Dark

PLTR20261218C180
PLTR Dec 18 2026 180.00 Call (PLTR261218C00180000)
option OPRA

EOD

Sep 28, 2026

24.40-5.243%(-1.35)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	23.8200	25.4500	23.8200	24.4000	-5.243%	31	5,078	0.000%
2026-09-25	28.8700	28.8700	25.7500	25.7500	-8.298%	133	5,077	-5.243%
2026-09-24	26.3300	29.3000	25.5000	28.0800	+2.295%	171	5,047	-13.105%
2026-09-23	24.4500	29.0000	22.3500	27.4500	+21.192%	346	5,043	-11.111%
2026-09-22	23.2500	23.3500	21.1500	22.6500	+2.027%	328	5,176	+7.726%
2026-09-21	19.7000	22.2000	19.1700	22.2000	+15.026%	284	5,025	+9.910%
2026-09-18	18.5000	19.3000	16.1000	19.3000	+2.660%	341	4,997	+26.425%
2026-09-17	18.2500	19.6100	17.7400	18.8000	+3.127%	84	4,958	+29.787%
2026-09-16	16.4900	18.2300	15.8200	18.2300	+6.608%	74	4,958	+33.845%
2026-09-15	16.1500	19.3900	15.8000	17.1000	-3.335%	242	4,939	+42.690%
2026-09-14	15.6000	18.0600	14.3100	17.6900	+20.751%	312	5,018	+37.931%
2026-09-11	14.9500	15.1500	13.8300	14.6500	+2.091%	171	5,124	+66.553%
2026-09-10	14.8000	15.6300	14.2000	14.3500	-11.855%	128	5,104	+70.035%
2026-09-09	16.6200	17.0500	15.8500	16.2800	-1.333%	145	5,123	+49.877%
2026-09-08	18.2000	18.6500	16.5000	16.5000	-9.787%	558	5,072	+47.879%
2026-09-04	23.2600	23.2600	18.2900	18.2900	-23.312%	65	4,969	+33.406%
2026-09-03	18.6400	25.6000	18.3000	23.8500	+50.473%	183	4,969	+2.306%
2026-09-02	18.9000	19.7000	14.2500	15.8500	-26.959%	370	4,987	+53.943%
2026-09-01	23.3900	25.4500	21.6000	21.7000	-16.538%	245	5,014	+12.442%
2026-08-31	25.5000	26.7000	24.7000	26.0000	-2.145%	74	4,905	-6.154%
2026-08-28	26.4500	27.6000	25.2800	26.5700	-0.487%	133	4,918	-8.167%
2026-08-27	22.1000	27.2300	22.1000	26.7000	+24.128%	405	4,931	-8.614%
2026-08-26	17.3700	22.0000	17.3700	21.5100	+14.659%	252	4,984	+13.436%
2026-08-25	20.7500	22.9000	18.4800	18.7600	-8.932%	192	4,944	+30.064%
2026-08-24	21.7000	22.3000	19.1000	20.6000	-10.318%	360	4,906	+18.447%
2026-08-21	18.9900	25.0700	18.9900	22.9700	+12.598%	213	4,699	+6.226%
2026-08-20	19.6500	20.4800	18.9500	20.4000	-0.633%	71	4,730	+19.608%
2026-08-19	20.8000	21.0000	18.1000	20.5300	+12.186%	217	4,707	+18.850%
2026-08-18	19.0600	20.1000	17.8500	18.3000	-2.918%	135	4,677	+33.333%
2026-08-17	19.2500	21.0000	18.8500	18.8500	-6.683%	310	4,768	+29.443%
2026-08-14	23.6800	23.9000	20.2000	20.2000	-15.833%	136	4,701	+20.792%
2026-08-13	20.6100	24.4000	19.8000	24.0000	+25.654%	169	4,722	+1.667%
2026-08-12	21.4500	21.4500	17.9600	19.1000	-12.984%	157	4,737	+27.749%
2026-08-11	22.3000	23.6700	20.7000	21.9500	-2.661%	221	4,674	+11.162%
2026-08-10	21.0500	25.3700	21.0500	22.5500	+6.118%	694	4,624	+8.204%
2026-08-07	15.0000	21.2500	15.0000	21.2500	+62.835%	468	4,609	+14.824%
2026-08-06	12.9000	13.7500	11.7800	13.0500	-9.186%	372	4,569	+86.973%
2026-08-05	15.7500	18.1000	14.3000	14.3700	-13.172%	196	4,392	+69.798%
2026-08-04	9.6000	17.4300	8.9000	16.5500	+215.238%	1,561	4,428	+47.432%
2026-08-03	5.1000	5.2500	4.9000	5.2500	+15.639%	325	4,164	+364.762%
2026-07-31	4.6000	4.6500	4.0000	4.5400	+0.889%	158	3,962	+437.445%
2026-07-30	4.5500	4.9300	4.1600	4.5000	-10.891%	128	3,957	+442.222%
2026-07-29	5.2000	5.8000	4.8300	5.0500	+2.020%	164	3,929	+383.168%
2026-07-28	4.9000	5.3500	4.2300	4.9500	-28.777%	525	3,935	+392.929%
2026-07-27	5.5500	7.3000	5.4500	6.9500	+40.404%	344	4,164	+251.079%
2026-07-24	5.0000	5.3000	4.9100	4.9500	-2.750%	254	4,158	+392.929%
2026-07-23	5.8000	5.8000	4.9800	5.0900	-12.991%	130	4,187	+379.371%
2026-07-22	7.4000	7.4000	5.5400	5.8500	-27.778%	112	4,186	+317.094%
2026-07-21	7.7500	8.2700	7.7500	8.1000	-7.429%	112	4,179	+201.235%
2026-07-20	8.6000	8.7500	8.2000	8.7500	+9.375%	144	4,179	+178.857%
2026-07-17	7.5000	8.6000	7.5000	8.0000	-5.882%	47	4,145	+205.000%
2026-07-16	7.6500	8.5000	7.2000	8.5000	+1.796%	31	4,163	+187.059%
2026-07-15	8.2200	8.8000	8.2000	8.3500	-1.765%	23	4,169	+192.216%
2026-07-14	6.0000	9.0100	6.0000	8.5000	+16.438%	141	4,177	+187.059%
2026-07-13	6.6500	7.3000	6.6500	7.3000	+14.600%	169	4,170	+234.247%
2026-07-10	7.7500	7.7500	6.2500	6.3700	-7.007%	324	4,145	+283.046%
2026-07-09	6.4000	6.8900	6.3000	6.8500	-9.272%	112	4,283	+256.204%
2026-07-08	6.9000	7.5500	6.7000	7.5500	-16.018%	229	4,268	+223.179%
2026-07-07	8.7000	9.8500	8.2500	8.9900	+13.797%	43	4,219	+171.413%
2026-07-06	7.1400	8.5500	7.1400	7.9000	+6.757%	297	4,227	+208.861%
2026-07-02	6.8500	8.1200	6.8500	7.4000	+13.497%	688	4,004	+229.730%
2026-07-01	5.6000	6.7800	5.6000	6.5200	+46.847%	772	4,004	+274.233%
2026-06-30	4.1700	4.6400	4.0000	4.4400	+4.965%	460	3,924	+449.550%
2026-06-29	4.4000	4.8200	4.1500	4.2300	+11.316%	87	3,940	+476.832%
2026-06-26	3.6400	4.1000	3.5800	3.8000	+13.433%	217	3,940	+542.105%
2026-06-25	3.4200	3.4800	3.1000	3.3500	-19.277%	300	4,001	+628.358%
2026-06-24	4.0500	4.6900	3.9800	4.1500	-7.778%	213	3,950	+487.952%
2026-06-23	5.3000	5.3400	4.4400	4.5000	-12.621%	162	3,894	+442.222%
2026-06-22	6.5500	7.2000	5.1500	5.1500	-28.472%	217	3,900	+373.786%
2026-06-18	7.9000	7.9000	6.8000	7.2000	-8.280%	99	3,875	+238.889%
2026-06-17	8.1500	9.2400	7.8500	7.8500	-8.615%	97	3,875	+210.828%
2026-06-16	8.5000	8.8000	7.8000	8.5900	-7.634%	149	3,875	+184.051%
2026-06-15	8.1000	9.3000	8.1000	9.3000	+22.368%	137	3,812	+162.366%
2026-06-12	7.6300	8.2000	7.4600	7.6000	-10.588%	99	3,812	+221.053%
2026-06-11	7.9900	8.5100	7.8500	8.5000	-0.817%	198	3,812	+187.059%
2026-06-10	8.9300	9.1000	8.5700	8.5700	-3.600%	214	3,810	+184.714%
2026-06-09	10.0200	10.5000	7.8800	8.8900	-14.928%	160	3,760	+174.466%
2026-06-08	10.7000	10.7500	10.3000	10.4500	+2.451%	134	3,775	+133.493%
2026-06-05	12.6100	12.6100	10.0500	10.2000	-20.313%	272	3,748	+139.216%
2026-06-04	13.8500	14.4000	12.2200	12.8000	-1.538%	36	3,960	+90.625%
2026-06-03	15.2000	15.2000	12.5000	13.0000	-25.714%	120	3,946	+87.692%
2026-06-02	21.2000	21.2000	16.9900	17.5000	-19.540%	95	3,948	+39.429%
2026-06-01	20.2000	23.6500	19.7500	21.7500	+15.630%	290	3,952	+12.184%
2026-05-29	14.4000	20.2000	14.4000	18.8100	+55.455%	567	3,924	+29.718%
2026-05-28	9.2500	12.3200	9.2500	12.1000	+40.534%	147	3,599	+101.653%
2026-05-27	8.5000	9.4000	8.5000	8.6100	-11.692%	25	3,536	+183.391%
2026-05-26	9.0200	10.5600	9.0200	9.7500	-2.500%	45	3,533	+150.256%
2026-05-22	10.1500	10.1500	9.6000	10.0000	-1.961%	18	3,545	+144.000%
2026-05-21	10.7000	10.7000	10.0000	10.2000	+0.493%	28	3,543	+139.216%
2026-05-20	9.3000	10.2500	9.1400	10.1500	+3.571%	158	3,543	+140.394%
2026-05-19	10.3500	10.5500	9.4000	9.8000	+0.513%	343	3,788	+148.980%
2026-05-18	9.5200	10.3500	9.2600	9.7500	-1.515%	105	3,788	+150.256%
2026-05-15	9.8200	10.2500	9.7600	9.9000	-0.101%	23	3,788	+146.465%
2026-05-14	9.3300	10.1200	9.2900	9.9100	+12.999%	152	3,779	+146.216%
2026-05-13	9.5500	9.5500	8.7700	8.7700	-13.596%	241	3,744	+178.221%
2026-05-12	10.5000	10.5500	9.9000	10.1500	-6.538%	55	3,744	+140.394%
2026-05-11	9.7000	10.8600	9.7000	10.8600	-3.209%	92	3,744	+124.678%
2026-05-08	10.1300	11.2200	9.9000	11.2200	-0.708%	481	3,731	+117.469%
2026-05-07	11.0400	12.3000	10.6000	11.3000	+17.098%	46	3,545	+115.929%
2026-05-06	10.0000	10.7600	9.6500	9.6500	-12.273%	900	3,538	+152.850%
2026-05-05	13.6000	13.6500	10.7500	11.0000	-29.124%	186	3,612	+121.818%
2026-05-04	15.9000	16.3700	15.3500	15.5200	+3.123%	209	3,561	+57.216%
2026-05-01	15.0000	15.4500	13.7900	15.0500	+18.972%	30	3,491	+62.126%
2026-04-30	11.9700	12.8500	11.9700	12.6500	+3.944%	51	3,491	+92.885%
2026-04-29	12.0000	12.3000	11.5000	12.1700	-11.168%	118	3,484	+100.493%
2026-04-28	14.4300	14.4300	13.6500	13.7000	-5.647%	43	3,492	+78.102%
2026-04-27	15.5600	15.5800	14.5000	14.5200	-0.548%	19	3,456	+68.044%
2026-04-24	14.2500	14.6000	13.5000	14.6000	+0.968%	66	3,448	+67.123%
2026-04-23	17.2000	17.2000	14.3500	14.4600	-22.798%	73	3,450	+68.741%
2026-04-22	16.9400	18.9300	16.4500	18.7300	+18.394%	98	3,420	+30.272%
2026-04-21	16.0200	17.7700	15.6000	15.8200	+0.317%	70	3,438	+54.235%
2026-04-20	16.0900	16.0900	15.2000	15.7700	-2.654%	199	3,438	+54.724%
2026-04-17	16.4500	16.9000	16.2000	16.2000	+12.111%	25	3,407	+50.617%
2026-04-16	14.9000	15.2300	14.0000	14.4500	-1.230%	285	3,542	+68.858%
2026-04-15	12.8500	14.6300	12.8500	14.6300	+21.210%	36	3,450	+66.781%
2026-04-14	12.5500	12.5500	12.0500	12.0700	+12.279%	66	3,474	+102.154%
2026-04-13	11.0000	11.5700	10.7500	10.7500	+5.289%	54	3,484	+126.977%
2026-04-10	10.0000	10.5900	8.9500	10.2100	-5.023%	134	3,493	+138.981%
2026-04-09	12.2100	12.4000	10.2800	10.7500	-22.662%	129	3,483	+126.977%
2026-04-08	18.0400	18.0400	13.9000	13.9000	-20.115%	51	3,455	+75.540%
2026-04-07	16.8200	17.4700	16.0000	17.4000	+0.230%	69	3,467	+40.230%
2026-04-06	17.5000	17.5000	17.3600	17.3600	-1.083%	3	3,496	+40.553%
2026-04-02	15.7000	17.6000	15.4300	17.5500	-0.567%	73	3,461	+39.031%
2026-04-01	17.1500	17.6500	17.1000	17.6500	+2.796%	10	3,461	+38.244%
2026-03-31	15.4700	17.5200	14.7300	17.1700	+21.001%	30	3,454	+42.108%
2026-03-30	16.3800	16.3800	14.1500	14.1900	-16.234%	54	3,452	+71.952%
2026-03-27	16.6200	17.8000	16.6200	16.9400	-12.455%	34	3,425	+44.038%
2026-03-26	20.6500	20.6500	19.3500	19.3500	-14.645%	51	3,418	+26.098%
2026-03-25	24.7500	24.7500	22.5000	22.6700	+0.310%	72	3,417	+7.631%
2026-03-24	24.8000	24.8000	21.2500	22.6000	-9.600%	84	3,419	+7.965%
2026-03-23	22.2500	25.0000	22.2500	25.0000	+23.762%	64	3,413	-2.400%
2026-03-20	21.3000	21.6500	19.9000	20.2000	-9.942%	34	3,407	+20.792%
2026-03-19	21.7100	22.4300	20.9500	22.4300	+1.862%	41	3,408	+8.783%
2026-03-18	22.5000	22.7100	22.0200	22.0200	-3.166%	8	3,368	+10.808%
2026-03-17	23.3800	23.3800	22.7400	22.7400	+5.035%	5	3,363	+7.300%
2026-03-16	22.2000	22.2000	21.3200	21.6500	+1.548%	43	3,363	+12.702%
2026-03-13	22.4000	22.4000	21.3200	21.3200	-10.981%	115	3,369	+14.447%
2026-03-12	22.4500	23.9500	22.4500	23.9500	+9.611%	17	3,330	+1.879%
2026-03-11	22.6900	22.6900	21.4000	21.8500	-2.237%	554	3,316	+11.670%
2026-03-10	23.2000	23.2000	21.9000	22.3500	-10.956%	18	3,003	+9.172%
2026-03-09	24.3700	25.1000	23.1500	25.1000	-9.222%	70	3,013	-2.789%
2026-03-06	23.0000	27.8500	23.0000	27.6500	+20.217%	105	3,006	-11.754%
2026-03-05	23.3500	24.7500	22.5700	23.0000	-2.501%	172	2,994	+6.087%
2026-03-04	21.9200	23.8400	21.9200	23.5900	+12.601%	169	2,854	+3.434%
2026-03-03	19.1600	20.9500	17.4000	20.9500	+6.076%	36	2,827	+16.468%
2026-03-02	18.0000	20.2000	18.0000	19.7500	+25.000%	70	2,831	+23.544%
2026-02-27	16.5200	16.5300	15.4200	15.8000	0.000%	18	2,818	+54.430%
2026-02-26	15.8000	15.8500	14.9900	15.8000	+1.935%	25	2,811	+54.430%
2026-02-25	13.3000	15.6500	13.2500	15.5000	+16.981%	92	2,798	+57.419%
2026-02-24	13.4500	13.6000	12.5100	13.2500	-3.285%	40	2,798	+84.151%
2026-02-23	13.0000	13.7000	12.8000	13.7000	-9.750%	58	2,795	+78.102%
2026-02-20	14.6600	15.6000	14.1000	15.1800	-1.748%	47	2,796	+60.738%
2026-02-19	14.2500	15.7500	14.2500	15.4500	-1.655%	61	2,795	+57.929%
2026-02-18	15.5000	17.8200	15.5000	15.7100	+7.603%	28	2,746	+55.315%
2026-02-17	13.4200	14.8000	13.4000	14.6000	+3.841%	86	2,745	+67.123%
2026-02-13	12.4500	14.7500	12.4500	14.0600	+3.687%	83	2,736	+73.542%
2026-02-12	15.5000	15.8000	12.9600	13.5600	-14.984%	104	2,736	+79.941%
2026-02-11	15.4000	15.9500	15.3600	15.9500	-7.803%	31	2,727	+52.978%
2026-02-10	19.8000	19.8000	16.9300	17.3000	-10.363%	11	2,721	+41.040%
2026-02-09	16.9400	20.1300	16.9400	19.3000	+22.930%	134	2,718	+26.425%
2026-02-06	15.9900	16.8000	15.3500	15.7000	+10.954%	235	2,687	+55.414%
2026-02-05	17.0000	17.0000	14.1000	14.1500	-20.056%	62	2,625	+72.438%
2026-02-04	21.2000	21.2000	17.3000	17.7000	-33.955%	379	2,634	+37.853%
2026-02-03	30.0000	30.1000	25.4100	26.8000	+17.802%	340	2,642	-8.955%
2026-02-02	23.9600	23.9600	22.3700	22.7500	+4.358%	196	2,637	+7.253%
2026-01-30	23.9500	23.9500	21.6000	21.8000	-11.202%	265	2,573	+11.927%
2026-01-29	25.0500	25.2300	22.8400	24.5500	-12.633%	535	2,559	-0.611%
2026-01-28	31.3500	31.3500	28.1000	28.1000	-10.652%	50	2,394	-13.167%
2026-01-27	33.0100	33.4000	31.3500	31.4500	-5.185%	41	2,387	-22.417%
2026-01-26	33.6700	34.4000	33.1700	33.1700	-3.012%	10	2,397	-26.440%
2026-01-23	35.0000	35.4300	34.2000	34.2000	+6.875%	24	2,392	-28.655%
2026-01-22	34.1500	34.1500	31.9500	32.0000	-0.929%	72	2,383	-23.750%
2026-01-21	33.6500	34.5700	30.5500	32.3000	-7.050%	90	2,430	-24.458%
2026-01-20	35.0500	36.4900	34.4600	34.7500	-4.454%	28	2,437	-29.784%
2026-01-16	38.0000	38.0800	36.2200	36.3700	-9.189%	27	2,430	-32.912%
2026-01-15	40.8000	41.8000	39.6900	40.0500	-1.306%	81	2,430	-39.076%
2026-01-14	40.0700	40.5800	38.7500	40.5800	-0.368%	48	2,431	-39.872%
2026-01-13	40.0500	41.3100	40.0500	40.7300	-0.900%	532	2,414	-40.093%
2026-01-12	40.2000	41.8500	40.2000	41.1000	+1.733%	11	2,042	-40.633%
2026-01-09	40.9400	40.9400	40.2900	40.4000	+1.917%	17	2,041	-39.604%
2026-01-08	45.5000	45.5000	39.6400	39.6400	-10.801%	23	2,045	-38.446%
2026-01-07	42.0000	47.5000	42.0000	44.4400	+5.835%	31	2,046	-45.095%
2026-01-06	41.0000	42.1000	39.6400	41.9900	+6.601%	192	2,048	-41.891%
2026-01-05	39.0000	39.8500	37.8800	39.3900	+9.874%	97	2,055	-38.055%
2026-01-02	45.5500	45.5500	35.6500	35.8500	-13.718%	128	2,051	-31.939%
2025-12-31	43.1400	43.5300	40.9500	41.5500	-8.014%	116	2,025	-41.276%
2025-12-30	46.4900	46.4900	45.1700	45.1700	-5.798%	6	2,025	-45.982%
2025-12-29	48.6000	48.9000	46.9300	47.9500	-4.004%	49	2,020	-49.114%
2025-12-26	55.3000	55.3000	49.9500	49.9500	-7.500%	25	2,036	-51.151%
2025-12-24	54.0500	54.0500	54.0000	54.0000	0.000%	2	2,041	-54.815%
2025-12-23	53.8000	54.0500	53.8000	54.0000	+0.521%	3	2,041	-54.815%
2025-12-22	56.0900	57.1900	53.4000	53.7200	+3.248%	53	2,042	-54.579%
2025-12-19	50.5000	53.5800	50.5000	52.0300	+3.152%	6	2,076	-53.104%
2025-12-18	47.5000	50.4400	47.5000	50.4400	+12.089%	8	2,078	-51.626%
2025-12-17	49.6500	49.6500	45.0000	45.0000	-7.216%	26	2,079	-45.778%
2025-12-15	49.3500	50.8000	48.5000	48.5000	+0.874%	32	2,063	-49.691%
2025-12-12	47.1500	49.9000	45.3800	48.0800	-5.670%	17	2,086	-49.251%
2025-12-11	48.0500	50.9700	46.2700	50.9700	-2.412%	78	2,086	-52.129%
2025-12-10	48.8000	52.3500	48.8000	52.2300	+10.657%	83	2,046	-53.284%
2025-12-09	47.4800	47.7500	46.7600	47.2000	+1.900%	35	2,049	-48.305%
2025-12-08	47.9300	47.9300	46.3200	46.3200	-1.968%	16	2,035	-47.323%
2025-12-05	45.3500	47.4000	45.3500	47.2500	+6.491%	61	2,030	-48.360%
2025-12-04	44.1500	45.0000	44.0500	44.3700	+3.186%	64	2,016	-45.008%
2025-12-03	40.9600	43.0000	40.7400	43.0000	+7.500%	4	2,077	-43.256%
2025-12-02	41.6500	42.8300	40.0000	40.0000	+4.987%	27	2,076	-39.000%
2025-12-01	36.7000	38.3500	36.7000	38.1000	-0.522%	7	2,080	-35.958%
2025-11-28	38.2000	38.3000	38.1300	38.3000	-0.623%	6	2,078	-36.292%
2025-11-26	37.1200	39.0000	37.0900	38.5400	+5.589%	21	2,085	-36.689%
2025-11-25	34.6000	36.5000	34.0200	36.5000	+1.389%	24	2,085	-33.151%
2025-11-24	35.0000	37.4100	33.8500	36.0000	+7.623%	33	2,067	-32.222%
2025-11-21	33.2500	34.6500	29.8500	33.4500	+0.511%	191	2,060	-27.055%
2025-11-20	43.1400	43.1400	33.2800	33.2800	-13.715%	168	2,048	-26.683%
2025-11-19	40.6900	41.2200	38.1300	38.5700	-5.697%	10	1,981	-36.738%
2025-11-18	41.8500	42.6000	40.8600	40.9000	-0.365%	18	1,979	-40.342%
2025-11-17	42.8600	43.7500	40.9500	41.0500	-10.954%	27	1,965	-40.560%
2025-11-14	41.0000	46.7000	41.0000	46.1000	+2.902%	23	1,983	-47.072%
2025-11-13	47.6800	48.3600	43.7400	44.8000	-12.756%	35	1,976	-45.536%
2025-11-12	52.8500	52.8500	49.6700	51.3500	-5.780%	32	1,974	-52.483%
2025-11-11	55.7000	56.7500	54.4200	54.5000	-5.300%	31	1,969	-55.229%
2025-11-10	52.6800	58.0500	52.6800	57.5500	+22.839%	43	1,969	-57.602%
2025-11-07	44.0000	47.0500	41.5500	46.8500	+3.880%	57	2,004	-47.919%
2025-11-06	53.6000	53.6400	45.0000	45.1000	-18.000%	82	1,997	-45.898%
2025-11-05	53.0000	55.0000	51.1300	55.0000	-0.489%	44	1,949	-55.636%
2025-11-04	57.2000	59.5800	53.4500	55.2700	-19.806%	64	1,941	-55.853%
2025-11-03	68.0000	68.9700	65.7000	68.9200	+5.803%	1,049	2,828	-64.597%
2025-10-31	65.0000	67.1000	63.2500	65.1400	+5.695%	35	2,828	-62.542%
2025-10-30	61.7200	62.1000	60.8300	61.6300	-0.194%	17	2,819	-60.409%
2025-10-29	55.8000	62.9700	55.8000	61.7500	+14.841%	33	2,818	-60.486%
2025-10-28	53.6400	53.9900	53.3900	53.7700	-1.862%	79	2,815	-54.622%
2025-10-27	54.1700	56.0100	54.1700	54.7900	+6.803%	41	2,838	-55.466%
2025-10-24	51.5500	52.6500	50.9000	51.3000	+5.015%	26	2,838	-52.437%
2025-10-23	46.6700	49.0000	46.6700	48.8500	+7.599%	32	2,834	-50.051%
2025-10-22	48.9700	49.0000	43.2500	45.4000	-7.911%	59	2,841	-46.256%
2025-10-21	48.5000	49.5300	48.2000	49.3000	-1.616%	19	2,823	-50.507%
2025-10-20	48.0000	50.7400	48.0000	50.1100	+2.748%	42	2,816	-51.307%
2025-10-17	47.0500	50.2500	47.0000	48.7700	+0.515%	26	2,817	-49.969%
2025-10-16	50.3700	51.8900	48.2500	48.5200	+0.455%	25	2,821	-49.711%
2025-10-15	50.5700	51.7500	48.1200	48.3000	-2.028%	111	2,828	-49.482%
2025-10-14	44.6200	50.9500	44.6200	49.3000	+3.073%	48	2,785	-50.507%
2025-10-13	47.0000	48.3500	46.3000	47.8300	-0.209%	42	2,776	-48.986%
2025-10-10	52.6000	53.0000	47.9300	47.9300	-10.075%	40	2,773	-49.092%
2025-10-09	51.4000	53.3000	49.1800	53.3000	+4.489%	85	2,780	-54.221%
2025-10-08	50.0000	51.2000	49.8700	51.0100	+1.230%	31	2,756	-52.166%
2025-10-07	50.5000	53.1000	48.7500	50.3900	+3.897%	999	1,790	-51.578%
2025-10-06	48.0000	50.9100	47.8700	48.5000	+8.235%	26	1,790	-49.691%
2025-10-03	50.0000	50.0000	43.2900	44.8100	-14.599%	194	1,787	-45.548%
2025-10-02	51.6500	52.7500	51.6500	52.4700	+1.450%	18	1,804	-53.497%
2025-10-01	49.6400	52.2500	49.6400	51.7200	+5.486%	19	1,810	-52.823%
2025-09-30	48.9000	49.1500	47.6500	49.0300	+4.053%	10	1,810	-50.235%
2025-09-29	49.0000	49.0000	46.9800	47.1200	+0.234%	18	1,807	-48.217%
2025-09-26	48.0000	48.0000	46.8600	47.0100	-4.061%	61	1,804	-48.096%
2025-09-25	47.3000	52.0000	45.6000	49.0000	+0.554%	90	1,802	-50.204%
2025-09-24	51.3100	51.3100	48.0000	48.7300	-3.980%	213	1,826	-49.928%
2025-09-23	49.9500	51.8100	47.0000	50.7500	+5.509%	80	1,768	-51.921%
2025-09-22	48.6000	48.7000	47.0100	48.1000	-3.588%	1,117	1,704	-49.272%
2025-09-19	46.4900	50.9000	46.4900	49.8900	+8.930%	175	1,036	-51.092%
2025-09-18	42.4500	46.4700	42.4500	45.8000	+20.147%	78	1,001	-46.725%
2025-09-17	39.2000	39.2000	38.1200	38.1200	-7.767%	2	982	-35.992%
2025-09-15	41.4500	42.1200	40.0000	41.3300	-2.178%	17	981	-40.963%
2025-09-12	39.4300	42.2500	39.4300	42.2500	+10.169%	13	982	-42.249%
2025-09-11	39.0000	39.0000	37.6500	38.3500	-3.885%	28	980	-36.375%
2025-09-10	39.8500	39.9000	39.2700	39.9000	+9.315%	3	998	-38.847%
2025-09-09	34.5300	36.5000	34.3000	36.5000	+7.511%	3	996	-33.151%
2025-09-08	33.9500	33.9500	33.9500	33.9500	+4.784%	5	997	-28.130%
2025-09-05	32.1500	32.4000	30.0000	32.4000	-3.715%	20	997	-24.691%
2025-09-04	34.1900	34.1900	32.8800	33.6500	+1.355%	13	1,007	-27.489%
2025-09-03	33.2000	33.2000	33.2000	33.2000	-5.143%	10	1,008	-26.506%
2025-09-02	30.8500	35.4400	30.8500	35.0000	-0.709%	10	1,008	-30.286%
2025-08-29	35.4000	35.4500	35.0000	35.2500	-1.811%	48	994	-30.780%
2025-08-28	34.9000	35.9000	34.8000	35.9000	+1.613%	23	994	-32.033%
2025-08-27	37.8000	37.8000	35.3300	35.3300	-7.416%	10	993	-30.937%
2025-08-26	35.4600	39.0500	35.4600	38.1600	+4.120%	17	996	-36.059%
2025-08-25	35.0000	36.6500	32.7000	36.6500	-0.758%	17	987	-33.424%
2025-08-22	38.0000	38.8800	36.9300	36.9300	+5.726%	37	981	-33.929%
2025-08-21	36.3300	36.3300	34.3700	34.9300	-2.972%	44	952	-30.146%
2025-08-20	32.8500	36.0000	29.2000	36.0000	-2.492%	38	946	-32.222%
2025-08-19	43.8300	43.8300	36.8100	36.9200	-17.331%	105	931	-33.911%
2025-08-18	47.7000	47.7000	44.6600	44.6600	-7.670%	17	880	-45.365%
2025-08-15	48.4200	48.7500	46.6400	48.3700	-6.586%	49	869	-49.556%
2025-08-14	53.7000	53.7000	50.6700	51.7800	-3.951%	19	866	-52.878%
2025-08-13	56.0000	56.0000	53.9000	53.9100	-2.160%	11	857	-54.739%
2025-08-12	54.0000	55.1000	52.2200	55.1000	+3.962%	6	857	-55.717%
2025-08-11	55.7000	55.7000	53.0000	53.0000	-5.694%	77	858	-53.962%
2025-08-08	55.9000	56.4300	55.5700	56.2000	+9.573%	95	847	-56.584%
2025-08-07	50.6000	53.1400	50.1300	51.2900	+5.535%	111	860	-52.427%
2025-08-06	43.7000	50.1300	43.7000	48.6000	+7.048%	175	857	-49.794%
2025-08-05	45.1600	47.0000	42.9500	45.4000	+19.129%	66	870	-46.256%
2025-08-04	37.3100	38.1100	37.3100	38.1100	+3.475%	14	850	-35.975%
2025-08-01	33.7000	36.8300	33.7000	36.8300	+0.300%	2	847	-33.750%
2025-07-31	38.4600	38.4600	36.1300	36.7200	+0.054%	3	848	-33.551%
2025-07-29	36.7000	36.7000	36.7000	36.7000	+1.102%	2	849	-33.515%
2025-07-28	38.6000	38.6000	36.3000	36.3000	-5.837%	4	847	-32.782%
2025-07-25	38.5100	39.3300	38.3000	38.5500	+6.462%	51	847	-36.706%
2025-07-24	36.2000	36.2100	36.2000	36.2100	+1.429%	4	838	-32.615%
2025-07-23	35.0000	35.8000	35.0000	35.7000	+7.433%	3	835	-31.653%
2025-07-22	33.0500	33.2300	33.0500	33.2300	-8.204%	2	834	-26.572%
2025-07-21	36.2000	36.3600	36.2000	36.2000	+0.055%	8	834	-32.597%
2025-07-18	36.6300	36.8500	36.1800	36.1800	-4.235%	7	828	-32.559%
2025-07-17	34.9500	37.7800	34.9500	37.7800	+7.635%	11	827	-35.416%
2025-07-16	34.9000	35.1000	34.9000	35.1000	+1.857%	2	824	-30.484%
2025-07-15	35.1500	35.2500	34.4600	34.4600	-1.879%	64	825	-29.193%
2025-07-14	33.1300	35.1200	33.0800	35.1200	+11.918%	52	829	-30.524%
2025-07-11	32.5000	32.7800	31.3800	31.3800	+1.063%	18	817	-22.243%
2025-07-10	31.0500	31.0500	31.0500	31.0500	-1.460%	1	817	-21.417%
2025-07-09	29.9800	31.5100	29.9800	31.5100	+4.511%	5	818	-22.564%
2025-07-07	28.0000	30.1500	28.0000	30.1500	+9.636%	27	816	-19.071%
2025-07-03	27.5000	27.5000	27.5000	27.5000	+3.774%	20	810	-11.273%
2025-07-01	26.4800	26.5000	26.4800	26.5000	-11.755%	2	810	-7.925%
2025-06-30	30.0300	30.0300	30.0300	30.0300	+11.140%	1	810	-18.748%
2025-06-27	27.0200	27.0200	27.0200	27.0200	-21.431%	1	810	-9.697%
2025-06-26	34.3900	34.3900	34.3900	34.3900	+3.429%	1	810	-29.049%
2025-06-24	32.9000	33.2500	32.9000	33.2500	+3.421%	34	810	-26.617%
2025-06-20	32.7700	32.7700	32.1500	32.1500	-1.682%	10	782	-24.106%
2025-06-18	33.2500	33.2500	32.6000	32.7000	-8.455%	8	788	-25.382%
2025-06-16	36.0000	36.7000	35.6300	35.7200	+13.758%	10	788	-31.691%
2025-06-12	31.7400	31.7400	31.4000	31.4000	-1.413%	16	792	-22.293%
2025-06-11	33.0000	33.0000	31.8500	31.8500	+17.963%	33	806	-23.391%
2025-06-06	25.5000	27.0000	25.2000	27.0000	+1.124%	50	806	-9.630%
2025-06-04	26.7000	26.7000	26.7000	26.7000	-9.492%	22	825	-8.614%
2025-06-03	29.5900	29.9000	28.9000	29.5000	-1.667%	55	825	-17.288%
2025-06-02	30.8000	30.8000	30.0000	30.0000	+4.530%	5	779	-18.667%
2025-05-30	24.3700	28.7000	24.3700	28.7000	+19.087%	76	776	-14.983%
2025-05-29	24.7400	24.7400	24.1000	24.1000	-6.043%	2	774	+1.245%
2025-05-28	25.6500	25.6500	25.6500	25.6500	+4.694%	1	773	-4.873%
2025-05-27	24.5000	24.5000	24.5000	24.5000	-5.222%	1	774	-0.408%
2025-05-23	25.8500	25.8500	25.8500	25.8500	+3.815%	20	776	-5.609%
2025-05-22	24.8500	25.5500	24.8500	24.9000	-10.560%	3	776	-2.008%
2025-05-20	27.8400	27.8400	27.8400	27.8400	-2.487%	1	777	-12.356%
2025-05-16	28.2600	28.5500	28.2600	28.5500	-2.891%	6	778	-14.536%
2025-05-13	28.2500	29.5400	28.2500	29.4000	+31.250%	16	779	-17.007%
2025-05-12	22.4000	22.4000	22.4000	22.4000	-3.240%	14	789	+8.929%
2025-05-09	23.1500	23.1500	23.1500	23.1500	-5.510%	2	803	+5.400%
2025-05-08	22.9000	24.5800	22.8400	24.5000	+27.207%	12	802	-0.408%
2025-05-07	20.5500	20.5500	19.2600	19.2600	-1.483%	11	806	+26.687%
2025-05-06	20.8000	20.8000	18.5800	19.5500	-31.404%	50	806	+24.808%
2025-05-05	27.4200	28.5000	27.4200	28.5000	+0.885%	7	813	-14.386%
2025-05-02	26.8500	28.2500	26.8500	28.2500	+9.965%	76	812	-13.628%
2025-05-01	25.6900	25.6900	25.6900	25.6900	+1.341%	1	787	-5.021%
2025-04-30	22.4800	25.3500	22.4800	25.3500	+7.143%	2	786	-3.748%
2025-04-29	23.6600	23.6600	23.6600	23.6600	+3.319%	1	784	+3.128%
2025-04-28	22.9800	23.2000	22.9000	22.9000	+4.950%	12	783	+6.550%
2025-04-25	20.7900	21.8200	20.7400	21.8200	+11.897%	12	781	+11.824%
2025-04-24	18.8500	19.5000	18.2000	19.5000	+12.069%	5	779	+25.128%
2025-04-23	17.4600	17.5300	17.2800	17.4000	+22.535%	24	777	+40.230%
2025-04-22	14.2000	14.2000	14.2000	14.2000	-3.924%	1	774	+71.831%
2025-04-16	14.7800	14.7800	14.7800	14.7800	+4.231%	4	774	+65.088%
2025-04-14	14.7200	14.7200	13.4000	14.1800	+18.860%	521	774	+72.073%
2025-04-11	11.6500	11.9300	11.6500	11.9300	-8.231%	4	999	+104.526%
2025-04-09	9.0000	13.0000	9.0000	13.0000	+19.816%	8	997	+87.692%
2025-04-08	10.8000	10.8500	10.7500	10.8500	+22.599%	4	998	+124.885%
2025-04-07	9.0500	9.1000	8.5800	8.8500	+5.357%	8	996	+175.706%
2025-04-04	10.0000	10.0000	8.4000	8.4000	-26.829%	82	995	+190.476%
2025-04-03	11.5000	11.5000	11.4800	11.4800	-4.333%	5	996	+112.544%
2025-04-02	12.0000	12.0000	12.0000	12.0000	+13.208%	1	992	+103.333%
2025-03-31	10.6000	10.6000	10.6000	10.6000	-17.188%	1	992	+130.189%
2025-03-21	12.8000	12.8000	12.8000	12.8000	+4.490%	4	993	+90.625%
2025-03-20	12.2500	12.2500	12.2500	12.2500	+5.603%	15	993	+99.184%
2025-03-19	11.6000	11.6000	11.6000	11.6000	+5.455%	1	1,008	+110.345%
2025-03-18	11.0000	11.0000	11.0000	11.0000	-14.397%	1	1,009	+121.818%
2025-03-17	12.8500	12.8500	12.8500	12.8500	+2.800%	1	1,008	+89.883%
2025-03-14	12.5000	12.5000	12.5000	12.5000	+20.773%	8	1,008	+95.200%
2025-03-13	11.5000	11.5000	10.3500	10.3500	-13.389%	6	1,009	+135.749%
2025-03-12	11.9500	11.9500	11.9500	11.9500	+11.370%	4	1,009	+104.184%
2025-03-11	10.7300	10.7300	10.7300	10.7300	+12.947%	1	1,009	+127.400%
2025-03-10	10.9000	11.0000	9.4100	9.5000	-25.197%	25	1,010	+156.842%
2025-03-05	12.7000	12.7000	12.7000	12.7000	+19.137%	406	1,000	+92.126%
2025-03-04	10.6600	10.6600	10.6600	10.6600	-7.865%	1	684	+128.893%
2025-03-03	11.5700	11.5700	11.5700	11.5700	+4.234%	1	683	+110.890%
2025-02-28	11.6500	11.6500	11.1000	11.1000	-19.565%	60	683	+119.820%
2025-02-27	13.8000	13.8000	13.8000	13.8000	-2.405%	1	654	+76.812%

.dark-mode .kqd42X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqd42X{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C180PLTR Dec 18 2026 180.00 Call (PLTR261218C00180000)option OPRA

PLTR20261218C180
PLTR Dec 18 2026 180.00 Call (PLTR261218C00180000)
option OPRA