Dark

PLTR20261218C140
PLTR Dec 18 2026 140.00 Call (PLTR261218C00140000)
option OPRA

EOD

Sep 28, 2026

53.07-3.068%(-1.68)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	53.0900	53.0900	53.0700	53.0700	-3.068%	7	3,476	0.000%
2026-09-25	57.2000	57.4100	53.0000	54.7500	-3.012%	18	3,469	-3.068%
2026-09-23	51.7900	58.0000	51.0500	56.4500	+14.040%	93	3,470	-5.988%
2026-09-22	48.1200	49.9000	48.1200	49.5000	+4.519%	22	3,471	+7.212%
2026-09-21	47.6200	48.5800	47.0300	47.3600	+8.375%	44	3,482	+12.057%
2026-09-18	39.9000	43.7000	39.9000	43.7000	+4.371%	7	3,491	+21.442%
2026-09-17	41.8700	41.8700	41.8700	41.8700	+3.818%	1	3,490	+26.749%
2026-09-16	37.7300	40.3300	37.7300	40.3300	-2.585%	12	3,490	+31.589%
2026-09-15	40.4900	42.9100	40.4900	41.4000	+0.976%	15	3,484	+28.188%
2026-09-14	35.5000	41.0300	35.4500	41.0000	+13.921%	24	3,487	+29.439%
2026-09-11	35.7000	36.7500	35.3500	35.9900	+2.244%	13	3,496	+47.458%
2026-09-10	36.3600	36.5000	35.2000	35.2000	-7.393%	14	3,490	+50.767%
2026-09-09	39.1000	39.1000	38.0100	38.0100	-3.036%	4	3,486	+39.621%
2026-09-08	40.7400	40.7400	39.0000	39.2000	-6.243%	9	3,488	+35.383%
2026-09-04	48.5500	48.8300	41.8100	41.8100	-17.126%	27	3,500	+26.931%
2026-09-03	47.0000	52.0000	47.0000	50.4500	+33.642%	91	3,500	+5.193%
2026-09-02	43.5200	43.5200	36.0000	37.7500	-20.359%	73	3,519	+40.583%
2026-09-01	51.2200	52.1000	47.4000	47.4000	-9.800%	90	3,467	+11.962%
2026-08-31	51.8800	53.7500	51.7100	52.5500	-0.190%	220	3,469	+0.990%
2026-08-28	53.5100	53.6700	52.6500	52.6500	-1.164%	20	3,498	+0.798%
2026-08-27	49.3000	53.5000	49.3000	53.2700	+15.553%	121	3,515	-0.375%
2026-08-26	41.2700	46.1000	41.2700	46.1000	+10.287%	36	3,574	+15.119%
2026-08-25	43.7600	43.8700	41.6500	41.8000	-7.420%	6	3,585	+26.962%
2026-08-24	45.8100	45.8100	41.8300	45.1500	-6.618%	20	3,587	+17.542%
2026-08-21	43.4500	49.8000	43.4500	48.3500	+11.663%	82	3,595	+9.762%
2026-08-20	41.9800	43.9500	41.9800	43.3000	-1.814%	7	3,612	+22.564%
2026-08-19	41.3000	44.1000	41.3000	44.1000	+9.023%	16	3,612	+20.340%
2026-08-18	41.2000	42.0400	40.4200	40.4500	-3.415%	29	3,615	+31.199%
2026-08-17	42.2500	44.7000	41.8800	41.8800	-5.399%	244	3,630	+26.719%
2026-08-14	47.4800	47.4800	44.2700	44.2700	-8.722%	83	3,695	+19.878%
2026-08-13	44.7500	48.5000	43.3300	48.5000	+15.890%	60	3,769	+9.423%
2026-08-12	43.5200	43.5200	39.1300	41.8500	-6.480%	24	3,754	+26.810%
2026-08-11	45.1500	47.0000	44.6900	44.7500	-0.776%	327	3,762	+18.592%
2026-08-10	45.2900	48.8000	45.1000	45.1000	+5.128%	545	3,980	+17.672%
2026-08-07	33.0000	43.0000	33.0000	42.9000	+44.932%	126	4,223	+23.706%
2026-08-06	30.5000	31.3000	27.7500	29.6000	-7.471%	41	4,272	+79.291%
2026-08-05	34.3400	37.7000	31.9800	31.9900	-9.377%	120	4,285	+65.896%
2026-08-04	23.0500	36.7500	22.5200	35.3000	+157.664%	865	4,368	+50.340%
2026-08-03	13.7800	13.8800	13.0000	13.7000	+12.757%	211	4,722	+287.372%
2026-07-31	12.2600	12.3500	11.3000	12.1500	0.000%	138	4,646	+336.790%
2026-07-30	12.3700	13.0000	11.6500	12.1500	-6.178%	72	4,591	+336.790%
2026-07-29	13.3200	15.0000	12.9500	12.9500	-1.894%	205	4,552	+309.807%
2026-07-28	13.9000	13.9000	11.0200	13.2000	-21.893%	520	4,624	+302.045%
2026-07-27	15.2700	17.4900	14.7500	16.9000	+28.030%	150	4,663	+214.024%
2026-07-24	14.3100	14.3100	12.9500	13.2000	+0.763%	84	4,691	+302.045%
2026-07-23	13.6000	14.1500	12.6400	13.1000	-9.028%	116	4,693	+305.115%
2026-07-22	17.0000	17.0000	13.7600	14.4000	-22.581%	267	4,648	+268.542%
2026-07-21	19.1500	19.3000	18.3000	18.6000	-8.193%	28	4,542	+185.323%
2026-07-20	18.3000	20.6200	18.3000	20.2600	+10.409%	576	4,537	+161.945%
2026-07-17	17.2000	19.7700	17.0200	18.3500	-5.897%	48	4,873	+189.210%
2026-07-16	17.8500	19.6400	17.7500	19.5000	0.000%	14	4,850	+172.154%
2026-07-15	20.5500	20.5500	18.8800	19.5000	+1.036%	106	4,850	+172.154%
2026-07-14	14.3000	20.4000	14.3000	19.3000	+11.561%	53	4,862	+174.974%
2026-07-13	15.5600	17.3000	15.5600	17.3000	+12.338%	44	4,859	+206.763%
2026-07-10	15.8900	16.0600	15.0000	15.4000	-7.341%	36	4,859	+244.610%
2026-07-09	16.0000	16.6200	14.8000	16.6200	-8.681%	56	4,849	+219.314%
2026-07-08	17.2600	18.2000	15.7700	18.2000	-7.143%	53	4,847	+191.593%
2026-07-07	19.2000	22.0000	18.2000	19.6000	+6.812%	107	4,850	+170.765%
2026-07-06	16.3500	19.5000	16.3500	18.3500	+7.688%	85	4,848	+189.210%
2026-07-02	17.6000	18.6000	16.8400	17.0400	+11.664%	88	4,849	+211.444%
2026-07-01	12.1700	16.1000	12.1700	15.2600	+38.100%	420	4,849	+247.772%
2026-06-30	10.5200	11.5200	10.1000	11.0500	+2.886%	560	4,743	+380.271%
2026-06-29	11.5000	11.8700	10.2500	10.7400	+7.400%	164	4,372	+394.134%
2026-06-26	8.7600	10.1500	8.3000	10.0000	+25.471%	118	4,268	+430.700%
2026-06-25	9.2500	9.2500	7.6500	7.9700	-20.697%	1,778	4,207	+565.872%
2026-06-24	10.1000	11.5000	9.7300	10.0500	-7.798%	334	4,177	+428.060%
2026-06-23	12.6500	12.8500	10.8800	10.9000	-12.309%	215	4,067	+386.881%
2026-06-22	15.4000	16.5000	12.3000	12.4300	-24.667%	655	4,008	+326.951%
2026-06-18	16.4000	16.8200	15.3500	16.5000	-8.333%	89	3,517	+221.636%
2026-06-17	18.1500	20.3800	17.9700	18.0000	-4.863%	98	3,517	+194.833%
2026-06-16	19.1300	19.3000	17.4500	18.9200	-5.871%	57	3,517	+180.497%
2026-06-15	18.8200	20.5700	18.2500	20.1000	+17.270%	105	3,465	+164.030%
2026-06-12	17.3500	18.1800	17.0700	17.1400	-8.975%	36	3,465	+209.627%
2026-06-11	17.5000	18.8500	17.5000	18.8300	+0.160%	58	3,465	+181.837%
2026-06-10	18.0100	20.0000	18.0100	18.8000	-4.810%	93	3,458	+182.287%
2026-06-09	21.5000	22.1400	17.4500	19.7500	-10.674%	1,415	3,454	+168.709%
2026-06-08	21.4900	23.0000	21.4900	22.1100	+0.500%	114	2,901	+140.027%
2026-06-05	25.4900	25.4900	21.0600	22.0000	-15.385%	185	2,905	+141.227%
2026-06-04	27.0000	28.2800	24.8000	26.0000	-0.763%	135	2,896	+104.115%
2026-06-03	29.9500	30.4400	25.2500	26.2000	-20.965%	203	2,871	+102.557%
2026-06-02	36.3900	36.3900	31.4800	33.1500	-16.351%	55	2,936	+60.090%
2026-06-01	36.9000	41.5900	36.0000	39.6300	+11.320%	66	2,917	+33.914%
2026-05-29	28.0500	37.0000	28.0500	35.6000	+36.660%	387	2,944	+49.073%
2026-05-28	20.7300	26.0500	20.7300	26.0500	+33.453%	823	2,945	+103.724%
2026-05-27	19.3500	20.8900	19.1500	19.5200	-9.880%	61	2,559	+171.875%
2026-05-26	21.3000	23.0000	20.3800	21.6600	-1.276%	81	2,559	+145.014%
2026-05-22	22.4000	23.0700	20.4500	21.9400	-1.393%	150	2,576	+141.887%
2026-05-21	22.4500	23.0000	22.0000	22.2500	+0.045%	156	2,576	+138.517%
2026-05-20	20.0000	22.2600	20.0000	22.2400	+3.298%	56	2,576	+138.624%
2026-05-19	21.7000	22.5000	20.5000	21.5300	+4.010%	97	2,549	+146.493%
2026-05-18	21.1300	21.8900	20.2600	20.7000	-2.128%	17	2,549	+156.377%
2026-05-15	20.7500	21.9000	20.5000	21.1500	+0.858%	93	2,549	+150.922%
2026-05-14	19.9500	21.5500	19.9500	20.9700	+7.263%	49	2,539	+153.076%
2026-05-13	21.4200	21.4200	18.7400	19.5500	-11.738%	122	2,494	+171.458%
2026-05-12	22.4500	23.1000	21.2000	22.1500	-1.774%	102	2,494	+139.594%
2026-05-11	22.7000	22.9900	20.9000	22.5500	-4.772%	227	2,494	+135.344%
2026-05-08	22.3000	23.7000	20.9500	23.6800	+1.631%	117	2,492	+124.113%
2026-05-07	23.1000	25.6500	22.7000	23.3000	+10.061%	273	2,429	+127.768%
2026-05-06	20.8500	22.5900	20.7500	21.1700	-9.530%	126	2,292	+150.685%
2026-05-05	25.9200	27.1500	22.4000	23.4000	-22.388%	393	2,232	+126.795%
2026-05-04	30.8500	32.1200	30.1000	30.1500	+4.506%	156	2,152	+76.020%
2026-05-01	28.7000	29.8700	27.3500	28.8500	+13.137%	85	2,140	+83.951%
2026-04-30	24.7500	26.0000	24.3700	25.5000	+3.870%	86	2,140	+108.118%
2026-04-29	25.0000	25.0000	23.7200	24.5500	-10.205%	45	2,101	+116.171%
2026-04-28	28.3500	28.3500	27.0000	27.3400	-5.594%	11	2,087	+94.111%
2026-04-27	28.5000	29.8000	28.5000	28.9600	+2.044%	13	2,086	+83.253%
2026-04-24	28.0000	28.9500	26.5000	28.3800	+1.611%	56	2,082	+86.998%
2026-04-23	33.3000	33.3000	27.1000	27.9300	-20.200%	75	2,076	+90.011%
2026-04-22	31.9000	35.0000	31.9000	35.0000	+12.360%	17	2,026	+51.629%
2026-04-21	31.0500	32.6000	30.9800	31.1500	+2.131%	19	2,043	+70.369%
2026-04-20	29.5100	31.2000	29.5100	30.5000	-2.055%	117	2,043	+74.000%
2026-04-17	30.3000	31.9500	29.1000	31.1400	+10.347%	55	1,962	+70.424%
2026-04-16	29.3000	29.7700	26.8400	28.2200	-0.808%	534	1,976	+88.058%
2026-04-15	24.6000	28.6000	24.6000	28.4500	+16.360%	130	1,869	+86.538%
2026-04-14	24.8500	25.6700	24.0200	24.4500	+8.474%	49	1,826	+117.055%
2026-04-13	22.2500	23.7500	22.0500	22.5400	+7.078%	110	1,814	+135.448%
2026-04-10	22.5000	22.5000	18.9100	21.0500	-4.966%	183	1,809	+152.114%
2026-04-09	26.9900	26.9900	21.4000	22.1500	-21.426%	46	1,698	+139.594%
2026-04-08	35.1000	35.1000	27.4800	28.1900	-15.090%	37	1,682	+88.258%
2026-04-07	33.2000	33.2000	33.2000	33.2000	+1.560%	1	1,692	+59.849%
2026-04-06	32.6900	32.6900	32.6900	32.6900	-1.832%	1	1,692	+62.343%
2026-04-02	33.3000	33.3000	33.3000	33.3000	-0.299%	1	1,694	+59.369%
2026-04-01	32.9500	33.4000	32.9500	33.4000	+2.454%	6	1,694	+58.892%
2026-03-31	28.9700	32.6500	28.7000	32.6000	+15.808%	20	1,693	+62.791%
2026-03-30	31.5000	31.5000	28.1500	28.1500	-10.890%	31	1,692	+88.526%
2026-03-27	33.0000	33.0000	31.0500	31.5900	-9.224%	37	1,700	+67.996%
2026-03-26	36.6100	36.6100	34.8000	34.8000	-13.325%	24	1,675	+52.500%
2026-03-25	42.0000	42.2500	40.1500	40.1500	+3.613%	21	1,676	+32.179%
2026-03-24	38.7500	38.7500	38.7500	38.7500	-10.155%	5	1,689	+36.955%
2026-03-23	41.0000	43.2000	40.6800	43.1300	+17.745%	89	1,684	+23.047%
2026-03-20	36.8500	37.9000	36.3500	36.6300	-5.226%	24	1,685	+44.881%
2026-03-19	38.0800	38.8500	36.6500	38.6500	+0.782%	343	1,682	+37.309%
2026-03-18	38.9000	38.9000	38.2700	38.3500	-4.839%	23	1,864	+38.383%
2026-03-17	40.0000	40.3000	40.0000	40.3000	+6.897%	103	1,863	+31.687%
2026-03-13	37.4500	37.7000	36.6000	37.7000	-6.312%	20	1,874	+40.769%
2026-03-12	38.3800	40.2400	38.3800	40.2400	+6.455%	5	1,892	+31.884%
2026-03-11	38.9000	38.9000	37.5000	37.8000	+0.239%	17	1,893	+40.397%
2026-03-10	39.7000	39.7000	37.6500	37.7100	-7.574%	21	1,895	+40.732%
2026-03-09	41.1600	41.4100	40.8000	40.8000	-5.774%	62	1,881	+30.074%
2026-03-06	39.5000	45.3700	39.5000	43.3000	+12.031%	89	1,882	+22.564%
2026-03-05	40.7000	41.5000	37.4000	38.6500	-3.278%	10	1,915	+37.309%
2026-03-04	37.5000	40.5000	37.5000	39.9600	+12.310%	58	1,919	+32.808%
2026-03-03	33.9300	35.8300	30.7500	35.5800	+3.101%	60	1,941	+49.157%
2026-03-02	31.6500	35.4500	31.6500	34.5100	+19.000%	98	1,925	+53.782%
2026-02-27	29.0100	29.5500	27.2500	29.0000	+2.113%	116	1,972	+83.000%
2026-02-26	28.1500	29.4000	27.3400	28.4000	+2.158%	33	1,885	+86.866%
2026-02-25	25.1000	28.3500	24.3800	27.8000	+15.066%	53	1,875	+90.899%
2026-02-24	24.0800	25.0500	23.2400	24.1600	-3.476%	67	1,875	+119.661%
2026-02-23	24.8000	25.2400	23.6000	25.0300	-8.583%	148	1,865	+112.026%
2026-02-20	26.2500	28.2000	26.1900	27.3800	-3.930%	31	1,908	+93.828%
2026-02-19	26.4000	28.5000	25.7000	28.5000	-1.282%	37	1,907	+86.211%
2026-02-18	28.3000	30.9700	27.9000	28.8700	+6.728%	35	1,904	+83.824%
2026-02-17	25.5600	27.0500	24.3000	27.0500	+6.496%	88	1,904	+96.192%
2026-02-13	23.4300	26.6400	23.4300	25.4000	+3.673%	35	1,881	+108.937%
2026-02-12	27.5500	27.5500	23.7600	24.5000	-13.519%	417	1,881	+116.612%
2026-02-11	29.0000	29.4100	27.3800	28.3300	-8.583%	35	1,549	+87.328%
2026-02-10	33.6800	34.5000	29.9400	30.9900	-7.493%	40	1,553	+71.249%
2026-02-09	28.9500	34.5000	28.9500	33.5000	+15.837%	80	1,533	+58.418%
2026-02-06	27.9000	29.9000	27.5800	28.9200	+11.660%	47	1,537	+83.506%
2026-02-05	29.2000	29.2000	25.5300	25.9000	-16.987%	85	1,527	+104.903%
2026-02-04	36.9200	36.9200	29.7700	31.2000	-26.415%	210	1,509	+70.096%
2026-02-03	46.8000	46.8000	40.7300	42.4000	+12.586%	52	1,405	+25.165%
2026-02-02	38.6900	39.1500	37.1200	37.6600	+3.093%	74	1,421	+40.919%
2026-01-30	38.9000	38.9000	36.1000	36.5300	-6.020%	421	1,417	+45.278%
2026-01-29	43.0000	43.0000	37.5000	38.8700	-12.945%	89	1,107	+36.532%
2026-01-28	46.5000	46.5000	44.6500	44.6500	-9.798%	36	1,103	+18.858%
2026-01-27	52.4100	52.4100	49.5000	49.5000	-6.762%	12	1,079	+7.212%
2026-01-26	53.6700	53.6700	53.0900	53.0900	-0.487%	3	1,068	-0.038%
2026-01-23	52.1000	53.5200	52.1000	53.3500	+5.644%	12	1,069	-0.525%
2026-01-22	51.3500	51.3500	50.5000	50.5000	-1.808%	3	1,068	+5.089%
2026-01-21	53.1500	53.1700	48.0000	51.4300	-7.533%	17	1,067	+3.189%
2026-01-20	52.6800	55.6200	52.6800	55.6200	+0.834%	8	1,059	-4.585%
2026-01-16	61.2100	61.2100	55.1600	55.1600	-9.067%	2	1,057	-3.789%
2026-01-15	62.3500	62.3500	60.6600	60.6600	+3.093%	3	1,057	-12.512%
2026-01-14	58.8400	58.8400	58.8400	58.8400	-2.243%	1	1,054	-9.806%
2026-01-13	60.3500	60.3500	60.1900	60.1900	+0.484%	3	1,053	-11.829%
2026-01-09	59.9000	59.9000	59.9000	59.9000	-1.723%	1	1,054	-11.402%
2026-01-08	60.9500	60.9500	60.9500	60.9500	-9.516%	1	1,055	-12.929%
2026-01-07	67.3600	67.3600	67.3600	67.3600	+10.608%	1	1,056	-21.214%
2026-01-06	60.9000	60.9000	60.9000	60.9000	+3.677%	1	1,057	-12.857%
2026-01-05	57.5300	59.3000	57.5300	58.7400	+7.484%	9	1,056	-9.653%
2026-01-02	57.0400	57.0400	54.6500	54.6500	-14.234%	16	1,056	-2.891%
2025-12-31	63.5000	64.1500	63.5000	63.7200	-3.746%	10	1,054	-16.714%
2025-12-30	66.6000	67.5000	66.2000	66.2000	-3.863%	8	1,054	-19.834%
2025-12-29	69.6000	69.6000	68.8600	68.8600	-9.987%	2	1,054	-22.931%
2025-12-24	76.5000	76.5000	76.5000	76.5000	+0.897%	1	1,053	-30.627%
2025-12-23	75.5000	76.2000	75.5000	75.8200	-0.171%	19	1,053	-30.005%
2025-12-22	78.5000	79.0600	75.7000	75.9500	-0.210%	22	1,042	-30.125%
2025-12-19	73.0000	76.5100	73.0000	76.1100	+7.197%	13	1,051	-30.272%
2025-12-18	67.6100	71.0000	67.6100	71.0000	-1.045%	3	1,050	-25.254%
2025-12-17	70.6800	71.7500	70.6800	71.7500	+1.485%	5	1,048	-26.035%
2025-12-16	66.9000	70.7000	66.9000	70.7000	+3.408%	6	1,049	-24.936%
2025-12-15	72.0000	72.0000	68.3700	68.3700	-0.697%	15	1,050	-22.378%
2025-12-12	69.5000	69.8000	65.5000	68.8500	-4.375%	6	1,051	-22.919%
2025-12-11	67.5000	72.0000	66.6000	72.0000	-2.703%	7	1,050	-26.292%
2025-12-10	72.0000	74.0000	71.6000	74.0000	+9.809%	11	1,050	-28.284%
2025-12-09	67.0500	67.3900	67.0500	67.3900	-0.546%	15	1,050	-21.249%
2025-12-08	67.9200	67.9200	67.7600	67.7600	+0.684%	2	1,050	-21.679%
2025-12-05	65.2000	67.3000	65.2000	67.3000	+4.829%	30	1,050	-21.144%
2025-12-04	62.9200	64.2500	62.7000	64.2000	+6.239%	10	1,039	-17.336%
2025-12-03	60.2000	60.4500	60.2000	60.4300	+3.388%	4	1,039	-12.179%
2025-12-02	58.4500	58.4500	58.4500	58.4500	+4.133%	1	1,038	-9.204%
2025-12-01	55.7000	57.0000	55.7000	56.1300	-0.443%	8	1,038	-5.452%
2025-11-28	56.3800	56.3800	56.3800	56.3800	-0.914%	1	1,038	-5.871%
2025-11-26	54.5500	57.0200	54.5500	56.9000	+3.455%	17	1,039	-6.731%
2025-11-25	50.7000	55.0000	50.0500	55.0000	+3.676%	22	1,039	-3.509%
2025-11-24	53.1000	53.1000	53.0500	53.0500	+9.067%	2	1,038	+0.038%
2025-11-21	48.9400	51.2000	45.7500	48.6400	-1.138%	24	1,038	+9.108%
2025-11-20	58.1500	58.1500	49.2000	49.2000	-12.456%	7	1,043	+7.866%
2025-11-19	58.2100	59.0600	55.4000	56.2000	-4.422%	20	1,043	-5.569%
2025-11-18	60.5100	61.0000	57.6000	58.8000	-1.754%	8	1,037	-9.745%
2025-11-17	61.3500	61.3500	59.3000	59.8500	-7.539%	5	1,038	-11.328%
2025-11-14	58.4500	64.7300	58.4500	64.7300	+4.353%	23	1,037	-18.013%
2025-11-13	67.5500	67.5500	62.0300	62.0300	-11.474%	19	1,031	-14.445%
2025-11-12	70.0500	70.0700	69.5000	70.0700	-9.704%	6	1,031	-24.261%
2025-11-11	76.2500	77.6000	74.4500	77.6000	-1.335%	7	1,031	-31.611%
2025-11-10	69.2000	79.0500	69.2000	78.6500	+20.536%	38	1,033	-32.524%
2025-11-07	61.8500	66.4000	59.6100	65.2500	+1.794%	32	1,034	-18.667%
2025-11-06	73.2500	76.1500	64.1000	64.1000	-15.435%	819	1,038	-17.207%
2025-11-05	76.6000	76.6000	71.2500	75.8000	-0.381%	32	1,554	-29.987%
2025-11-04	77.2500	79.3500	74.0000	76.0900	-16.467%	40	1,547	-30.254%
2025-11-03	89.6500	91.2500	87.9500	91.0900	+5.734%	53	1,545	-41.739%
2025-10-31	86.0000	86.6500	86.0000	86.1500	+3.683%	12	1,545	-38.398%
2025-10-30	82.3700	83.0900	82.3700	83.0900	+1.144%	2	1,547	-36.129%
2025-10-29	78.0000	82.1500	78.0000	82.1500	+9.826%	13	1,548	-35.399%
2025-10-28	75.2000	76.0000	74.5400	74.8000	-0.664%	7	1,558	-29.051%
2025-10-27	76.7500	77.2000	75.2000	75.3000	+5.610%	18	1,557	-29.522%
2025-10-24	71.8500	72.0000	71.3000	71.3000	+8.441%	17	1,557	-25.568%
2025-10-23	65.7500	65.7500	65.7500	65.7500	+7.259%	20	1,565	-19.285%
2025-10-22	64.4200	64.4200	61.3000	61.3000	-11.030%	27	1,575	-13.426%
2025-10-21	69.2400	69.2400	68.3000	68.9000	-0.820%	4	1,571	-22.975%
2025-10-20	69.7000	69.7000	69.4700	69.4700	+2.766%	10	1,570	-23.607%
2025-10-17	66.0700	67.6000	64.9800	67.6000	+0.148%	154	1,561	-21.494%
2025-10-15	71.8100	71.8100	67.5000	67.5000	-2.738%	24	1,553	-21.378%
2025-10-14	62.6000	69.4000	62.6000	69.4000	+2.194%	5	1,572	-23.530%
2025-10-13	67.9100	67.9100	67.9100	67.9100	+1.358%	2	1,570	-21.852%
2025-10-10	72.8000	72.8000	67.0000	67.0000	-7.815%	9	1,568	-20.791%
2025-10-09	69.5600	73.5000	69.5600	72.6800	+3.533%	22	1,572	-26.981%
2025-10-08	70.2000	70.2000	70.2000	70.2000	-0.256%	1	1,570	-24.402%
2025-10-07	71.8500	71.8500	70.0000	70.3800	+5.045%	34	1,571	-24.595%
2025-10-06	68.7500	69.9400	67.0000	67.0000	+5.098%	32	1,571	-20.791%
2025-10-03	72.0000	72.0000	62.2000	63.7500	-12.910%	28	1,568	-16.753%
2025-10-02	72.1500	73.2000	71.1500	73.2000	+2.925%	21	1,561	-27.500%
2025-10-01	70.1000	71.6900	70.1000	71.1200	+6.627%	25	1,553	-25.380%
2025-09-30	67.1800	67.1800	66.7000	66.7000	+1.754%	2	1,544	-20.435%
2025-09-29	67.7200	67.7200	65.5500	65.5500	-0.531%	2	1,546	-19.039%
2025-09-25	66.4700	66.4700	65.9000	65.9000	-2.745%	2	1,545	-19.469%
2025-09-24	68.4000	69.4500	67.0000	67.7600	-0.353%	16	1,546	-21.679%
2025-09-23	69.1500	69.4100	66.1000	68.0000	+1.568%	13	1,543	-21.956%
2025-09-22	67.2500	67.4200	66.7500	66.9500	-4.765%	10	1,546	-20.732%
2025-09-19	66.2500	70.3000	66.2500	70.3000	+8.320%	23	1,544	-24.509%
2025-09-18	59.5500	64.9000	59.5500	64.9000	+11.916%	508	1,537	-18.228%
2025-09-17	57.5000	57.9900	52.6200	57.9900	-2.439%	17	1,791	-8.484%
2025-09-16	60.2000	60.2000	58.7600	59.4400	-0.519%	18	1,787	-10.717%
2025-09-15	59.2200	60.2000	57.8000	59.7500	-0.994%	55	1,797	-11.180%
2025-09-12	55.6900	60.6400	55.6900	60.3500	+8.524%	52	1,827	-12.063%
2025-09-11	55.7800	56.2500	55.1300	55.6100	-1.575%	45	1,844	-4.568%
2025-09-10	55.2400	57.8500	55.2400	56.5000	+6.523%	13	1,837	-6.071%
2025-09-09	51.1800	53.4500	49.3000	53.0400	+6.506%	31	1,840	+0.057%
2025-09-08	50.3300	50.3300	49.4000	49.8000	+4.732%	9	1,837	+6.566%
2025-09-05	46.0000	48.0100	44.1800	47.5500	-0.938%	174	1,837	+11.609%
2025-09-04	48.8000	48.8000	48.0000	48.0000	-1.275%	3	1,836	+10.563%
2025-09-03	49.6000	53.3000	48.4500	48.6200	-3.493%	15	1,833	+9.153%
2025-09-02	50.5500	50.5500	50.3300	50.3800	-1.119%	3	1,824	+5.339%
2025-08-29	51.9900	51.9900	50.2100	50.9500	-1.774%	41	1,861	+4.161%
2025-08-28	51.0000	51.8700	51.0000	51.8700	+1.348%	5	1,861	+2.313%
2025-08-27	54.8100	54.8100	51.1800	51.1800	-6.962%	12	1,859	+3.693%
2025-08-26	52.3500	55.0100	52.3500	55.0100	+4.881%	12	1,864	-3.527%
2025-08-25	48.4600	52.7500	46.8000	52.4500	-1.779%	33	1,864	+1.182%
2025-08-22	51.0000	55.5000	51.0000	53.4000	+3.288%	18	1,844	-0.618%
2025-08-21	52.3300	52.6200	50.6800	51.7000	+0.194%	28	1,839	+2.650%
2025-08-20	49.1500	51.6000	43.3300	51.6000	-1.808%	69	1,822	+2.849%
2025-08-19	59.3000	59.9500	52.4200	52.5500	-18.350%	259	1,775	+0.990%
2025-08-18	65.5600	65.5600	63.1000	64.3600	-4.793%	79	1,538	-17.542%
2025-08-15	67.7100	68.0500	64.3000	67.6000	-3.456%	126	1,490	-21.494%
2025-08-14	71.4000	72.7100	69.2000	70.0200	-4.344%	59	1,402	-24.207%
2025-08-13	76.4600	76.4600	72.7500	73.2000	-1.613%	81	1,344	-27.500%
2025-08-12	73.6600	75.2500	71.4100	74.4000	+1.238%	160	1,310	-28.669%
2025-08-11	73.1600	74.1000	73.1600	73.4900	-2.365%	11	1,264	-27.786%
2025-08-08	73.5000	75.9200	73.5000	75.2700	+4.166%	22	1,269	-29.494%
2025-08-07	69.8400	72.3000	69.3800	72.2600	+6.973%	60	1,273	-26.557%
2025-08-06	68.3400	68.3400	67.5200	67.5500	+8.479%	12	1,262	-21.436%
2025-08-05	65.1300	65.1300	61.7400	62.2700	+14.341%	42	1,263	-14.774%
2025-08-04	53.8000	54.4600	53.2500	54.4600	+3.635%	18	1,271	-2.552%
2025-08-01	51.0300	52.5500	48.8000	52.5500	+0.152%	13	1,272	+0.990%
2025-07-31	54.8200	54.8200	51.8800	52.4700	-0.152%	3	1,261	+1.144%
2025-07-30	54.0000	54.0000	51.6100	52.5500	+0.516%	14	1,259	+0.990%
2025-07-29	54.1500	54.1500	52.2800	52.2800	-2.299%	4	1,266	+1.511%
2025-07-28	53.8500	53.8500	53.1000	53.5100	-1.726%	4	1,266	-0.822%
2025-07-25	54.1400	55.1700	54.1400	54.4500	+7.971%	7	1,269	-2.534%
2025-07-24	50.0100	50.4300	50.0100	50.4300	+2.188%	3	1,270	+5.235%
2025-07-23	47.7400	49.3500	47.7400	49.3500	+5.000%	4	1,270	+7.538%
2025-07-22	45.8000	47.6400	45.8000	47.0000	-5.185%	14	1,273	+12.915%
2025-07-21	51.6600	51.8500	49.5700	49.5700	-2.556%	41	1,269	+7.061%
2025-07-18	51.6600	51.9000	50.5000	50.8700	-3.527%	18	1,266	+4.325%
2025-07-17	51.0000	52.9200	51.0000	52.7300	+4.748%	11	1,265	+0.645%
2025-07-16	49.1400	50.5000	48.6500	50.3400	+2.798%	25	1,268	+5.423%
2025-07-15	49.8200	49.8200	48.7500	48.9700	+0.431%	11	1,271	+8.372%
2025-07-14	46.2500	48.7600	46.2500	48.7600	+10.068%	24	1,271	+8.839%
2025-07-11	45.6000	45.9300	44.3000	44.3000	-1.556%	13	1,280	+19.797%
2025-07-10	46.6500	46.6500	43.2200	45.0000	+0.491%	20	1,278	+17.933%
2025-07-09	42.9100	45.5500	42.5500	44.7800	+3.204%	27	1,270	+18.513%
2025-07-08	42.4200	43.6300	42.3000	43.3900	+2.553%	17	1,261	+22.309%
2025-07-07	38.9300	42.7200	38.9300	42.3100	+6.979%	37	1,262	+25.431%
2025-07-03	39.7000	39.7000	39.5500	39.5500	+1.280%	27	1,264	+34.185%
2025-07-02	38.4000	39.0500	38.4000	39.0500	+3.581%	70	1,264	+35.903%
2025-07-01	41.1500	41.1500	37.2500	37.7000	-8.049%	64	1,264	+40.769%
2025-06-30	42.5000	43.1000	41.0000	41.0000	+6.273%	24	1,231	+29.439%
2025-06-27	46.9000	46.9000	38.5000	38.5800	-18.573%	55	1,223	+37.558%
2025-06-26	48.5000	48.5000	46.5000	47.3800	+1.892%	9	1,211	+12.009%
2025-06-25	49.1000	49.1000	45.9500	46.5000	0.000%	13	1,209	+14.129%
2025-06-24	45.4500	46.5000	45.2000	46.5000	+2.762%	22	1,209	+14.129%
2025-06-23	45.0000	46.0000	44.2500	45.2500	+3.075%	15	1,199	+17.282%
2025-06-20	44.4200	44.4200	43.9000	43.9000	-3.897%	10	1,194	+20.888%
2025-06-18	45.5000	45.6800	45.2600	45.6800	-1.658%	10	1,184	+16.178%
2025-06-17	47.3300	47.5000	44.8000	46.4500	-3.229%	43	1,184	+14.252%
2025-06-16	47.0000	49.6000	47.0000	48.0000	+6.312%	43	1,179	+10.563%
2025-06-13	45.6400	46.0000	45.1200	45.1500	+4.152%	36	1,176	+17.542%
2025-06-12	43.6400	43.6400	43.3500	43.3500	-3.987%	2	1,167	+22.422%
2025-06-11	43.3000	45.6000	42.3000	45.1500	+17.212%	47	1,166	+17.542%
2025-06-09	37.7000	38.5200	37.7000	38.5200	+1.102%	2	1,162	+37.773%
2025-06-06	38.0900	38.1000	38.0900	38.1000	+12.224%	4	1,161	+39.291%
2025-06-05	40.6000	40.6000	33.9500	33.9500	-13.942%	13	1,050	+56.318%
2025-06-04	38.0000	39.4500	38.0000	39.4500	-8.426%	119	1,050	+34.525%
2025-06-03	41.4900	43.3100	41.4900	43.0800	+4.209%	19	1,050	+23.189%
2025-06-02	41.3400	41.3400	41.3400	41.3400	+10.387%	5	1,056	+28.374%
2025-05-30	40.0000	40.0000	36.3600	37.4500	+8.394%	490	1,056	+41.709%
2025-05-29	35.5000	35.5000	34.5500	34.5500	-5.601%	8	1,047	+53.603%
2025-05-28	35.7800	36.6000	35.7800	36.6000	+3.624%	3	1,050	+45.000%
2025-05-27	36.2200	36.2200	35.3000	35.3200	-3.813%	10	1,052	+50.255%
2025-05-23	36.7200	36.7200	36.7200	36.7200	-1.024%	2	1,053	+44.526%
2025-05-22	35.8200	37.1000	35.8200	37.1000	+9.569%	5	1,053	+43.046%
2025-05-21	33.8600	33.8600	33.8600	33.8600	-11.129%	7	1,052	+56.734%
2025-05-19	37.2500	38.3000	37.2500	38.1000	-1.677%	113	1,052	+39.291%
2025-05-15	38.7800	40.2100	38.7500	38.7500	-5.672%	17	1,058	+36.955%
2025-05-14	42.0300	42.0300	40.2500	41.0800	+0.612%	17	1,048	+29.187%
2025-05-13	35.3000	41.1400	35.3000	40.8300	+29.209%	19	1,042	+29.978%
2025-05-12	31.6000	31.6000	31.6000	31.6000	-5.672%	1	1,046	+67.943%
2025-05-09	33.5000	33.5000	33.5000	33.5000	-2.758%	10	1,046	+58.418%
2025-05-08	31.5400	34.4500	31.5400	34.4500	+22.250%	17	1,051	+54.049%
2025-05-07	28.6500	29.9000	28.0000	28.1800	-1.123%	15	1,053	+88.325%
2025-05-06	32.0000	32.0000	26.8400	28.5000	-27.110%	37	1,055	+86.211%
2025-05-05	38.2300	39.4000	37.6000	39.1000	+0.256%	137	1,054	+35.729%
2025-05-02	37.1100	39.0500	37.1100	39.0000	+14.706%	310	941	+36.077%
2025-05-01	35.9000	36.0000	34.0000	34.0000	-2.857%	40	932	+56.088%
2025-04-30	31.6000	35.5800	31.4700	35.0000	+2.339%	115	925	+51.629%
2025-04-29	32.9000	34.2500	32.9000	34.2000	+3.012%	18	915	+55.175%
2025-04-28	31.0800	33.2000	31.0800	33.2000	+8.497%	11	914	+59.849%
2025-04-25	30.0000	30.6000	28.5000	30.6000	+9.442%	152	914	+73.431%
2025-04-24	27.0000	28.4200	26.6000	27.9600	+11.617%	823	919	+89.807%
2025-04-23	23.7700	25.0500	23.7700	25.0500	+18.777%	8	160	+111.856%
2025-04-22	21.0900	21.0900	21.0900	21.0900	+7.056%	2	159	+151.636%
2025-04-21	19.7000	19.7000	19.7000	19.7000	-6.190%	10	158	+169.391%
2025-04-17	21.0000	21.0000	21.0000	21.0000	+8.527%	20	138	+152.714%
2025-04-16	21.0500	21.0500	19.3500	19.3500	-18.251%	7	138	+174.264%
2025-04-15	22.5700	23.6700	22.5700	23.6700	+6.622%	12	139	+124.208%
2025-04-14	21.2800	22.2000	21.2800	22.2000	+16.842%	2	138	+139.054%
2025-04-10	19.0700	19.0900	19.0000	19.0000	0.000%	4	138	+179.316%
2025-04-09	19.0000	19.0000	19.0000	19.0000	+28.119%	1	140	+179.316%
2025-04-08	16.4000	16.4000	14.8300	14.8300	+18.830%	3	140	+257.856%
2025-04-04	13.6400	13.6400	12.4800	12.4800	-22.000%	22	140	+325.240%
2025-04-01	16.0000	16.0000	16.0000	16.0000	-6.158%	1	129	+231.688%
2025-03-31	15.6000	17.0500	15.3000	17.0500	-16.707%	69	128	+211.261%
2025-03-26	20.6300	20.6300	20.4700	20.4700	-8.206%	7	151	+159.257%
2025-03-24	22.4500	22.4500	22.3000	22.3000	+18.997%	4	148	+137.982%
2025-03-17	18.7400	18.7400	18.7400	18.7400	+8.953%	22	150	+183.191%
2025-03-12	17.2000	17.2000	17.2000	17.2000	+18.621%	20	128	+208.547%
2025-03-11	14.5000	14.5000	14.5000	14.5000	+3.943%	1	108	+266.000%
2025-03-10	14.0400	14.0400	13.9500	13.9500	-14.522%	4	107	+280.430%
2025-03-06	18.6000	18.6000	16.3200	16.3200	-2.567%	22	109	+225.184%

.dark-mode .rTm4BL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rTm4BL{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C140PLTR Dec 18 2026 140.00 Call (PLTR261218C00140000)option OPRA

PLTR20261218C140
PLTR Dec 18 2026 140.00 Call (PLTR261218C00140000)
option OPRA