Dark

PLTR20261016C220
PLTR Oct 16 2026 220.00 Call (PLTR261016C00220000)
option OPRA

EOD

Sep 29, 2026

0.4300-33.846%(-0.2200)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5900	0.6300	0.4300	0.4300	-33.846%	186	5,094	0.000%
2026-09-28	0.7000	0.9300	0.6500	0.6500	-34.343%	378	5,132	-33.846%
2026-09-25	1.3600	1.7500	0.9900	0.9900	-40.000%	439	5,139	-56.566%
2026-09-24	1.8000	2.0500	1.3300	1.6500	-10.326%	770	5,109	-73.939%
2026-09-23	1.0400	2.3400	0.8300	1.8400	+93.684%	3,483	5,059	-76.630%
2026-09-22	1.0600	1.0700	0.7800	0.9500	+4.396%	2,618	6,518	-54.737%
2026-09-21	0.6500	0.9200	0.6000	0.9100	+33.824%	796	4,351	-52.747%
2026-09-18	0.7500	0.7500	0.4600	0.6800	-6.849%	212	4,125	-36.765%
2026-09-17	0.8300	0.9200	0.6100	0.7300	-2.667%	459	4,106	-41.096%
2026-09-16	0.4500	0.7700	0.4500	0.7500	+7.143%	83	3,961	-42.667%
2026-09-15	0.6900	0.9900	0.5500	0.7000	-6.667%	546	3,975	-38.571%
2026-09-14	0.6200	0.8400	0.4800	0.7500	+44.231%	444	3,838	-42.667%
2026-09-11	0.5900	0.6500	0.4900	0.5200	-10.345%	297	3,867	-17.308%
2026-09-10	0.6000	0.8100	0.5800	0.5800	-26.582%	460	3,867	-25.862%
2026-09-09	0.9400	1.0000	0.7900	0.7900	-16.842%	299	3,945	-45.570%
2026-09-08	1.1200	1.3400	0.9100	0.9500	-20.168%	796	3,937	-54.737%
2026-09-04	1.9700	1.9700	1.1200	1.1900	-47.345%	565	4,175	-63.866%
2026-09-03	1.1600	3.0100	1.1600	2.2600	+162.791%	2,604	4,175	-80.973%
2026-09-02	1.3700	1.4300	0.7000	0.8600	-51.136%	750	3,717	-50.000%
2026-09-01	2.2900	2.6700	1.7600	1.7600	-36.232%	575	3,973	-75.568%
2026-08-31	2.8400	3.1300	2.4500	2.7600	-11.821%	494	3,950	-84.420%
2026-08-28	3.6000	3.7400	3.0000	3.1300	-12.570%	1,076	3,813	-86.262%
2026-08-27	2.6100	3.8000	2.4400	3.5800	+56.332%	623	3,175	-87.989%
2026-08-26	1.4400	2.4000	1.3800	2.2900	+37.952%	523	2,983	-81.223%
2026-08-25	2.1300	2.6700	1.6200	1.6600	-20.192%	328	2,897	-74.096%
2026-08-24	2.5000	2.5000	1.7500	2.0800	-31.803%	248	2,902	-79.327%
2026-08-21	1.8900	3.7600	1.8900	3.0500	+38.009%	456	2,843	-85.902%
2026-08-20	1.9800	2.3000	1.8800	2.2100	-7.143%	173	2,780	-80.543%
2026-08-19	2.3800	2.4300	1.6400	2.3800	+33.708%	225	2,633	-81.933%
2026-08-18	2.2100	2.2500	1.7300	1.7800	-9.645%	345	2,545	-75.843%
2026-08-17	2.2300	2.5000	1.9700	1.9700	-14.348%	281	2,529	-78.173%
2026-08-14	3.8000	3.8000	2.3000	2.3000	-39.791%	182	2,444	-81.304%
2026-08-13	2.6000	3.9500	2.5200	3.8200	+72.072%	308	2,497	-88.743%
2026-08-12	2.7800	2.8400	2.0800	2.2200	-31.692%	201	2,463	-80.631%
2026-08-11	3.4500	3.9000	2.9400	3.2500	-10.959%	122	2,414	-86.769%
2026-08-10	3.9500	4.8900	3.6500	3.6500	+2.817%	634	2,397	-88.219%
2026-08-07	2.3700	3.6500	2.2700	3.5500	+150.000%	211	1,949	-87.887%
2026-08-06	1.5300	1.5500	1.2500	1.4200	-16.471%	78	1,915	-69.718%
2026-08-05	2.4200	3.1000	1.7000	1.7000	-34.615%	339	1,933	-74.706%
2026-08-04	1.3400	2.9100	1.2000	2.6000	+300.000%	738	1,851	-83.462%
2026-08-03	0.6000	0.6800	0.6000	0.6500	+22.642%	448	1,773	-33.846%
2026-07-31	0.5600	0.5600	0.5300	0.5300	-24.286%	402	1,724	-18.868%
2026-07-29	0.6000	0.7000	0.6000	0.7000	+20.690%	14	1,334	-38.571%
2026-07-28	0.6200	0.6400	0.5000	0.5800	-36.264%	41	1,336	-25.862%
2026-07-27	0.8600	1.0000	0.8600	0.9100	+40.000%	54	1,347	-52.747%
2026-07-24	0.6700	0.6700	0.6500	0.6500	+1.563%	11	1,333	-33.846%
2026-07-23	0.7300	0.8000	0.6400	0.6400	-23.810%	7	1,344	-32.813%
2026-07-22	1.1500	1.1500	0.7500	0.8400	-31.707%	25	1,347	-48.810%
2026-07-21	1.2900	1.2900	1.1500	1.2300	-8.889%	102	1,334	-65.041%
2026-07-20	1.3500	1.3500	1.1900	1.3500	+2.273%	15	1,396	-68.148%
2026-07-17	1.2400	1.3200	1.1500	1.3200	+0.763%	6	1,395	-67.424%
2026-07-16	1.2100	1.3100	1.2100	1.3100	-8.392%	4	1,390	-67.176%
2026-07-15	1.3400	1.4300	1.3400	1.4300	-3.378%	354	1,391	-69.930%
2026-07-14	1.2600	1.4800	1.2600	1.4800	+37.037%	11	1,503	-70.946%
2026-07-13	1.0400	1.1200	1.0400	1.0800	+10.204%	457	1,508	-60.185%
2026-07-10	1.1400	1.1400	0.9800	0.9800	-8.411%	11	1,197	-56.122%
2026-07-09	1.0000	1.0900	0.9500	1.0700	-2.727%	17	1,194	-59.813%
2026-07-08	1.1800	1.1800	1.1000	1.1000	-40.860%	5	1,181	-60.909%
2026-07-07	1.4600	1.8600	1.4600	1.8600	+24.832%	7	1,179	-76.882%
2026-07-06	1.5200	1.5500	1.4600	1.4900	0.000%	10	1,179	-71.141%
2026-07-02	1.6100	1.6100	1.4000	1.4900	+14.615%	14	1,178	-71.141%
2026-07-01	1.2900	1.3600	1.2800	1.3000	+56.627%	20	1,178	-66.923%
2026-06-30	0.8300	0.8300	0.7500	0.8300	+6.410%	8	1,173	-48.193%
2026-06-29	0.9000	0.9000	0.7800	0.7800	+6.849%	15	1,173	-44.872%
2026-06-26	0.8800	0.8800	0.7100	0.7300	+19.672%	3	1,174	-41.096%
2026-06-25	0.6300	0.6300	0.6100	0.6100	-17.568%	3	1,173	-29.508%
2026-06-24	0.8800	0.8900	0.7400	0.7400	-16.854%	90	1,173	-41.892%
2026-06-23	0.9900	0.9900	0.8900	0.8900	-15.238%	18	1,138	-51.685%
2026-06-22	1.3900	1.3900	1.0000	1.0500	-31.373%	111	1,140	-59.048%
2026-06-18	1.5000	1.5300	1.4500	1.5300	-24.257%	6	1,096	-71.895%
2026-06-17	1.7300	2.0800	1.7300	2.0200	+17.442%	41	1,096	-78.713%
2026-06-16	2.0200	2.0200	1.7200	1.7200	-20.000%	6	1,096	-75.000%
2026-06-15	1.9200	2.1700	1.9200	2.1500	+26.471%	76	1,083	-80.000%
2026-06-12	1.7600	1.7800	1.7000	1.7000	-11.917%	81	1,083	-74.706%
2026-06-11	1.8800	1.9500	1.8700	1.9300	-6.763%	12	1,083	-77.720%
2026-06-10	2.0700	2.1100	2.0600	2.0700	0.000%	4	1,091	-79.227%
2026-06-09	2.3900	2.3900	2.0400	2.0700	-20.385%	63	1,091	-79.227%
2026-06-08	2.6700	2.6700	2.6000	2.6000	-2.622%	3	1,079	-83.462%
2026-06-05	3.2200	3.2200	2.5900	2.6700	-28.418%	42	1,080	-83.895%
2026-06-04	4.2500	4.2500	3.7300	3.7300	-1.842%	9	1,087	-88.472%
2026-06-03	4.4700	4.4700	3.8000	3.8000	-33.913%	44	1,085	-88.684%
2026-06-02	6.2500	6.2500	5.5000	5.7500	-27.673%	135	1,093	-92.522%
2026-06-01	6.9500	8.8500	6.9500	7.9500	+22.875%	233	1,087	-94.591%
2026-05-29	5.2200	7.2300	5.2200	6.4700	+96.061%	188	997	-93.354%
2026-05-28	2.1500	3.3000	2.1500	3.3000	+67.513%	135	932	-86.970%
2026-05-27	1.9900	2.2500	1.9600	1.9700	-15.451%	9	912	-78.173%
2026-05-26	2.2400	2.5100	2.2300	2.3300	+1.304%	85	912	-81.545%
2026-05-22	2.4500	2.4500	2.3000	2.3000	-4.564%	10	920	-81.304%
2026-05-21	2.4500	2.5900	2.3900	2.4100	+9.545%	96	920	-82.158%
2026-05-20	2.2000	2.2000	2.2000	2.2000	-4.348%	1	920	-80.455%
2026-05-19	2.5800	2.6100	2.3000	2.3000	-3.766%	26	909	-81.304%
2026-05-18	2.4900	2.5500	2.3200	2.3900	-8.779%	82	909	-82.008%
2026-05-15	2.6200	2.6200	2.6200	2.6200	-0.380%	1	909	-83.588%
2026-05-14	2.6500	2.8000	2.6200	2.6300	+5.622%	196	895	-83.650%
2026-05-13	2.4000	2.4900	2.4000	2.4900	-12.937%	5	772	-82.731%
2026-05-12	2.7900	2.9000	2.7000	2.8600	-1.379%	10	772	-84.965%
2026-05-11	2.8500	2.9000	2.7300	2.9000	-4.918%	131	772	-85.172%
2026-05-08	2.8400	3.0700	2.8400	3.0500	-3.175%	45	760	-85.902%
2026-05-07	3.3000	3.5000	3.1500	3.1500	+19.772%	53	766	-86.349%
2026-05-06	2.7500	2.7600	2.6300	2.6300	-14.332%	46	766	-83.650%
2026-05-05	3.8300	3.8300	3.0500	3.0700	-41.856%	263	768	-85.993%
2026-05-04	5.0500	5.3200	4.9200	5.2800	+13.548%	39	787	-91.856%
2026-05-01	4.4700	4.6500	4.4200	4.6500	+22.368%	41	775	-90.753%
2026-04-30	3.5000	3.8500	3.5000	3.8000	+7.042%	339	775	-88.684%
2026-04-29	3.5500	3.5500	3.5500	3.5500	-15.476%	1	749	-87.887%
2026-04-28	4.4500	4.4500	4.2000	4.2000	-7.692%	3	749	-89.762%
2026-04-27	4.5500	4.5500	4.5500	4.5500	+0.442%	4	748	-90.549%
2026-04-24	4.4000	4.5300	4.2500	4.5300	+0.667%	52	748	-90.508%
2026-04-23	4.5800	4.5800	4.5000	4.5000	-27.419%	12	729	-90.444%
2026-04-22	6.1000	6.3500	6.1000	6.2000	+24.000%	7	728	-93.065%
2026-04-21	5.2500	5.2900	5.0000	5.0000	+1.010%	118	715	-91.400%
2026-04-20	5.0000	5.0200	4.8400	4.9500	-9.007%	68	715	-91.313%
2026-04-17	5.2000	5.5100	5.2000	5.4400	+20.621%	101	713	-92.096%
2026-04-16	4.5100	4.5100	4.5100	4.5100	+12.750%	1	725	-90.466%
2026-04-15	3.9000	4.2000	3.9000	4.0000	+19.403%	214	724	-89.250%
2026-04-14	3.4500	3.5000	3.3000	3.3500	+13.176%	14	716	-87.164%
2026-04-13	2.9800	3.1100	2.9600	2.9600	+16.078%	16	721	-85.473%
2026-04-10	2.4100	2.9600	2.3100	2.5500	-5.556%	51	716	-83.137%
2026-04-09	2.9700	3.0200	2.7000	2.7000	-29.870%	39	734	-84.074%
2026-04-08	5.8500	5.8500	3.8500	3.8500	-29.098%	78	734	-88.831%
2026-04-07	5.4300	5.4300	5.4300	5.4300	+2.453%	1	746	-92.081%
2026-04-02	5.3000	5.3000	5.3000	5.3000	-0.935%	2	744	-91.887%
2026-04-01	5.4500	5.5800	5.3500	5.3500	0.000%	241	744	-91.963%
2026-03-31	5.4800	5.4800	5.3500	5.3500	+24.419%	31	710	-91.963%
2026-03-30	5.0200	5.1500	4.2000	4.3000	-22.101%	104	710	-90.000%
2026-03-27	5.6900	5.6900	5.4000	5.5200	-22.254%	69	718	-92.210%
2026-03-26	6.7000	7.1000	6.7000	7.1000	-12.346%	6	709	-93.944%
2026-03-25	8.7500	9.1500	8.1000	8.1000	-2.410%	22	709	-94.691%
2026-03-24	8.0000	8.3000	7.6000	8.3000	-8.287%	26	714	-94.819%
2026-03-23	8.6000	9.3500	8.6000	9.0500	+20.667%	54	720	-95.249%
2026-03-20	7.6500	7.9000	7.2000	7.5000	-12.791%	74	712	-94.267%
2026-03-13	8.2000	8.7500	8.1500	8.6000	-13.131%	21	663	-95.000%
2026-03-12	9.9000	9.9000	9.9000	9.9000	+18.563%	1	646	-95.657%
2026-03-11	9.1000	9.1000	8.3500	8.3500	-5.114%	4	646	-94.850%
2026-03-10	9.0000	9.0000	8.7200	8.8000	-11.558%	3	642	-95.114%
2026-03-09	10.6100	10.6100	9.8000	9.9500	-13.553%	42	640	-95.678%
2026-03-06	9.6100	11.5100	9.5500	11.5100	+14.527%	31	638	-96.264%
2026-03-04	9.6300	10.0500	9.3000	10.0500	+30.519%	28	638	-95.721%
2026-03-03	7.7000	7.7000	7.7000	7.7000	-6.098%	200	611	-94.416%
2026-03-02	7.8000	8.3000	7.5000	8.2000	+41.379%	253	661	-94.756%
2026-02-27	5.8000	6.1000	5.8000	5.8000	-4.918%	207	455	-92.586%
2026-02-26	6.2000	6.2000	5.8000	6.1000	+7.018%	1,269	0	-92.951%
2026-02-25	5.9000	5.9500	5.7000	5.7000	0.000%	209	0	-92.456%

.dark-mode .xzgxH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzgxH8{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261016C220PLTR Oct 16 2026 220.00 Call (PLTR261016C00220000)option OPRA

PLTR20261016C220
PLTR Oct 16 2026 220.00 Call (PLTR261016C00220000)
option OPRA