Dark

PLTR20261016C185
PLTR Oct 16 2026 185.00 Call (PLTR261016C00185000)
option OPRA

EOD

Sep 29, 2026

8.45-7.852%(-0.72)629

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.9000	9.6000	7.5000	8.4500	-7.852%	629	10,464	0.000%
2026-09-28	9.2400	11.0000	8.7000	9.1700	-15.872%	316	10,516	-7.852%
2026-09-25	13.5000	14.2500	10.9000	10.9000	-19.259%	296	10,451	-22.477%
2026-09-24	11.5800	15.0200	10.9500	13.5000	+2.506%	361	10,431	-37.407%
2026-09-23	9.8100	14.7000	8.0500	13.1700	+47.315%	1,087	10,449	-35.839%
2026-09-22	9.3700	9.5000	7.5500	8.9400	+5.799%	1,378	10,694	-5.481%
2026-09-21	6.5000	8.5200	5.7200	8.4500	+38.525%	1,010	10,537	0.000%
2026-09-18	6.2000	6.4000	4.2000	6.1000	+3.390%	988	10,426	+38.525%
2026-09-17	6.0000	6.9500	5.0000	5.9000	+1.724%	1,203	10,258	+43.220%
2026-09-16	4.4500	5.8500	3.9700	5.8000	+7.807%	554	9,967	+45.690%
2026-09-15	4.2500	6.8900	4.2500	5.3800	-3.929%	6,254	9,970	+57.063%
2026-09-14	4.3000	5.9500	3.4000	5.6000	+52.174%	687	4,575	+50.893%
2026-09-11	4.2500	4.2500	3.3500	3.6800	-2.646%	497	4,286	+129.620%
2026-09-10	4.1500	4.5500	3.6000	3.7800	-22.857%	662	4,151	+123.545%
2026-09-09	5.6200	5.8500	4.7900	4.9000	-8.411%	419	4,209	+72.449%
2026-09-08	6.8000	7.2400	5.2500	5.3500	-22.464%	737	4,121	+57.944%
2026-09-04	10.4200	10.4200	6.7000	6.9000	-38.938%	546	4,038	+22.464%
2026-09-03	6.3500	13.1600	6.2500	11.3000	+107.339%	1,066	4,038	-25.221%
2026-09-02	7.9500	8.5000	4.4500	5.4500	-43.814%	2,168	4,004	+55.046%
2026-09-01	11.3000	13.1000	9.7000	9.7000	-27.450%	1,017	3,979	-12.887%
2026-08-31	12.8100	14.0500	11.8500	13.3700	-2.834%	633	3,940	-36.799%
2026-08-28	13.5000	15.0000	12.7500	13.7600	-2.064%	527	3,670	-38.590%
2026-08-27	11.1400	14.7600	10.5600	14.0500	+37.073%	1,065	3,657	-39.858%
2026-08-26	6.7000	10.4000	6.4000	10.2500	+29.747%	149	3,396	-17.561%
2026-08-25	9.5500	11.2500	7.6800	7.9000	-19.797%	262	3,363	+6.962%
2026-08-24	10.4000	10.6200	7.8500	9.8500	-15.812%	312	3,262	-14.213%
2026-08-21	9.1200	13.2000	8.2500	11.7000	+30.435%	598	3,278	-27.778%
2026-08-20	8.6000	9.7500	8.1000	8.9700	-5.180%	148	3,175	-5.797%
2026-08-19	7.5000	10.0000	7.4500	9.4600	+20.051%	142	3,181	-10.677%
2026-08-18	8.2000	9.2400	7.8700	7.8800	-5.854%	75	3,130	+7.234%
2026-08-17	8.7000	10.0500	8.3500	8.3700	-9.022%	103	3,126	+0.956%
2026-08-14	12.3000	12.3000	9.2000	9.2000	-27.273%	210	3,081	-8.152%
2026-08-13	10.0000	13.0000	9.6500	12.6500	+46.243%	230	2,958	-33.202%
2026-08-12	10.3000	10.3000	7.9000	8.6500	-20.642%	427	2,937	-2.312%
2026-08-11	11.0200	12.6300	10.1200	10.9000	-6.034%	268	3,130	-22.477%
2026-08-10	10.8800	14.1900	10.8800	11.6000	+5.936%	409	3,078	-27.155%
2026-08-07	6.4500	11.0000	6.4500	10.9500	+121.212%	1,205	3,041	-22.831%
2026-08-06	4.5100	5.4000	4.4000	4.9500	-15.385%	434	2,434	+70.707%
2026-08-05	7.6800	9.2500	5.8500	5.8500	-27.057%	229	2,408	+44.444%
2026-08-04	3.6700	8.6000	3.6700	8.0200	+353.107%	1,256	2,360	+5.362%
2026-08-03	1.6700	1.7700	1.5700	1.7700	+23.776%	50	1,701	+377.401%
2026-07-31	1.3800	1.4300	1.2100	1.4300	+2.143%	348	1,687	+490.909%
2026-07-30	1.4100	1.4100	1.3300	1.4000	-27.461%	35	1,833	+503.571%
2026-07-29	1.6200	1.9300	1.5500	1.9300	+23.718%	23	1,833	+337.824%
2026-07-28	1.7500	1.7600	1.3100	1.5600	-35.802%	73	1,830	+441.667%
2026-07-27	2.0400	2.7800	2.0000	2.4300	+43.787%	90	1,836	+247.737%
2026-07-24	1.7400	1.8200	1.6600	1.6900	-9.140%	45	1,873	+400.000%
2026-07-23	1.8700	2.0800	1.6600	1.8600	-13.084%	55	1,867	+354.301%
2026-07-22	2.6400	2.6400	1.9900	2.1400	-29.836%	119	1,877	+294.860%
2026-07-21	3.3000	3.3000	3.0500	3.0500	-14.085%	7	1,882	+177.049%
2026-07-20	3.1500	3.5800	3.1500	3.5500	+12.698%	57	1,878	+138.028%
2026-07-17	3.1200	3.4000	3.1200	3.1500	-10.000%	29	1,850	+168.254%
2026-07-15	4.1000	4.1000	3.4000	3.5000	-8.377%	249	1,843	+141.429%
2026-07-14	2.1100	3.8200	2.1100	3.8200	+36.429%	113	1,830	+121.204%
2026-07-13	2.6900	2.8000	2.6900	2.8000	+14.754%	3	1,790	+201.786%
2026-07-10	2.6000	2.6000	2.4300	2.4400	-3.175%	30	1,789	+246.311%
2026-07-09	2.4700	2.5300	2.4600	2.5200	-10.320%	190	1,770	+235.317%
2026-07-08	2.8000	2.8100	2.7200	2.8100	-28.861%	13	1,789	+200.712%
2026-07-07	3.9100	4.6500	3.8000	3.9500	+12.857%	31	1,794	+113.924%
2026-07-06	3.6000	3.7200	3.5000	3.5000	0.000%	8	1,783	+141.429%
2026-07-02	3.7200	3.7200	3.1400	3.5000	+26.354%	42	1,777	+141.429%
2026-07-01	2.5800	2.9600	2.5800	2.7700	+57.386%	93	1,777	+205.054%
2026-06-30	1.6500	1.7700	1.6300	1.7600	+4.762%	22	1,737	+380.114%
2026-06-29	1.8000	1.9800	1.6800	1.6800	+5.000%	26	1,715	+402.976%
2026-06-26	1.4600	1.6000	1.4500	1.6000	+26.984%	282	1,696	+428.125%
2026-06-25	1.2700	1.2700	1.1900	1.2600	-23.636%	811	1,814	+570.635%
2026-06-24	1.7800	1.7800	1.6400	1.6500	-8.333%	17	2,570	+412.121%
2026-06-23	2.1100	2.1100	1.8000	1.8000	-18.182%	7	2,571	+369.444%
2026-06-22	2.9700	3.0700	2.2000	2.2000	-34.328%	37	2,572	+284.091%
2026-06-18	3.4000	3.4000	3.3000	3.3500	-8.719%	4	2,550	+152.239%
2026-06-17	4.0500	4.0500	3.6700	3.6700	-7.089%	10	2,550	+130.245%
2026-06-16	3.8000	3.9500	3.7500	3.9500	-16.842%	110	2,550	+113.924%
2026-06-15	4.0000	4.7500	4.0000	4.7500	+28.378%	12	2,433	+77.895%
2026-06-12	3.8000	4.0500	3.7000	3.7000	-10.412%	124	2,433	+128.378%
2026-06-11	4.1500	4.1500	4.1300	4.1300	-7.191%	88	2,433	+104.600%
2026-06-10	4.7000	4.7000	4.4500	4.4500	+9.877%	25	2,493	+89.888%
2026-06-09	4.9000	4.9000	4.0500	4.0500	-28.445%	19	2,473	+108.642%
2026-06-08	5.7100	5.9500	5.6600	5.6600	+4.815%	22	2,468	+49.293%
2026-06-05	7.1000	7.1000	5.4000	5.4000	-26.129%	24	2,486	+56.481%
2026-06-04	7.5000	7.7300	7.3000	7.3100	-4.444%	13	2,477	+15.595%
2026-06-03	9.3500	9.3500	7.6500	7.6500	-30.455%	45	2,477	+10.458%
2026-06-02	13.0500	13.0500	10.9000	11.0000	-25.424%	89	2,480	-23.182%
2026-06-01	13.2500	16.3200	13.1500	14.7500	+15.415%	56	2,471	-42.712%
2026-05-29	9.7000	13.4800	9.6000	12.7800	+77.500%	336	2,456	-33.881%
2026-05-28	5.0000	7.2000	5.0000	7.2000	+61.798%	144	2,205	+17.361%
2026-05-27	4.8500	5.1100	4.4500	4.4500	-19.091%	145	2,198	+89.888%
2026-05-26	4.9000	5.6500	4.9000	5.5000	+1.103%	116	2,196	+53.636%
2026-05-22	5.6100	5.6500	5.1500	5.4400	-4.561%	74	2,224	+55.331%
2026-05-21	5.8600	5.9000	5.5900	5.7000	+4.587%	66	2,238	+48.246%
2026-05-20	5.5500	5.6700	5.4500	5.4500	-0.909%	146	2,238	+55.046%
2026-05-19	5.6500	5.7800	5.1100	5.5000	+5.769%	426	2,192	+53.636%
2026-05-18	5.0000	5.7500	5.0000	5.2000	-5.455%	29	2,192	+62.500%
2026-05-15	5.5400	5.8000	5.4400	5.5000	-0.901%	155	2,192	+53.636%
2026-05-14	5.5000	5.7000	5.3500	5.5500	+10.778%	101	2,186	+52.252%
2026-05-13	6.1400	6.1400	4.9500	5.0100	-12.105%	57	2,200	+68.663%
2026-05-12	5.9000	6.0000	5.7000	5.7000	-10.518%	29	2,200	+48.246%
2026-05-11	5.7000	6.3700	5.7000	6.3700	-3.044%	49	2,200	+32.653%
2026-05-08	5.9000	6.5700	5.9000	6.5700	+1.077%	109	2,194	+28.615%
2026-05-07	6.8500	7.4500	6.5000	6.5000	+11.301%	128	2,187	+30.000%
2026-05-06	5.9500	6.2200	5.5900	5.8400	-12.180%	188	2,141	+44.692%
2026-05-05	8.3000	8.3000	6.3500	6.6500	-35.122%	236	2,048	+27.068%
2026-05-04	10.6000	11.0000	10.0700	10.2500	+6.771%	143	1,978	-17.561%
2026-05-01	9.7500	10.0000	8.8500	9.6000	+19.255%	30	1,894	-11.979%
2026-04-30	7.3000	8.0500	7.3000	8.0500	+7.764%	47	1,894	+4.969%
2026-04-29	7.3500	7.6500	7.3500	7.4700	-15.114%	14	1,896	+13.119%
2026-04-28	9.2300	9.2300	8.6500	8.8000	-6.878%	29	1,891	-3.977%
2026-04-27	9.7000	9.9200	9.3500	9.4500	-0.316%	22	1,875	-10.582%
2026-04-24	8.5000	9.6500	8.5000	9.4800	+0.637%	20	1,873	-10.865%
2026-04-23	11.0500	11.0500	9.2000	9.4200	-26.118%	31	1,869	-10.297%
2026-04-22	11.1000	12.9500	11.1000	12.7500	+23.188%	61	1,868	-33.725%
2026-04-21	11.0900	11.0900	10.3500	10.3500	0.000%	1,812	478	-18.357%
2026-04-20	10.5000	10.5000	9.9500	10.3500	-5.909%	7	478	-18.357%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+17.396%	14	472	-23.182%
2026-04-16	9.9700	9.9700	9.3700	9.3700	-0.425%	7	466	-9.819%
2026-04-15	7.0500	9.4100	7.0500	9.4100	+22.208%	148	455	-10.202%
2026-04-14	7.5200	7.7500	7.5200	7.7000	+14.925%	6	379	+9.740%
2026-04-13	6.9500	6.9500	6.7000	6.7000	+7.200%	7	376	+26.119%
2026-04-10	5.4500	6.4600	5.2500	6.2500	-1.420%	47	371	+35.200%
2026-04-09	7.5000	7.5000	6.1200	6.3400	-33.958%	299	346	+33.281%
2026-04-08	13.5000	13.5000	9.6000	9.6000	-17.098%	11	76	-11.979%
2026-04-07	10.7300	11.5800	10.6300	11.5800	-2.689%	8	69	-27.029%
2026-04-02	10.3500	11.9000	10.3500	11.9000	-0.833%	6	63	-28.992%
2026-04-01	12.0000	12.0000	11.8000	12.0000	+4.348%	6	63	-29.583%
2026-03-31	9.5500	11.5000	9.5500	11.5000	+27.778%	16	57	-26.522%
2026-03-30	11.2200	11.2200	9.0000	9.0000	-21.053%	19	47	-6.111%
2026-03-27	11.9500	11.9500	11.4000	11.4000	-14.221%	4	37	-25.877%
2026-03-26	14.3000	14.3000	13.2900	13.2900	-17.963%	11	35	-36.418%
2026-03-25	17.6200	17.6200	16.2000	16.2000	-10.349%	9	34	-47.840%
2026-03-24	18.5500	18.5500	18.0700	18.0700	+24.621%	2	35	-53.237%
2026-03-20	14.3500	15.0200	14.3500	14.5000	-11.693%	19	34	-41.724%
2026-03-19	15.7900	16.4200	15.7900	16.4200	+4.188%	6	26	-48.538%
2026-03-18	15.6200	15.7700	15.6200	15.7600	-5.629%	5	28	-46.383%
2026-03-17	16.7000	16.7000	16.7000	16.7000	+7.051%	5	25	-49.401%
2026-03-16	16.1500	16.2300	15.6000	15.6000	-4.587%	3	20	-45.833%
2026-03-13	16.3500	16.3500	16.3500	16.3500	-3.254%	1	17	-48.318%
2026-03-12	16.8000	16.9000	16.8000	16.9000	+2.115%	2	18	-50.000%
2026-03-11	16.5500	16.5500	16.5500	16.5500	+4.747%	1	16	-48.943%
2026-03-10	18.1500	18.1500	15.8000	15.8000	-19.593%	6	16	-46.519%
2026-03-06	18.6500	20.7700	18.6000	19.6500	+11.966%	5	14	-56.997%
2026-03-05	17.5500	17.5500	17.5500	17.5500	+0.171%	5	12	-51.852%
2026-03-04	17.0700	17.5200	17.0700	17.5200	+28.824%	6	7	-51.769%
2026-03-02	13.6000	13.6000	13.6000	13.6000	+20.035%	3	5	-37.868%
2026-02-27	11.3300	11.3300	11.3300	11.3300	+8.942%	2	2	-25.419%
2026-02-26	11.3000	11.3000	10.4000	10.4000	0.000%	3	0	-18.750%

.dark-mode .CCxQPR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CCxQPR{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261016C185PLTR Oct 16 2026 185.00 Call (PLTR261016C00185000)option OPRA

PLTR20261016C185
PLTR Oct 16 2026 185.00 Call (PLTR261016C00185000)
option OPRA