Dark

PLTR20261218C160
PLTR Dec 18 2026 160.00 Call (PLTR261218C00160000)
option OPRA

EOD

Sep 28, 2026

36.75-8.010%(-3.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	36.0000	36.7500	36.0000	36.7500	-8.010%	12	2,185	0.000%
2026-09-25	41.0000	41.4800	39.5000	39.9500	-2.916%	34	2,191	-8.010%
2026-09-24	39.9500	43.0000	39.6400	41.1500	+1.630%	76	2,202	-10.693%
2026-09-23	35.9000	41.7500	35.9000	40.4900	+17.091%	58	2,204	-9.237%
2026-09-22	34.5000	34.8200	33.7400	34.5800	+3.286%	71	2,224	+6.275%
2026-09-21	31.0000	33.8000	30.9500	33.4800	+12.387%	38	2,237	+9.767%
2026-09-18	28.5000	29.7900	26.6200	29.7900	+1.916%	36	2,250	+23.364%
2026-09-17	29.0000	29.6500	27.8300	29.2300	+6.913%	29	2,253	+25.727%
2026-09-16	25.9600	28.0000	24.5400	27.3400	-3.050%	20	2,254	+34.418%
2026-09-15	25.7000	29.5000	25.6000	28.2000	+1.439%	64	2,258	+30.319%
2026-09-14	24.9500	27.8000	23.4500	27.8000	+17.548%	257	2,254	+32.194%
2026-09-11	24.1500	24.1500	22.3500	23.6500	+3.411%	94	2,361	+55.391%
2026-09-10	24.0000	24.4500	22.3000	22.8700	-11.528%	83	2,393	+60.691%
2026-09-09	27.0000	27.0000	24.8000	25.8500	-0.577%	21	2,356	+42.166%
2026-09-08	27.9000	28.4500	26.0000	26.0000	-9.344%	39	2,349	+41.346%
2026-09-04	33.8300	34.4700	28.4000	28.6800	-20.000%	44	2,348	+28.138%
2026-09-03	28.8400	37.0000	28.8400	35.8500	+42.601%	46	2,348	+2.510%
2026-09-02	28.3000	30.6000	23.2000	25.1400	-23.307%	65	2,356	+46.181%
2026-09-01	34.4500	37.4000	32.7800	32.7800	-14.968%	22	2,341	+12.111%
2026-08-31	36.8000	38.6500	36.8000	38.5500	+0.969%	71	2,349	-4.669%
2026-08-28	39.0100	39.0100	37.0300	38.1800	-0.831%	61	2,358	-3.745%
2026-08-27	32.9500	38.8000	32.8500	38.5000	+18.280%	182	2,352	-4.545%
2026-08-26	26.6500	32.5500	26.5000	32.5500	+14.411%	17	2,318	+12.903%
2026-08-25	32.0000	33.7400	28.4500	28.4500	-8.167%	15	2,322	+29.174%
2026-08-24	32.3800	32.3800	29.1000	30.9800	-9.942%	114	2,321	+18.625%
2026-08-21	29.5200	36.0500	29.3000	34.4000	+12.972%	170	2,337	+6.831%
2026-08-20	29.6000	30.5400	29.3500	30.4500	-2.247%	28	2,298	+20.690%
2026-08-19	31.3000	31.3000	28.7700	31.1500	+11.729%	117	2,297	+17.978%
2026-08-18	29.0100	29.2900	27.5500	27.8800	-4.127%	41	2,312	+31.815%
2026-08-17	29.7400	31.3100	29.0800	29.0800	-3.067%	179	2,314	+26.376%
2026-08-14	33.7900	34.0100	30.0000	30.0000	-13.043%	111	2,332	+22.500%
2026-08-13	31.7500	35.0500	30.0100	34.5000	+20.629%	299	2,341	+6.522%
2026-08-12	31.6000	31.6000	26.9000	28.6000	-9.779%	219	2,436	+28.497%
2026-08-11	31.8200	33.4000	30.4500	31.7000	-1.888%	94	2,468	+15.931%
2026-08-10	29.8500	35.7000	29.8500	32.3100	+5.692%	208	2,484	+13.742%
2026-08-07	23.0000	30.5700	23.0000	30.5700	+54.005%	478	2,528	+20.216%
2026-08-06	19.9200	20.9200	18.6400	19.8500	-7.200%	87	2,661	+85.139%
2026-08-05	23.9000	26.5800	21.3900	21.3900	-12.943%	485	2,638	+71.809%
2026-08-04	16.7000	25.6600	16.0500	24.5700	+192.500%	1,209	2,844	+49.573%
2026-08-03	6.8000	8.6500	6.8000	8.4000	+12.903%	312	2,748	+337.500%
2026-07-31	7.1200	7.5000	6.6500	7.4400	+3.047%	88	2,676	+393.952%
2026-07-30	7.6600	7.6600	7.1000	7.2200	-21.436%	122	2,661	+409.003%
2026-07-29	8.1000	9.2000	8.1000	9.1900	+14.875%	260	2,659	+299.891%
2026-07-28	8.7500	8.7500	6.8000	8.0000	-25.926%	97	2,699	+359.375%
2026-07-27	8.9500	11.3500	8.9500	10.8000	+35.000%	179	2,687	+240.278%
2026-07-24	8.3700	8.5000	8.0000	8.0000	-1.235%	115	2,693	+359.375%
2026-07-23	8.8000	8.8000	7.9800	8.1000	-10.000%	219	2,680	+353.704%
2026-07-22	10.2000	10.2500	8.7500	9.0000	-26.230%	237	2,652	+308.333%
2026-07-21	12.4000	12.7500	12.0000	12.2000	-9.294%	253	2,608	+201.230%
2026-07-20	12.4700	13.5300	12.4700	13.4500	+10.882%	20	2,608	+173.234%
2026-07-17	11.6400	12.8500	10.9100	12.1300	-2.960%	42	2,610	+202.968%
2026-07-16	11.0000	12.7000	10.8500	12.5000	-1.186%	18	2,620	+194.000%
2026-07-15	12.7000	12.8200	12.4800	12.6500	-3.802%	116	2,621	+190.514%
2026-07-14	8.9000	13.6000	8.9000	13.1500	+24.057%	290	2,721	+179.468%
2026-07-13	10.2800	11.1500	9.7000	10.6000	+7.071%	119	2,742	+246.698%
2026-07-10	11.0000	11.0000	9.6000	9.9000	-8.333%	134	2,771	+271.212%
2026-07-09	10.3500	10.8000	9.5500	10.8000	-10.000%	49	2,796	+240.278%
2026-07-08	11.0000	12.0000	10.3000	12.0000	-9.434%	91	2,792	+206.250%
2026-07-07	12.6000	14.8000	12.5000	13.2500	+10.417%	93	2,777	+177.358%
2026-07-06	11.5800	12.8000	11.3400	12.0000	+6.289%	51	2,805	+206.250%
2026-07-02	10.6000	12.1700	10.6000	11.2900	+11.013%	198	2,771	+225.509%
2026-07-01	7.9800	10.4300	7.9800	10.1700	+49.779%	102	2,771	+261.357%
2026-06-30	6.2600	7.2100	6.2000	6.7900	+3.349%	87	2,764	+441.237%
2026-06-29	7.3000	7.5000	6.4500	6.5700	+8.237%	95	2,794	+459.361%
2026-06-26	5.2000	6.3300	5.2000	6.0700	+21.400%	283	2,809	+505.437%
2026-06-25	5.4700	5.4700	4.8000	5.0000	-20.000%	383	2,753	+635.000%
2026-06-24	6.4000	7.2000	6.1000	6.2500	-10.330%	150	2,746	+488.000%
2026-06-23	8.0000	8.0000	6.8500	6.9700	-12.327%	279	2,762	+427.260%
2026-06-22	10.0000	10.8000	7.9000	7.9500	-27.064%	321	2,614	+362.264%
2026-06-18	11.8000	11.8000	10.0000	10.9000	-6.917%	351	2,438	+237.156%
2026-06-17	12.8100	13.6500	11.6000	11.7100	-8.516%	77	2,438	+213.834%
2026-06-16	12.7000	12.9000	11.6500	12.8000	-6.501%	23	2,438	+187.109%
2026-06-15	12.0100	13.8200	11.7500	13.6900	+20.617%	78	2,431	+168.444%
2026-06-12	11.4000	12.0000	11.0500	11.3500	-8.468%	96	2,431	+223.789%
2026-06-11	11.7000	12.6000	11.6000	12.4000	-1.431%	90	2,431	+196.371%
2026-06-10	12.0000	13.4500	12.0000	12.5800	-3.007%	95	2,434	+192.130%
2026-06-09	14.5300	15.0600	11.6500	12.9700	-14.615%	351	2,475	+183.346%
2026-06-08	15.4700	15.8300	14.7000	15.1900	+0.796%	102	2,467	+141.935%
2026-06-05	17.5500	17.9900	14.4500	15.0700	-16.324%	516	2,509	+143.862%
2026-06-04	19.6500	20.1800	17.4500	18.0100	+0.615%	91	2,479	+104.053%
2026-06-03	22.4000	22.4000	17.8500	17.9000	-25.417%	161	2,478	+105.307%
2026-06-02	27.0700	27.0700	23.0000	24.0000	-18.534%	170	2,496	+53.125%
2026-06-01	28.4500	31.0500	26.5000	29.4600	+15.802%	264	2,457	+24.745%
2026-05-29	19.6800	27.8000	19.6800	25.4400	+41.333%	764	2,503	+44.458%
2026-05-28	14.0000	18.0000	13.6700	18.0000	+40.625%	186	2,354	+104.167%
2026-05-27	13.2500	14.3500	12.7500	12.8000	-11.906%	109	2,332	+187.109%
2026-05-26	14.7000	15.5500	13.4500	14.5300	-1.824%	32	2,392	+152.925%
2026-05-22	15.2000	15.5100	13.7900	14.8000	-1.333%	100	2,404	+148.311%
2026-05-21	15.2000	15.5000	14.8500	15.0000	0.000%	62	2,437	+145.000%
2026-05-20	14.2500	15.0500	14.0000	15.0000	+2.810%	93	2,437	+145.000%
2026-05-19	14.5500	14.7500	14.2500	14.5900	+0.621%	13	2,444	+151.885%
2026-05-18	13.5000	15.1000	13.5000	14.5000	+0.834%	64	2,444	+153.448%
2026-05-15	14.2500	15.0000	14.2500	14.3800	-0.139%	53	2,444	+155.563%
2026-05-14	13.6000	14.6800	13.6000	14.4000	+12.941%	167	2,411	+155.208%
2026-05-13	15.1900	15.1900	12.7500	12.7500	-16.118%	177	2,503	+188.235%
2026-05-12	15.9500	15.9500	14.3500	15.2000	-1.299%	33	2,503	+141.776%
2026-05-11	14.8500	15.7100	14.2000	15.4000	-6.098%	153	2,503	+138.636%
2026-05-08	15.9500	16.4000	14.4000	16.4000	+2.500%	70	2,518	+124.085%
2026-05-07	15.9800	17.7900	15.6500	16.0000	+11.498%	228	2,484	+129.688%
2026-05-06	14.6500	15.5400	14.1000	14.3500	-9.177%	337	2,416	+156.098%
2026-05-05	19.1400	19.1400	15.5700	15.8000	-26.512%	273	2,455	+132.595%
2026-05-04	22.5000	23.5400	21.2500	21.5000	+4.369%	126	2,498	+70.930%
2026-05-01	21.4400	21.6500	19.3000	20.6000	+15.084%	67	2,454	+78.398%
2026-04-30	17.0000	18.3900	16.9000	17.9000	+2.579%	27	2,454	+105.307%
2026-04-29	17.4500	17.5000	16.6000	17.4500	-10.052%	111	2,448	+110.602%
2026-04-28	20.3400	20.7400	19.4000	19.4000	-3.722%	22	2,454	+89.433%
2026-04-27	19.9000	21.6000	19.4500	20.1500	-2.938%	48	2,451	+82.382%
2026-04-24	21.0800	21.0800	18.7500	20.7600	+3.852%	95	2,440	+77.023%
2026-04-23	24.3500	24.3500	19.6400	19.9900	-22.759%	239	2,410	+83.842%
2026-04-22	23.6200	26.0000	23.6200	25.8800	+16.054%	377	2,246	+42.002%
2026-04-21	21.5400	23.8500	21.5400	22.3000	+1.548%	47	2,164	+64.798%
2026-04-20	21.9500	22.7500	21.2500	21.9600	-2.139%	36	2,164	+67.350%
2026-04-17	22.1000	23.4000	22.1000	22.4400	+11.144%	46	2,158	+63.770%
2026-04-16	20.8500	21.3000	20.1900	20.1900	-0.786%	32	2,147	+82.021%
2026-04-15	18.3500	20.3500	18.1500	20.3500	+18.314%	43	2,145	+80.590%
2026-04-14	17.7800	17.8500	17.2000	17.2000	+9.904%	43	2,141	+113.663%
2026-04-13	15.3000	16.7000	15.3000	15.6500	+6.463%	225	2,170	+134.824%
2026-04-10	14.6300	15.2000	13.0000	14.7000	-0.339%	144	2,028	+150.000%
2026-04-09	17.8100	17.8100	14.7500	14.7500	-26.980%	71	1,991	+149.153%
2026-04-08	26.7500	26.7500	19.6500	20.2000	-16.529%	65	1,993	+81.931%
2026-04-07	23.1000	24.2000	23.1000	24.2000	-0.083%	2	1,993	+51.860%
2026-04-06	25.5400	25.5400	23.6800	24.2200	-0.452%	30	1,994	+51.734%
2026-04-02	23.3200	24.3300	23.3200	24.3300	-0.531%	5	1,983	+51.048%
2026-04-01	23.7700	24.4600	23.4500	24.4600	+2.429%	9	1,983	+50.245%
2026-03-31	22.0100	24.5100	22.0000	23.8800	+18.806%	20	1,986	+53.894%
2026-03-30	21.4100	22.1000	19.8800	20.1000	-13.845%	11	1,985	+82.836%
2026-03-27	24.2500	24.2500	23.3300	23.3300	-9.398%	29	1,988	+57.523%
2026-03-26	27.7500	27.7500	25.7500	25.7500	-14.848%	61	1,978	+42.718%
2026-03-25	31.5800	32.3500	30.2400	30.2400	-0.297%	73	2,023	+21.528%
2026-03-24	31.5800	31.5800	28.4000	30.3300	-8.007%	34	1,987	+21.167%
2026-03-23	29.6000	33.1000	29.6000	32.9700	+21.213%	275	1,987	+11.465%
2026-03-20	28.5800	29.2000	27.1700	27.2000	-10.023%	47	1,866	+35.110%
2026-03-19	28.1000	30.2300	27.5000	30.2300	+5.773%	50	1,865	+21.568%
2026-03-18	30.3000	30.3000	28.5800	28.5800	-3.446%	26	1,873	+28.586%
2026-03-17	30.6000	30.7200	29.6000	29.6000	+1.439%	18	1,882	+24.155%
2026-03-16	29.1500	29.4100	29.1500	29.1800	+1.779%	23	1,881	+25.942%
2026-03-13	28.5400	28.6700	28.2400	28.6700	-6.734%	5	1,870	+28.183%
2026-03-12	30.4000	31.1500	30.3000	30.7400	+8.049%	23	1,870	+19.551%
2026-03-11	29.9000	29.9000	28.0900	28.4500	-2.934%	11	1,864	+29.174%
2026-03-10	31.3300	31.3300	28.7700	29.3100	-8.406%	20	1,863	+25.384%
2026-03-09	32.0000	32.1600	30.9500	32.0000	-6.569%	14	1,863	+14.844%
2026-03-06	29.7000	36.1000	29.3900	34.2500	+15.553%	42	1,887	+7.299%
2026-03-05	30.8000	32.0000	28.7900	29.6400	-3.578%	43	1,893	+23.988%
2026-03-04	29.6800	31.2300	29.2000	30.7400	+13.978%	90	1,882	+19.551%
2026-03-03	25.9900	26.9700	23.1500	26.9700	+4.738%	9	1,889	+36.263%
2026-03-02	23.9000	27.0000	23.7000	25.7500	+20.327%	126	1,913	+42.718%
2026-02-27	21.0000	21.6500	20.4000	21.4000	+1.422%	43	1,953	+71.729%
2026-02-26	20.4000	21.6500	20.3900	21.1000	+2.179%	34	1,955	+74.171%
2026-02-25	18.9000	21.0500	17.8900	20.6500	+16.076%	42	1,927	+77.966%
2026-02-24	17.4500	18.2700	17.4500	17.7900	-3.577%	53	1,927	+106.577%
2026-02-23	18.0300	18.6500	17.3500	18.4500	-8.889%	25	1,920	+99.187%
2026-02-20	19.3000	20.8000	19.3000	20.2500	+0.248%	50	1,915	+81.481%
2026-02-19	20.5600	21.1000	20.0000	20.2000	-3.580%	12	1,889	+81.931%
2026-02-18	21.2000	23.5000	20.9500	20.9500	+6.345%	72	1,889	+75.418%
2026-02-17	17.5300	19.9100	17.5300	19.7000	+3.958%	29	1,880	+86.548%
2026-02-13	17.9900	20.0000	17.5000	18.9500	+4.121%	62	1,918	+93.931%
2026-02-12	20.4000	21.0200	17.6500	18.2000	-13.989%	729	1,918	+101.923%
2026-02-11	21.9000	21.9000	20.5000	21.1600	-8.000%	33	1,899	+73.677%
2026-02-10	26.3000	26.3000	23.0000	23.0000	-11.708%	35	1,898	+59.783%
2026-02-09	21.7000	26.3100	21.7000	26.0500	+19.660%	41	1,916	+41.075%
2026-02-06	21.0300	22.2500	20.5100	21.7700	+12.798%	166	1,908	+68.810%
2026-02-05	22.1200	22.1400	18.8400	19.3000	-20.445%	140	1,876	+90.415%
2026-02-04	29.9700	29.9700	22.6600	24.2600	-28.856%	175	1,925	+51.484%
2026-02-03	40.0500	40.0500	32.1000	34.1000	+16.105%	501	1,907	+7.771%
2026-02-02	30.2500	30.4400	28.9000	29.3700	+6.800%	67	1,843	+25.128%
2026-01-30	30.6500	30.6500	27.5000	27.5000	-12.975%	68	1,835	+33.636%
2026-01-29	33.8100	33.8100	29.1800	31.6000	-10.023%	130	1,836	+16.297%
2026-01-28	38.0000	39.0200	35.0000	35.1200	-12.200%	198	1,837	+4.641%
2026-01-27	41.7000	41.7000	40.0000	40.0000	-5.882%	7	1,790	-8.125%
2026-01-26	42.5500	42.7500	42.3500	42.5000	-0.164%	24	1,788	-13.529%
2026-01-23	41.0000	43.9500	41.0000	42.5700	+5.241%	17	1,809	-13.672%
2026-01-22	40.7000	40.8500	40.4500	40.4500	-3.690%	16	1,810	-9.147%
2026-01-21	42.5500	42.6500	38.4000	42.0000	-3.780%	48	1,802	-12.500%
2026-01-20	42.2500	44.5800	42.2500	43.6500	-7.892%	49	1,784	-15.808%
2026-01-16	52.5000	52.5000	45.9000	47.3900	-5.334%	14	1,766	-22.452%
2026-01-15	50.3000	51.0500	50.0600	50.0600	+4.422%	15	1,766	-26.588%
2026-01-14	51.0000	51.0000	47.4200	47.9400	-4.824%	18	1,772	-23.342%
2026-01-13	49.0500	50.5000	49.0500	50.3700	-0.846%	14	1,772	-27.040%
2026-01-12	52.5000	52.5000	50.3000	50.8000	+3.673%	6	1,780	-27.657%
2026-01-09	48.8400	50.5500	48.8400	49.0000	+0.328%	18	1,778	-25.000%
2026-01-08	50.5500	50.5500	48.8400	48.8400	-11.313%	10	1,769	-24.754%
2026-01-07	53.0500	57.5300	53.0500	55.0700	+9.050%	151	1,767	-33.267%
2026-01-06	49.9500	50.5000	49.2900	50.5000	+5.538%	6	1,626	-27.228%
2026-01-05	48.7500	48.7500	47.8400	47.8500	+9.047%	11	1,625	-23.197%
2026-01-02	50.7000	50.8500	43.7200	43.8800	-15.567%	35	1,626	-16.249%
2025-12-31	52.5100	52.6800	51.9700	51.9700	-6.174%	8	1,617	-29.286%
2025-12-30	55.3900	55.3900	55.3900	55.3900	-2.138%	40	1,617	-33.652%
2025-12-29	57.8700	57.8700	56.6000	56.6000	-6.058%	11	1,617	-35.071%
2025-12-26	64.5400	64.5400	60.0400	60.2500	-6.444%	16	1,615	-39.004%
2025-12-24	64.0100	64.4000	63.9800	64.4000	+0.233%	15	1,613	-42.935%
2025-12-23	64.1100	64.3500	64.1100	64.2500	+0.721%	17	1,613	-42.802%
2025-12-22	67.3000	67.3000	63.7900	63.7900	-1.177%	123	1,608	-42.389%
2025-12-19	62.9000	65.0000	62.3000	64.5500	+9.388%	27	1,560	-43.067%
2025-12-18	58.0000	60.2000	56.2700	59.0100	+7.860%	21	1,554	-37.722%
2025-12-17	60.2000	60.2000	54.0600	54.7100	-8.312%	33	1,555	-32.828%
2025-12-16	58.6000	59.6700	58.6000	59.6700	+3.594%	14	1,541	-38.411%
2025-12-15	60.0000	60.2000	57.6000	57.6000	-0.690%	110	1,541	-36.198%
2025-12-12	56.5000	58.8200	53.9500	58.0000	-4.448%	48	1,440	-36.638%
2025-12-11	58.7000	61.0600	55.8800	60.7000	-2.333%	18	1,426	-39.456%
2025-12-10	58.5000	62.2000	57.4500	62.1500	+10.352%	74	1,432	-40.869%
2025-12-09	56.3500	56.6500	56.3200	56.3200	+0.932%	69	1,433	-34.748%
2025-12-08	55.4500	57.2300	55.4500	55.8000	-1.413%	13	1,434	-34.140%
2025-12-05	54.0500	56.6000	54.0500	56.6000	+6.893%	18	1,440	-35.071%
2025-12-04	52.7200	53.9000	52.1000	52.9500	+2.260%	40	1,441	-30.595%
2025-12-03	50.7000	51.7800	50.2300	51.7800	+4.395%	7	1,431	-29.027%
2025-12-02	49.3000	52.0000	49.3000	49.6000	+7.290%	14	1,432	-25.907%
2025-12-01	46.2000	47.2000	45.9000	46.2300	-0.151%	6	1,436	-20.506%
2025-11-28	46.4000	46.4000	46.2000	46.3000	-0.963%	14	1,437	-20.626%
2025-11-26	45.1700	46.7800	44.9600	46.7500	+4.797%	23	1,438	-21.390%
2025-11-25	42.2100	44.6100	41.1500	44.6100	-1.349%	145	1,438	-17.619%
2025-11-24	42.4100	45.2200	42.4100	45.2200	+10.293%	65	1,531	-18.731%
2025-11-21	41.5500	42.2000	37.5000	41.0000	+1.737%	650	1,514	-10.366%
2025-11-20	51.1500	51.1500	40.3000	40.3000	-13.593%	28	1,158	-8.809%
2025-11-19	49.2500	49.2500	45.4000	46.6400	-4.913%	25	1,159	-21.205%
2025-11-18	49.7500	51.3500	49.0500	49.0500	-1.367%	8	1,153	-25.076%
2025-11-17	51.2500	51.2500	49.5600	49.7300	-8.819%	5	1,149	-26.101%
2025-11-14	48.6500	54.5400	48.6500	54.5400	+4.084%	12	1,149	-32.618%
2025-11-13	57.1700	57.1700	51.6000	52.4000	-10.274%	30	1,151	-29.866%
2025-11-12	64.6000	64.6000	58.4000	58.4000	-12.575%	4	1,145	-37.072%
2025-11-11	65.4000	66.8000	62.9000	66.8000	-0.743%	6	1,142	-44.985%
2025-11-10	59.4500	68.2500	59.4500	67.3000	+20.394%	40	1,143	-45.394%
2025-11-07	53.6000	56.1000	50.0600	55.9000	+1.544%	62	1,139	-34.258%
2025-11-06	62.1000	65.2000	55.0500	55.0500	-12.480%	49	1,123	-33.243%
2025-11-05	65.1800	65.1800	60.8100	62.9000	-1.318%	33	1,118	-41.574%
2025-11-04	66.3000	68.5000	63.0000	63.7400	-19.520%	64	1,123	-42.344%
2025-11-03	77.7500	79.3100	75.8000	79.2000	+8.642%	12	1,099	-53.598%
2025-10-31	75.6000	77.0000	72.9000	72.9000	+3.551%	20	1,099	-49.588%
2025-10-30	71.6000	72.0500	70.2800	70.4000	-1.676%	9	1,092	-47.798%
2025-10-29	66.1500	72.0000	66.1500	71.6000	+10.494%	7	1,094	-48.673%
2025-10-28	63.0300	65.4600	62.3200	64.8000	+1.250%	29	1,097	-43.287%
2025-10-27	65.0000	66.4000	63.5500	64.0000	+5.611%	9	1,085	-42.578%
2025-10-24	61.2500	61.6500	59.9200	60.6000	+4.249%	18	1,085	-39.356%
2025-10-23	55.1200	58.1300	55.1200	58.1300	+9.370%	11	1,086	-36.780%
2025-10-22	56.8000	57.0000	50.9000	53.1500	-9.036%	17	1,086	-30.856%
2025-10-21	57.6500	58.4300	57.0000	58.4300	+2.960%	45	1,083	-37.104%
2025-10-20	56.7500	56.7500	56.7500	56.7500	-1.663%	2	1,083	-35.242%
2025-10-17	56.6500	58.3500	56.6500	57.7100	+0.980%	13	1,082	-36.320%
2025-10-16	61.2400	61.2400	57.0000	57.1500	+2.788%	17	1,081	-35.696%
2025-10-15	56.7000	56.7000	55.6000	55.6000	-6.318%	2	1,089	-33.903%
2025-10-14	54.3900	59.3500	52.5500	59.3500	+5.699%	12	1,090	-38.079%
2025-10-13	57.0000	57.0000	54.1900	56.1500	+0.268%	52	1,097	-34.550%
2025-10-10	61.9000	62.2000	55.9000	56.0000	-9.968%	63	1,068	-34.375%
2025-10-09	59.0900	62.2000	59.0900	62.2000	+3.151%	4	1,071	-40.916%
2025-10-08	59.6000	60.5000	59.5400	60.3000	-1.871%	158	1,073	-39.055%
2025-10-07	60.1500	62.0000	58.9500	61.4500	+8.626%	33	1,083	-40.195%
2025-10-06	57.7600	60.0000	56.5700	56.5700	+6.335%	20	1,083	-35.036%
2025-10-03	61.5500	61.5500	51.4500	53.2000	-13.608%	87	1,094	-30.921%
2025-10-02	61.7000	62.0100	61.5800	61.5800	+0.868%	3	1,035	-40.322%
2025-10-01	58.3700	61.2200	58.3700	61.0500	+4.699%	8	1,036	-39.803%
2025-09-30	56.1500	58.3100	56.1500	58.3100	+4.349%	21	1,032	-36.975%
2025-09-29	56.4500	57.7200	55.6100	55.8800	-0.036%	54	1,030	-34.234%
2025-09-26	56.2000	56.2500	55.2000	55.9000	-4.673%	23	1,038	-34.258%
2025-09-25	61.0000	61.0000	56.8000	58.6400	+2.339%	107	1,035	-37.329%
2025-09-24	56.7000	57.3000	56.6500	57.3000	-3.584%	4	1,039	-35.864%
2025-09-23	60.4000	61.5000	57.1500	59.4300	+4.612%	20	1,038	-38.163%
2025-09-22	57.9000	57.9000	55.8000	56.8100	-3.744%	32	1,042	-35.311%
2025-09-19	57.6800	60.0000	56.9000	59.0200	+8.095%	19	1,053	-37.733%
2025-09-18	48.4700	55.4000	48.4700	54.6000	+21.333%	21	1,044	-32.692%
2025-09-17	47.0800	47.0800	44.7200	45.0000	-9.910%	14	1,058	-18.333%
2025-09-16	49.4000	49.9500	49.4000	49.9500	-1.089%	5	1,054	-26.426%
2025-09-15	50.3800	50.5000	49.0000	50.5000	-0.296%	5	1,055	-27.228%
2025-09-12	45.6400	50.6500	45.6400	50.6500	+9.632%	75	1,057	-27.443%
2025-09-11	46.4700	46.8500	45.4500	46.2000	-1.618%	16	1,061	-20.455%
2025-09-10	45.5000	48.1500	45.5000	46.9600	+8.078%	15	1,056	-21.742%
2025-09-09	41.4700	44.0000	41.4700	43.4500	+7.020%	8	1,052	-15.420%
2025-09-08	41.2000	41.5300	40.6000	40.6000	+3.704%	163	1,054	-9.483%
2025-09-05	39.9000	39.9000	36.2000	39.1500	-0.382%	41	1,020	-6.130%
2025-09-04	40.9400	40.9400	39.3000	39.3000	-3.202%	5	1,028	-6.489%
2025-09-03	43.6000	44.5000	40.6000	40.6000	-5.251%	143	1,026	-9.483%
2025-09-02	41.4700	43.5000	41.4700	42.8500	+1.661%	68	965	-14.236%
2025-08-29	42.8000	42.8000	41.4000	42.1500	-1.863%	21	935	-12.811%
2025-08-28	42.1400	43.3800	41.0200	42.9500	+0.585%	28	935	-14.435%
2025-08-27	45.5000	45.5000	42.7000	42.7000	-7.174%	6	920	-13.934%
2025-08-26	45.7000	46.0000	45.0500	46.0000	+5.023%	10	916	-20.109%
2025-08-25	44.4000	44.4000	40.0100	43.8000	-0.228%	20	914	-16.096%
2025-08-22	41.4900	46.6300	41.4900	43.9000	+3.318%	38	917	-16.287%
2025-08-21	42.5500	43.2000	42.0500	42.4900	-1.255%	22	899	-13.509%
2025-08-20	41.0000	43.0900	35.7000	43.0300	-2.360%	154	892	-14.594%
2025-08-19	52.9000	52.9000	44.0700	44.0700	-19.063%	136	869	-16.610%
2025-08-18	54.3000	54.4500	53.4000	54.4500	-4.474%	31	807	-32.507%
2025-08-15	56.7200	57.0000	54.8500	57.0000	-4.841%	6	816	-35.526%
2025-08-14	60.4000	60.4000	59.9000	59.9000	-4.160%	3	813	-38.648%
2025-08-13	64.7000	64.7000	62.5000	62.5000	-2.191%	44	812	-41.200%
2025-08-12	63.6000	64.3000	63.6000	63.9000	+4.840%	26	846	-42.488%
2025-08-11	62.6500	63.5500	60.9500	60.9500	-6.504%	83	868	-39.705%
2025-08-08	64.4900	65.1900	64.4900	65.1900	+7.966%	37	905	-43.626%
2025-08-07	58.7000	62.1200	58.3900	60.3800	+6.284%	52	914	-39.135%
2025-08-06	54.9300	58.0000	54.9300	56.8100	+5.989%	31	891	-35.311%
2025-08-05	52.4800	55.3300	50.9000	53.6000	+16.269%	84	901	-31.437%
2025-08-04	44.5000	46.1000	44.0000	46.1000	+6.961%	134	897	-20.282%
2025-08-01	41.8600	43.1000	41.5000	43.1000	-1.598%	7	882	-14.733%
2025-07-31	45.9000	45.9000	43.6000	43.8000	-2.537%	110	879	-16.096%
2025-07-30	44.7000	44.9400	44.7000	44.9400	+3.192%	5	878	-18.224%
2025-07-29	43.5700	43.5700	43.3000	43.5500	-2.573%	17	873	-15.614%
2025-07-28	45.6500	45.6500	44.1900	44.7000	-2.145%	9	873	-17.785%
2025-07-25	43.7300	46.5000	43.7300	45.6800	+7.331%	66	872	-19.549%
2025-07-24	42.3000	42.5600	42.3000	42.5600	+8.710%	2	871	-13.651%
2025-07-23	39.1500	39.1500	39.1500	39.1500	-1.683%	2	871	-6.130%
2025-07-22	39.3800	39.8200	39.3800	39.8200	-4.440%	21	871	-7.710%
2025-07-21	43.7300	43.7300	41.5200	41.6700	-2.183%	9	871	-11.807%
2025-07-18	43.7500	43.7500	42.6000	42.6000	-3.072%	18	872	-13.732%
2025-07-17	42.3100	44.9500	42.3100	43.9500	+3.852%	20	877	-16.382%
2025-07-16	42.0600	42.5300	42.0600	42.3200	+2.470%	3	877	-13.162%
2025-07-15	41.0700	42.2200	41.0700	41.3000	-0.482%	25	876	-11.017%
2025-07-14	38.4000	41.8500	38.4000	41.5000	+10.992%	115	881	-11.446%
2025-07-11	38.1800	38.4500	37.3900	37.3900	-1.294%	10	832	-1.712%
2025-07-10	38.8000	38.8300	36.6500	37.8800	-1.303%	12	837	-2.983%
2025-07-09	36.1700	38.3800	36.1700	38.3800	+5.180%	7	831	-4.247%
2025-07-08	36.3600	36.4900	36.3600	36.4900	+6.076%	2	829	+0.713%
2025-07-07	32.2000	34.4000	32.2000	34.4000	+2.534%	5	828	+6.831%
2025-07-03	33.0600	33.5500	32.9800	33.5500	+3.136%	4	828	+9.538%
2025-07-02	32.5200	32.5300	32.5200	32.5300	+5.583%	5	828	+12.973%
2025-07-01	33.5200	33.5200	30.8100	30.8100	-14.488%	110	829	+19.279%
2025-06-30	35.5000	36.2500	35.4400	36.0300	+10.862%	22	828	+1.998%
2025-06-27	36.5100	37.5900	32.1000	32.5000	-19.255%	30	822	+13.077%
2025-06-26	42.4500	42.4500	40.1000	40.2500	+2.941%	37	830	-8.696%
2025-06-25	39.5000	41.6000	39.1000	39.1000	-0.051%	8	805	-6.010%
2025-06-24	38.4500	39.1200	38.4500	39.1200	+3.056%	8	805	-6.058%
2025-06-23	37.1000	39.6000	37.1000	37.9600	+3.293%	14	805	-3.188%
2025-06-20	38.0200	38.1700	36.7500	36.7500	-4.842%	14	806	0.000%
2025-06-18	38.4500	38.6200	38.4500	38.6200	-0.720%	2	806	-4.842%
2025-06-17	39.0500	39.0500	38.0500	38.9000	-5.076%	3	806	-5.527%
2025-06-16	41.2100	42.1100	40.8100	40.9800	+6.719%	28	806	-10.322%
2025-06-13	38.0000	39.5500	38.0000	38.4000	+4.918%	40	805	-4.297%
2025-06-12	36.6000	36.6000	36.6000	36.6000	-2.530%	1	794	+0.410%
2025-06-11	36.0700	38.5000	36.0700	37.5500	+20.740%	11	793	-2.130%
2025-06-09	31.1000	31.1000	31.1000	31.1000	-2.813%	2	787	+18.167%
2025-06-06	30.5900	32.0000	30.5900	32.0000	+10.727%	4	787	+14.844%
2025-06-05	30.3800	30.3800	28.0000	28.9000	-9.688%	10	788	+27.163%
2025-06-04	32.0000	32.3600	32.0000	32.0000	-12.329%	37	761	+14.844%
2025-06-03	35.6500	36.5000	34.6500	36.5000	+4.286%	11	761	+0.685%
2025-06-02	35.0000	35.0000	35.0000	35.0000	+14.491%	2	758	+5.000%
2025-05-30	32.7500	33.7000	30.5700	30.5700	+6.293%	16	760	+20.216%
2025-05-29	28.7600	28.7600	28.7600	28.7600	-5.859%	1	763	+27.782%
2025-05-28	30.5500	30.5500	30.5500	30.5500	+3.035%	1	763	+20.295%
2025-05-27	29.6500	29.6500	29.6500	29.6500	+0.169%	1	763	+23.946%
2025-05-23	29.6000	29.6000	29.6000	29.6000	-1.987%	4	764	+24.155%
2025-05-22	30.8000	30.8000	30.2000	30.2000	+4.679%	3	764	+21.689%
2025-05-21	28.8500	28.8500	28.8500	28.8500	-8.500%	1	765	+27.383%
2025-05-20	31.9500	31.9500	31.5300	31.5300	-6.854%	7	766	+16.556%
2025-05-19	32.9000	33.8500	32.9000	33.8500	+0.864%	2	765	+8.567%
2025-05-16	33.0500	33.6600	33.0500	33.5600	+0.630%	44	763	+9.505%
2025-05-15	33.3500	33.3500	33.3500	33.3500	-4.222%	2	763	+10.195%
2025-05-14	34.8100	34.8200	34.8100	34.8200	+1.133%	21	765	+5.543%
2025-05-13	30.3000	34.8200	30.3000	34.4300	+27.283%	122	746	+6.738%
2025-05-12	25.9100	27.0500	25.9100	27.0500	-7.109%	30	631	+35.860%
2025-05-08	27.1500	29.1200	27.1500	29.1200	+23.652%	105	661	+26.202%
2025-05-07	22.9500	23.5500	22.9500	23.5500	-0.212%	6	556	+56.051%
2025-05-06	22.2300	23.6000	22.2300	23.6000	-28.158%	59	554	+55.720%
2025-05-05	31.7500	33.3000	31.7500	32.8500	-1.203%	8	500	+11.872%
2025-05-02	32.7800	33.2500	32.2000	33.2500	+10.833%	32	498	+10.526%
2025-05-01	30.7200	30.7200	30.0000	30.0000	-0.531%	2	497	+22.500%
2025-04-30	30.0000	30.1600	30.0000	30.1600	+19.683%	6	497	+21.850%
2025-04-28	26.2000	26.2000	25.2000	25.2000	-0.787%	10	500	+45.833%
2025-04-25	23.7300	25.7000	23.7300	25.4000	+5.613%	68	500	+44.685%
2025-04-24	21.9600	24.0500	21.9600	24.0500	+17.432%	19	530	+52.807%
2025-04-23	20.4800	20.4800	20.4800	20.4800	+17.364%	1	546	+79.443%
2025-04-22	17.4500	17.4500	17.4500	17.4500	+11.005%	1	546	+110.602%
2025-04-21	15.7200	15.7200	15.7200	15.7200	+1.879%	1	546	+133.779%
2025-04-16	15.8500	15.9000	15.4300	15.4300	-10.551%	12	545	+138.172%
2025-04-14	17.2500	17.2500	17.2500	17.2500	+15.462%	2	536	+113.043%
2025-04-11	15.2800	15.2800	14.2400	14.9400	+0.201%	6	538	+145.984%
2025-04-09	11.8500	14.9100	11.5600	14.9100	+27.436%	3	538	+146.479%
2025-04-08	11.3500	11.7000	11.3500	11.7000	+5.405%	2	538	+214.103%
2025-04-07	10.5000	11.1000	10.3800	11.1000	+5.014%	6	538	+231.081%
2025-04-04	10.5900	10.5900	10.5700	10.5700	-25.035%	132	534	+247.682%
2025-03-18	13.5100	14.1000	13.5100	14.1000	-8.797%	7	534	+160.638%
2025-03-17	15.3500	15.4600	15.3500	15.4600	+4.459%	2	532	+137.710%
2025-03-14	14.7600	14.8000	14.7000	14.8000	+5.263%	84	532	+148.311%
2025-03-12	14.0600	14.0600	14.0600	14.0600	+16.198%	1	526	+161.380%

.dark-mode .LL7vKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LL7vKg{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C160PLTR Dec 18 2026 160.00 Call (PLTR261218C00160000)option OPRA

PLTR20261218C160
PLTR Dec 18 2026 160.00 Call (PLTR261218C00160000)
option OPRA