	+80.635%
2026-05-20	6.2000	6.5000	6.2000	6.4500	+3.365%	165	597	+76.434%
2026-05-19	6.2900	6.4600	5.7200	6.2400	+8.146%	300	587	+82.372%
2026-05-18	5.8000	6.5000	5.7500	5.7700	-8.413%	56	587	+97.227%
2026-05-15	6.2300	6.5500	6.0800	6.3000	+1.449%	140	587	+80.635%
2026-05-14	6.0100	6.5000	6.0000	6.2100	+8.947%	68	576	+83.253%
2026-05-13	5.7500	5.9000	5.5000	5.7000	-12.308%	33	574	+99.649%
2026-05-12	6.8500	6.8500	6.4500	6.5000	-7.143%	12	574	+75.077%
2026-05-11	6.3700	7.0000	6.3700	7.0000	-6.667%	45	574	+62.571%
2026-05-08	6.8500	7.5000	6.5200	7.5000	+1.488%	201	577	+51.733%
2026-05-07	7.7000	8.3500	7.3500	7.3900	+17.116%	90	580	+53.992%
2026-05-06	6.8500	7.0400	6.2500	6.3100	-12.966%	129	583	+80.349%
2026-05-05	8.7500	9.0000	7.1500	7.2500	-36.957%	149	561	+56.966%
2026-05-04	11.5200	12.0000	11.3000	11.5000	+8.491%	30	551	-1.043%
2026-05-01	10.6300	10.9000	9.7300	10.6000	+17.127%	26	537	+7.358%
2026-04-30	8.6500	9.0500	8.3000	9.0500	+6.471%	99	537	+25.746%
2026-04-29	8.4500	8.5000	8.1500	8.5000	-12.821%	161	536	+33.882%
2026-04-28	10.0000	10.3400	9.7500	9.7500	-5.797%	78	537	+16.718%
2026-04-27	10.6400	11.3500	10.2000	10.3500	-1.896%	119	558	+9.952%
2026-04-24	10.2500	10.6000	9.4700	10.5500	+2.726%	76	495	+7.867%
2026-04-23	12.2600	12.2600	10.1500	10.2700	-28.182%	80	448	+10.808%
2026-04-22	13.9700	14.3000	13.7100	14.3000	+20.370%	34	402	-20.420%
2026-04-21	12.0000	12.2000	11.8000	11.8800	+3.036%	6	404	-4.209%
2026-04-20	11.7500	11.9400	11.1500	11.5300	-3.917%	11	404	-1.301%
2026-04-17	11.9500	12.5100	11.9500	12.0000	+13.529%	41	398	-5.167%
2026-04-16	10.9500	11.0000	10.0000	10.5700	+11.498%	239	401	+7.663%
2026-04-15	9.0000	9.7000	8.9800	9.4800	+14.217%	75	249	+20.042%
2026-04-14	8.3500	8.7500	8.1000	8.3000	+12.162%	19	319	+37.108%
2026-04-13	7.6000	7.9500	7.4000	7.4000	+8.504%	22	304	+53.784%
2026-04-10	6.2500	7.2600	5.7700	6.8200	-5.146%	218	291	+66.862%
2026-04-09	9.6000	9.6000	7.1900	7.1900	-28.028%	33	200	+58.275%
2026-04-08	13.4000	13.4000	9.9900	9.9900	-25.280%	37	187	+13.914%
2026-04-07	13.3700	13.3700	13.3700	13.3700	+5.859%	1	182	-14.884%
2026-04-06	13.0000	13.0000	12.6300	12.6300	-3.440%	2	183	-9.897%
2026-04-02	11.4000	13.1000	11.4000	13.0800	+3.563%	11	178	-12.997%
2026-04-01	12.9900	12.9900	12.6300	12.6300	-0.158%	6	178	-9.897%
2026-03-31	11.5000	12.6500	11.5000	12.6500	+13.759%	3	178	-10.040%
2026-03-30	11.8500	11.8500	11.1200	11.1200	-13.125%	2	177	+2.338%
2026-03-27	13.2800	13.2800	12.3500	12.8000	-12.925%	19	176	-11.094%
2026-03-26	15.6700	15.9000	14.7000	14.7000	-18.560%	68	167	-22.585%
2026-03-25	18.9500	18.9500	17.9000	18.0500	+9.063%	13	140	-36.953%
2026-03-24	17.2000	17.2000	16.4000	16.5500	-17.167%	10	136	-31.239%
2026-03-23	19.4000	19.9800	18.1500	19.9800	+22.577%	8	134	-43.043%
2026-03-20	15.7500	16.3000	15.6500	16.3000	+1.558%	25	133	-30.184%
2026-03-19	16.0500	16.0500	16.0500	16.0500	-11.813%	1	115	-29.097%
2026-03-18	18.2000	18.2000	18.2000	18.2000	-0.709%	2	114	-37.473%
2026-03-17	18.2200	18.3500	18.0700	18.3300	+7.193%	49	112	-37.916%
2026-03-16	17.5900	17.5900	17.1000	17.1000	+0.588%	37	110	-33.450%
2026-03-13	18.4300	18.4300	17.0000	17.0000	-9.139%	4	93	-33.059%
2026-03-12	18.6500	18.7100	18.6500	18.7100	+11.369%	3	91	-39.177%
2026-03-11	18.0500	18.0500	16.7500	16.8000	-3.504%	15	88	-32.262%
2026-03-10	19.3500	19.3500	17.1600	17.4100	-12.863%	8	74	-34.635%
2026-03-09	19.9800	19.9800	19.9800	19.9800	-12.060%	1	71	-43.043%
2026-03-06	18.8300	22.7200	18.8300	22.7200	+22.151%	9	71	-49.912%
2026-03-05	19.7000	19.7500	18.6000	18.6000	-3.627%	16	67	-38.817%
2026-03-04	18.2900	19.4500	17.9500	19.3000	+23.480%	52	59	-41.036%
2026-03-03	14.2700	15.6300	13.9200	15.6300	+0.514%	12	22	-27.191%
2026-03-02	15.0500	16.1100	14.3500	15.5500	+32.003%	19	14	-26.817%
2026-02-27	12.1700	12.1700	11.6000	11.7800	+1.815%	5	17	-3.396%
2026-02-26	11.7200	11.7200	11.5700	11.5700	0.000%	12	0	-1.642%

.dark-mode .rrlqR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrlqR0{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261016C180PLTR Oct 16 2026 180.00 Call (PLTR261016C00180000)option OPRA

PLTR20261016C180
PLTR Oct 16 2026 180.00 Call (PLTR261016C00180000)
option OPRA