Dark

PLTR20261016C190
PLTR Oct 16 2026 190.00 Call (PLTR261016C00190000)
option OPRA

EOD

Sep 29, 2026

6.00-10.448%(-0.70)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.4500	6.8000	5.2700	6.0000	-10.448%	602	5,916	0.000%
2026-09-28	6.7200	8.1500	6.3500	6.7000	-18.788%	989	5,869	-10.448%
2026-09-25	10.5500	11.0500	8.2400	8.2500	-22.897%	503	5,793	-27.273%
2026-09-24	9.0000	11.9100	8.3500	10.7000	+2.885%	1,561	5,866	-43.925%
2026-09-23	7.2500	11.6500	6.0300	10.4000	+55.922%	3,543	5,836	-42.308%
2026-09-22	7.0000	7.4500	5.6000	6.6700	+5.371%	2,996	6,559	-10.045%
2026-09-21	5.0000	6.4400	4.1000	6.3300	+37.908%	3,945	6,968	-5.213%
2026-09-18	4.3700	4.6400	3.0500	4.5900	+4.318%	1,397	6,257	+30.719%
2026-09-17	4.7500	5.3500	3.7000	4.4000	0.000%	2,457	5,861	+36.364%
2026-09-16	3.4500	4.4000	2.9000	4.4000	+5.516%	1,534	5,748	+36.364%
2026-09-15	3.5000	5.3000	3.1800	4.1700	-3.023%	6,049	5,623	+43.885%
2026-09-14	3.0000	4.6000	2.5700	4.3000	+59.851%	3,904	5,062	+39.535%
2026-09-11	3.2500	3.3200	2.4500	2.6900	-4.610%	667	4,154	+123.048%
2026-09-10	3.2000	3.5400	2.7000	2.8200	-25.789%	667	4,045	+112.766%
2026-09-09	4.2600	4.5200	3.6000	3.8000	-8.434%	885	3,974	+57.895%
2026-09-08	5.3300	5.7800	4.1500	4.1500	-23.853%	286	3,757	+44.578%
2026-09-04	8.3200	8.4600	5.2500	5.4500	-40.110%	841	3,711	+10.092%
2026-09-03	4.8300	10.9600	4.8000	9.1000	+121.951%	1,337	3,711	-34.066%
2026-09-02	6.1500	6.6500	3.4900	4.1000	-47.436%	1,667	3,774	+46.341%
2026-09-01	9.0500	10.7500	7.8000	7.8000	-29.284%	706	3,520	-23.077%
2026-08-31	10.5900	11.6900	9.8000	11.0300	-2.389%	1,090	3,489	-45.603%
2026-08-28	11.3000	12.4700	10.5500	11.3000	-4.480%	676	2,891	-46.903%
2026-08-27	9.5500	12.3000	8.5300	11.8300	+44.268%	1,273	2,852	-49.281%
2026-08-26	5.3500	8.5700	5.3000	8.2000	+31.200%	438	2,834	-26.829%
2026-08-25	7.8500	9.3000	6.2000	6.2500	-18.831%	276	2,724	-4.000%
2026-08-24	8.4700	8.7500	6.3500	7.7000	-21.107%	287	2,653	-22.078%
2026-08-21	7.5000	11.4000	6.7000	9.7600	+32.429%	756	2,627	-38.525%
2026-08-20	7.0500	7.9500	6.7000	7.3700	-4.903%	104	2,737	-18.589%
2026-08-19	6.8000	8.3000	6.3200	7.7500	+23.016%	581	2,694	-22.581%
2026-08-18	6.6500	7.5800	6.2600	6.3000	-10.638%	445	2,469	-4.762%
2026-08-17	7.7000	8.3200	6.9000	7.0500	-9.032%	201	2,489	-14.894%
2026-08-14	10.9500	10.9500	7.7500	7.7500	-27.570%	417	2,428	-22.581%
2026-08-13	8.2500	11.0100	7.9000	10.7000	+47.586%	552	2,433	-43.925%
2026-08-12	8.6900	8.6900	6.5600	7.2500	-21.196%	136	2,323	-17.241%
2026-08-11	9.5500	10.6000	8.5200	9.2000	-7.164%	207	2,301	-34.783%
2026-08-10	9.1400	12.2600	9.1400	9.9100	+6.789%	443	2,279	-39.455%
2026-08-07	5.7500	9.3500	5.7500	9.2800	+127.451%	1,066	2,130	-35.345%
2026-08-06	4.0000	4.5100	3.6000	4.0800	-16.735%	221	1,742	+47.059%
2026-08-05	6.5200	7.9500	4.9000	4.9000	-27.407%	454	1,649	+22.449%
2026-08-04	3.0000	7.4200	3.0000	6.7500	+350.000%	1,008	1,468	-11.111%
2026-08-03	1.3800	1.5000	1.3500	1.5000	+25.000%	123	1,109	+300.000%
2026-07-31	1.2000	1.2000	1.0300	1.2000	+3.448%	158	1,043	+400.000%
2026-07-30	1.1000	1.1800	1.0900	1.1600	-17.143%	59	971	+417.241%
2026-07-29	1.3800	1.5600	1.3800	1.4000	+1.449%	16	946	+328.571%
2026-07-28	1.1800	1.3800	1.1800	1.3800	-35.211%	34	938	+334.783%
2026-07-27	1.7500	2.3800	1.7500	2.1300	+50.000%	128	926	+181.690%
2026-07-24	1.4600	1.5200	1.4000	1.4200	-10.127%	83	894	+322.535%
2026-07-23	1.7000	1.7400	1.4200	1.5800	-14.130%	121	875	+279.747%
2026-07-22	2.4100	2.4100	1.7300	1.8400	-31.852%	79	863	+226.087%
2026-07-21	2.8500	2.8500	2.6500	2.7000	-12.052%	66	861	+122.222%
2026-07-20	2.8600	3.1000	2.7100	3.0700	+7.719%	29	879	+95.440%
2026-07-17	2.4500	3.0000	2.4500	2.8500	-6.557%	29	867	+110.526%
2026-07-16	2.7200	3.0500	2.7200	3.0500	+1.329%	21	862	+96.721%
2026-07-15	3.5500	3.5500	3.0100	3.0100	-5.346%	9	861	+99.336%
2026-07-14	2.0800	3.3500	1.8400	3.1800	+26.693%	136	859	+88.679%
2026-07-13	2.2000	2.5100	2.2000	2.5100	+14.612%	16	837	+139.044%
2026-07-10	2.1900	2.1900	2.1900	2.1900	-6.009%	1	832	+173.973%
2026-07-09	2.1500	2.3300	2.1100	2.3300	-13.704%	30	831	+157.511%
2026-07-08	2.5000	2.7300	2.3300	2.7000	-22.857%	185	808	+122.222%
2026-07-07	3.3000	4.0500	3.3000	3.5000	+14.754%	157	813	+71.429%
2026-07-06	2.9200	3.3000	2.9200	3.0500	+2.349%	33	783	+96.721%
2026-07-02	3.1500	3.1500	2.7300	2.9800	+24.167%	113	722	+101.342%
2026-07-01	2.2000	2.6200	2.2000	2.4000	+48.148%	111	722	+150.000%
2026-06-30	1.5000	1.6500	1.4800	1.6200	+5.882%	24	689	+270.370%
2026-06-29	1.5500	1.7300	1.4400	1.5300	+13.333%	47	700	+292.157%
2026-06-26	1.2900	1.4200	1.2200	1.3500	+20.536%	42	673	+344.444%
2026-06-25	1.2000	1.2000	1.0500	1.1200	-20.567%	72	682	+435.714%
2026-06-24	1.3100	1.7200	1.3100	1.4100	-14.024%	72	669	+325.532%
2026-06-23	1.9700	1.9700	1.5600	1.6400	-16.327%	103	685	+265.854%
2026-06-22	2.5000	2.9000	1.9400	1.9600	-32.877%	55	647	+206.122%
2026-06-18	2.9400	3.0000	2.7500	2.9200	-8.750%	24	610	+105.479%
2026-06-17	4.1000	4.1500	3.2000	3.2000	-9.605%	49	610	+87.500%
2026-06-16	3.6000	3.6000	3.3000	3.5400	-11.500%	25	610	+69.492%
2026-06-15	3.7000	4.1000	3.5700	4.0000	+19.760%	22	629	+50.000%
2026-06-12	3.4000	3.4000	3.3000	3.3400	-9.730%	21	629	+79.641%
2026-06-11	3.5100	3.8400	3.5000	3.7000	-5.128%	36	629	+62.162%
2026-06-10	3.6200	4.0700	3.6200	3.9000	-2.010%	26	602	+53.846%
2026-06-09	4.6500	4.6500	3.5000	3.9800	-21.344%	73	626	+50.754%
2026-06-08	5.0700	5.0700	5.0200	5.0600	+0.198%	6	613	+18.577%
2026-06-05	6.3500	6.3500	4.8200	5.0500	-23.485%	14	611	+18.812%
2026-06-04	7.5300	7.6000	6.4700	6.6000	-4.762%	55	609	-9.091%
2026-06-03	8.5000	8.5000	6.8000	6.9300	-32.390%	148	613	-13.420%
2026-06-02	11.6500	11.6500	9.6500	10.2500	-24.410%	100	599	-41.463%
2026-06-01	12.0000	15.0000	11.9500	13.5600	+18.221%	155	597	-55.752%
2026-05-29	8.7500	12.1500	8.6400	11.4700	+77.829%	108	569	-47.690%
2026-05-28	5.2000	6.4500	4.9000	6.4500	+61.250%	154	511	-6.977%
2026-05-27	4.0100	4.5000	3.9200	4.0000	-19.192%	143	516	+50.000%
2026-05-26	4.5000	5.2600	4.5000	4.9500	+4.211%	175	513	+21.212%
2026-05-22	5.1000	5.1000	4.4000	4.7500	-4.810%	40	480	+26.316%
2026-05-21	4.9300	5.0000	4.8900	4.9900	-1.188%	187	507	+20.240%
2026-05-20	4.8500	5.0500	4.8500	5.0500	+6.540%	83	507	+18.812%
2026-05-19	4.9600	5.1100	4.4200	4.7400	+4.405%	92	486	+26.582%
2026-05-18	5.0000	5.1500	4.4900	4.5400	-7.347%	77	486	+32.159%
2026-05-15	4.8800	5.0000	4.8700	4.9000	-1.408%	43	486	+22.449%
2026-05-14	4.9500	5.1400	4.9500	4.9700	+11.186%	154	491	+20.724%
2026-05-13	4.5500	4.8000	4.4000	4.4700	-17.222%	118	379	+34.228%
2026-05-12	5.3400	5.4000	5.0500	5.4000	+0.559%	54	379	+11.111%
2026-05-11	5.1800	5.4000	5.1800	5.3700	-6.609%	18	379	+11.732%
2026-05-08	5.2600	5.7500	5.2600	5.7500	-0.347%	152	376	+4.348%
2026-05-07	6.2900	6.5900	5.7700	5.7700	+13.583%	114	305	+3.986%
2026-05-06	4.9200	5.6000	4.9200	5.0800	-14.189%	98	306	+18.110%
2026-05-05	6.9700	6.9700	5.8000	5.9200	-34.586%	188	287	+1.351%
2026-05-04	9.5600	10.2000	8.9800	9.0500	+5.233%	100	254	-33.702%
2026-05-01	7.8500	8.6000	7.8500	8.6000	+20.280%	8	223	-30.233%
2026-04-30	6.7200	7.1500	6.7000	7.1500	+6.241%	125	223	-16.084%
2026-04-29	6.7300	6.7300	6.7300	6.7300	-13.496%	1	170	-10.847%
2026-04-28	7.7800	7.7800	7.7800	7.7800	-8.471%	1	169	-22.879%
2026-04-27	9.1900	9.1900	8.5000	8.5000	-0.235%	6	169	-29.412%
2026-04-24	8.3500	8.5200	7.7000	8.5200	0.000%	6	167	-29.577%
2026-04-23	10.1000	10.2000	8.3500	8.5200	-27.179%	20	166	-29.577%
2026-04-22	9.9200	11.7000	9.9200	11.7000	+24.204%	34	152	-48.718%
2026-04-21	9.7500	10.5500	9.4200	9.4200	+1.290%	22	136	-36.306%
2026-04-20	9.5000	9.5000	9.0000	9.3000	-3.627%	70	136	-35.484%
2026-04-17	9.4700	10.2000	9.4700	9.6500	+10.286%	13	138	-37.824%
2026-04-16	8.8500	8.8500	8.6500	8.7500	+13.342%	10	125	-31.429%
2026-04-15	7.7200	7.7200	7.7200	7.7200	+16.970%	5	116	-22.280%
2026-04-14	6.6500	6.8000	6.5000	6.6000	+12.054%	8	116	-9.091%
2026-04-13	5.9200	6.3000	5.8500	5.8900	+5.179%	26	112	+1.868%
2026-04-10	4.8000	5.6000	4.7000	5.6000	+3.704%	11	97	+7.143%
2026-04-09	6.4000	6.4000	5.4000	5.4000	-32.075%	40	91	+11.111%
2026-04-08	9.9500	9.9500	7.9300	7.9500	-20.101%	38	75	-24.528%
2026-04-07	9.9500	9.9500	9.9500	9.9500	-2.927%	1	68	-39.698%
2026-04-06	10.5000	10.5000	10.2500	10.2500	-2.844%	4	67	-41.463%
2026-04-02	9.4000	10.5500	9.4000	10.5500	-0.939%	8	61	-43.128%
2026-04-01	10.5000	10.6500	10.5000	10.6500	+2.305%	4	61	-43.662%
2026-03-31	9.2800	10.4100	9.2200	10.4100	+27.887%	9	59	-42.363%
2026-03-30	9.5500	9.5500	8.1400	8.1400	-19.486%	76	56	-26.290%
2026-03-27	10.1600	10.7000	10.1100	10.1100	-16.790%	30	55	-40.653%
2026-03-26	12.9200	13.0200	12.1500	12.1500	-17.065%	8	39	-50.617%
2026-03-25	15.0000	15.0000	14.6500	14.6500	+1.034%	2	33	-59.044%
2026-03-24	17.0000	17.0000	14.5000	14.5000	-8.517%	4	32	-58.621%
2026-03-23	15.8500	15.8500	15.8500	15.8500	+22.868%	2	30	-62.145%
2026-03-20	13.0500	13.0500	12.9000	12.9000	-10.603%	9	30	-53.488%
2026-03-18	14.1300	14.4300	14.1300	14.4300	-5.377%	3	31	-58.420%
2026-03-17	15.2500	15.2500	15.2500	15.2500	+5.172%	6	30	-60.656%
2026-03-16	14.5000	14.5000	14.5000	14.5000	-2.027%	2	28	-58.621%
2026-03-13	14.8000	14.8000	14.8000	14.8000	-7.903%	1	28	-59.459%
2026-03-12	15.7500	16.0700	15.7500	16.0700	+12.614%	3	28	-62.663%
2026-03-11	14.2700	14.2700	14.2700	14.2700	-15.562%	7	26	-57.954%
2026-03-09	16.9000	16.9000	16.9000	16.9000	-7.650%	3	28	-64.497%
2026-03-06	17.0500	19.3400	17.0500	18.3000	+6.706%	10	25	-67.213%
2026-03-05	16.0100	17.1500	16.0100	17.1500	+4.893%	6	17	-65.015%
2026-03-04	16.3500	16.4100	16.3500	16.3500	+25.383%	5	11	-63.303%
2026-03-02	13.0400	13.0400	13.0400	13.0400	+42.514%	1	7	-53.988%
2026-02-25	9.1500	9.1500	9.1500	9.1500	0.000%	11	6	-34.426%

.dark-mode .Ms176P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ms176P{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261016C190PLTR Oct 16 2026 190.00 Call (PLTR261016C00190000)option OPRA

PLTR20261016C190
PLTR Oct 16 2026 190.00 Call (PLTR261016C00190000)
option OPRA