Dark

PLTR20261218C185
PLTR Dec 18 2026 185.00 Call (PLTR261218C00185000)
option OPRA

EOD

Sep 29, 2026

20.60-3.648%(-0.78)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.1000	21.1000	19.6700	20.6000	-3.648%	47	5,133	0.000%
2026-09-28	21.5000	22.5000	21.1400	21.3800	-7.964%	83	5,138	-3.648%
2026-09-25	25.2500	25.2600	23.0000	23.2300	-8.363%	51	5,185	-11.322%
2026-09-24	23.5500	26.7000	22.2000	25.3500	+1.807%	230	5,169	-18.738%
2026-09-23	21.7000	26.4500	20.7500	24.9000	+21.168%	183	5,175	-17.269%
2026-09-22	20.0500	21.3000	18.6500	20.5500	+6.642%	192	5,212	+0.243%
2026-09-21	17.4000	19.5800	16.5000	19.2700	+16.435%	301	5,190	+6.902%
2026-09-18	14.4000	16.8500	14.4000	16.5500	-1.488%	276	5,027	+24.471%
2026-09-17	16.2400	17.2000	15.9500	16.8000	+15.543%	68	4,837	+22.619%
2026-09-16	14.3000	16.0000	14.3000	14.5400	-6.375%	32	4,827	+41.678%
2026-09-15	13.9400	17.2600	13.9000	15.5300	-1.957%	97	4,827	+32.646%
2026-09-14	13.0000	15.9800	13.0000	15.8400	+22.601%	131	4,833	+30.051%
2026-09-11	12.5500	13.5000	12.2100	12.9200	+2.540%	109	4,861	+59.443%
2026-09-10	13.3500	13.6800	12.2400	12.6000	-11.392%	58	4,872	+63.492%
2026-09-09	14.5900	15.2200	14.0000	14.2200	-4.435%	41	4,845	+44.866%
2026-09-08	16.0000	16.8500	14.8000	14.8800	-10.307%	204	4,832	+38.441%
2026-09-04	20.0500	20.0500	16.2500	16.5900	-22.295%	306	4,844	+24.171%
2026-09-03	15.3000	23.1000	15.3000	21.3500	+50.352%	240	4,844	-3.513%
2026-09-02	16.9300	17.9500	13.0500	14.2000	-30.221%	117	4,772	+45.070%
2026-09-01	21.3900	23.1500	19.8800	20.3500	-12.548%	107	4,753	+1.229%
2026-08-31	23.0000	24.1000	22.2900	23.2700	-2.636%	265	4,703	-11.474%
2026-08-28	24.2700	24.7000	22.9500	23.9000	-1.240%	130	4,720	-13.808%
2026-08-27	21.5700	24.7500	21.5700	24.2000	+26.042%	290	4,733	-14.876%
2026-08-26	15.7000	19.6800	15.7000	19.2000	+14.695%	35	4,672	+7.292%
2026-08-25	19.6000	20.7200	16.7400	16.7400	-13.039%	57	4,667	+23.059%
2026-08-24	19.3200	20.0900	17.4400	19.2500	-9.284%	25	4,649	+7.013%
2026-08-21	18.4600	22.6500	18.4600	21.2200	+18.747%	65	4,642	-2.922%
2026-08-20	17.7300	18.5500	17.7000	17.8700	-3.925%	47	4,634	+15.277%
2026-08-19	18.3900	18.6500	15.5100	18.6000	+8.899%	156	4,617	+10.753%
2026-08-18	16.9000	17.2000	16.2800	17.0800	+1.667%	24	4,482	+20.609%
2026-08-17	17.8700	18.9700	16.8000	16.8000	-8.447%	387	4,470	+22.619%
2026-08-14	21.8000	21.8000	18.3500	18.3500	-15.903%	82	4,238	+12.262%
2026-08-13	20.0500	22.1300	18.3000	21.8200	+26.127%	97	4,246	-5.591%
2026-08-12	19.2500	19.4700	16.5500	17.3000	-13.716%	88	4,208	+19.075%
2026-08-11	20.2700	21.5500	18.8500	20.0500	-1.812%	78	4,186	+2.743%
2026-08-10	19.6500	23.2000	19.6500	20.4200	+5.312%	287	4,199	+0.881%
2026-08-07	15.5300	19.3900	15.1000	19.3900	+67.879%	244	4,276	+6.240%
2026-08-06	11.0000	12.0000	11.0000	11.5500	-9.341%	10	4,279	+78.355%
2026-08-05	14.6000	16.3000	12.7400	12.7400	-15.123%	89	4,280	+61.695%
2026-08-04	9.0000	15.6400	9.0000	15.0100	+222.796%	2,762	4,257	+37.242%
2026-08-03	4.7300	4.7700	4.3000	4.6500	+16.250%	51	2,402	+343.011%
2026-07-31	3.7400	4.0500	3.6000	4.0000	+1.266%	134	2,379	+415.000%
2026-07-30	4.2700	4.3500	3.7400	3.9500	-11.830%	163	2,368	+421.519%
2026-07-29	4.7000	5.2500	4.4800	4.4800	-4.681%	191	2,376	+359.821%
2026-07-28	4.8600	4.8600	3.9600	4.7000	-25.984%	119	2,370	+338.298%
2026-07-27	5.0200	6.4000	5.0200	6.3500	+44.318%	130	2,375	+224.409%
2026-07-24	5.0000	5.1200	4.4000	4.4000	-2.004%	118	2,349	+368.182%
2026-07-23	5.1200	5.1200	4.4700	4.4900	-15.918%	76	2,347	+358.797%
2026-07-22	5.8300	5.8300	5.3200	5.3400	-23.605%	126	2,361	+285.768%
2026-07-21	7.4000	7.4000	6.9900	6.9900	-11.631%	94	2,378	+194.707%
2026-07-20	7.7500	7.9100	7.6500	7.9100	+7.327%	93	2,373	+160.430%
2026-07-17	7.0000	7.8000	7.0000	7.3700	+3.803%	91	2,371	+179.512%
2026-07-16	7.2000	7.2000	7.1000	7.1000	-4.313%	7	2,300	+190.141%
2026-07-15	7.5000	7.7500	7.4200	7.4200	-4.258%	62	2,294	+177.628%
2026-07-14	5.3000	8.0000	5.1500	7.7500	+23.016%	54	2,305	+165.806%
2026-07-13	6.1500	6.5500	6.1500	6.3000	+10.526%	27	2,338	+226.984%
2026-07-10	6.4500	6.4500	5.5500	5.7000	-3.390%	44	2,317	+261.404%
2026-07-09	5.7500	5.9000	5.7500	5.9000	-7.813%	35	2,309	+249.153%
2026-07-08	6.4000	6.4000	6.1500	6.4000	-24.260%	24	2,319	+221.875%
2026-07-07	7.5500	8.8700	7.5500	8.4500	+15.753%	34	2,336	+143.787%
2026-07-06	6.8600	7.7400	6.8600	7.3000	+3.989%	109	2,355	+182.192%
2026-07-02	7.2000	7.3500	6.4000	7.0200	+16.805%	576	2,348	+193.447%
2026-07-01	5.2700	6.1500	5.2500	6.0100	+51.005%	617	2,348	+242.762%
2026-06-30	3.7800	4.1700	3.6300	3.9800	+2.577%	436	2,321	+417.588%
2026-06-29	3.8500	4.3000	3.8000	3.8800	+14.118%	141	2,336	+430.928%
2026-06-26	3.3800	3.7000	3.3800	3.4000	+13.333%	142	2,329	+505.882%
2026-06-25	3.1000	3.1200	2.8500	3.0000	-17.808%	156	2,239	+586.667%
2026-06-24	4.1000	4.1300	3.5900	3.6500	-8.750%	114	2,253	+464.384%
2026-06-23	4.7000	4.8000	4.0000	4.0000	-14.712%	134	2,243	+415.000%
2026-06-22	5.7800	5.8000	4.6000	4.6900	-26.489%	50	2,247	+339.232%
2026-06-18	6.4000	6.6200	6.1500	6.3800	-14.933%	30	2,166	+222.884%
2026-06-17	8.3100	8.3100	7.5000	7.5000	+4.167%	148	2,166	+174.667%
2026-06-16	7.6500	7.6500	7.1500	7.2000	-12.409%	48	2,166	+186.111%
2026-06-15	7.4700	8.5000	7.1500	8.2200	+18.615%	18	2,204	+150.608%
2026-06-12	7.0800	7.0800	6.9000	6.9300	-7.968%	18	2,204	+197.258%
2026-06-11	7.5600	7.5600	7.2000	7.5300	-4.320%	22	2,204	+173.572%
2026-06-10	8.1000	8.2000	7.8700	7.8700	-1.006%	114	2,192	+161.753%
2026-06-09	9.5000	9.5000	7.1000	7.9500	-16.316%	70	2,293	+159.119%
2026-06-08	10.0500	10.0500	9.4000	9.5000	-0.210%	25	2,306	+116.842%
2026-06-05	11.1500	11.1500	9.1000	9.5200	-17.217%	40	2,300	+116.387%
2026-06-04	12.8000	12.8000	11.3500	11.5000	-3.117%	80	2,286	+79.130%
2026-06-03	13.4000	13.6000	11.5500	11.8700	-25.813%	83	2,258	+73.547%
2026-06-02	18.2500	18.2500	15.4800	16.0000	-20.239%	168	2,276	+28.750%
2026-06-01	20.9500	21.8500	19.3800	20.0600	+13.014%	67	2,205	+2.692%
2026-05-29	12.4000	18.7000	12.4000	17.7500	+61.364%	101	2,186	+16.056%
2026-05-28	8.3000	11.0000	8.3000	11.0000	+41.026%	132	2,196	+87.273%
2026-05-27	7.8200	8.5600	7.8000	7.8000	-15.217%	19	2,181	+164.103%
2026-05-26	8.3000	9.3500	8.3000	9.2000	+1.545%	87	2,185	+123.913%
2026-05-22	8.4900	9.0600	8.4900	9.0600	-2.581%	17	2,184	+127.373%
2026-05-21	9.4500	9.6600	9.2000	9.3000	+0.541%	54	2,186	+121.505%
2026-05-20	8.8400	9.3000	8.8400	9.2500	+3.352%	24	2,186	+122.703%
2026-05-19	8.8100	9.0700	8.6500	8.9500	+4.070%	20	2,178	+130.168%
2026-05-18	9.0000	9.4500	8.4000	8.6000	-5.495%	54	2,178	+139.535%
2026-05-15	9.0000	9.1000	9.0000	9.1000	-1.087%	6	2,178	+126.374%
2026-05-14	8.5000	9.2000	8.5000	9.2000	+11.515%	56	2,172	+123.913%
2026-05-13	8.5000	8.5000	8.0000	8.2500	-13.973%	64	2,166	+149.697%
2026-05-12	9.7000	9.7000	9.0500	9.5900	+0.419%	25	2,166	+114.807%
2026-05-11	9.4000	9.7500	8.9900	9.5500	-3.827%	63	2,166	+115.707%
2026-05-08	9.3500	9.9500	9.3500	9.9300	-0.700%	17	2,136	+107.452%
2026-05-07	10.4600	11.3000	10.0000	10.0000	+11.732%	31	2,139	+106.000%
2026-05-06	9.1000	9.7700	8.7900	8.9500	-11.386%	128	2,143	+130.168%
2026-05-05	11.3500	11.3500	9.9300	10.1000	-29.861%	57	2,168	+103.960%
2026-05-04	15.0000	15.3300	14.4000	14.4000	+4.348%	14	2,158	+43.056%
2026-05-01	13.7500	13.9500	12.9000	13.8000	+20.000%	140	2,083	+49.275%
2026-04-30	11.0400	11.5000	11.0400	11.5000	+3.139%	4	2,083	+79.130%
2026-04-29	10.8800	11.1500	10.7600	11.1500	-13.162%	14	2,081	+84.753%
2026-04-28	12.6000	12.8400	12.5500	12.8400	-4.179%	18	2,081	+60.436%
2026-04-27	14.0000	14.0000	13.4000	13.4000	-1.471%	19	2,095	+53.731%
2026-04-24	12.8000	13.6000	12.2000	13.6000	+1.720%	32	2,107	+51.471%
2026-04-23	14.5200	14.8000	13.2000	13.3700	-20.653%	61	2,107	+54.076%
2026-04-22	15.9500	16.8500	15.7800	16.8500	+11.589%	30	2,099	+22.255%
2026-04-21	14.9800	16.0000	14.9800	15.1000	+3.425%	14	2,094	+36.424%
2026-04-20	15.0000	15.0000	14.0500	14.6000	-3.947%	6	2,094	+41.096%
2026-04-17	14.8500	15.2000	14.8000	15.2000	+9.668%	21	2,094	+35.526%
2026-04-16	12.7000	13.8600	12.7000	13.8600	+5.399%	26	2,091	+48.629%
2026-04-15	12.1000	13.1500	12.1000	13.1500	+19.545%	15	2,073	+56.654%
2026-04-14	10.7500	11.3800	10.7500	11.0000	+10.553%	82	2,058	+87.273%
2026-04-13	9.7600	10.5100	9.7600	9.9500	+8.152%	22	2,050	+107.035%
2026-04-10	8.7500	9.7100	8.2500	9.2000	-5.641%	466	2,048	+123.913%
2026-04-09	11.2000	11.3000	9.5700	9.7500	-24.710%	169	2,058	+111.282%
2026-04-08	15.0500	15.0500	12.9000	12.9500	-19.315%	9	1,967	+59.073%
2026-04-07	16.0500	16.0500	16.0500	16.0500	+2.229%	2	1,970	+28.349%
2026-04-06	15.5000	15.7000	15.5000	15.7000	-3.563%	14	1,969	+31.210%
2026-04-02	14.7000	16.2800	14.7000	16.2800	+3.694%	7	1,985	+26.536%
2026-04-01	16.1500	16.2200	15.5500	15.7000	+8.276%	17	1,985	+31.210%
2026-03-31	13.7000	14.5000	13.7000	14.5000	+9.434%	6	1,971	+42.069%
2026-03-30	14.8700	14.8700	13.2500	13.2500	-14.516%	5	1,971	+55.472%
2026-03-27	15.6000	15.7500	15.5000	15.5000	-11.882%	53	1,970	+32.903%
2026-03-26	18.6500	19.0700	17.5900	17.5900	-16.238%	16	2,021	+17.112%
2026-03-25	22.3000	22.6500	20.8000	21.0000	+0.143%	12	2,022	-1.905%
2026-03-24	19.6500	20.9700	19.6500	20.9700	-7.048%	11	2,023	-1.764%
2026-03-23	22.4500	22.5600	21.5600	22.5600	+22.012%	12	2,031	-8.688%
2026-03-20	19.3000	19.7600	18.4900	18.4900	-11.234%	62	2,026	+11.412%
2026-03-19	19.3300	20.8300	19.3300	20.8300	-2.664%	12	2,072	-1.104%
2026-03-17	21.4400	21.4400	21.4000	21.4000	+5.731%	3	2,071	-3.738%
2026-03-16	20.2400	20.2400	20.2400	20.2400	+1.709%	1	2,071	+1.779%
2026-03-13	21.7000	21.7000	19.9000	19.9000	-9.091%	11	2,070	+3.518%
2026-03-12	21.5000	21.8900	21.5000	21.8900	+9.450%	6	2,061	-5.893%
2026-03-11	20.2500	20.2500	20.0000	20.0000	-3.195%	6	2,060	+3.000%
2026-03-10	20.6600	20.6600	20.6600	20.6600	-9.663%	1	2,066	-0.290%
2026-03-09	22.4700	22.8700	22.4700	22.8700	-5.691%	32	2,066	-9.926%
2026-03-06	21.1500	25.6700	21.1500	24.2500	+14.387%	54	2,077	-15.052%
2026-03-05	23.1800	23.1800	20.6500	21.2000	-4.975%	14	2,064	-2.830%
2026-03-04	21.4600	22.3500	21.0500	22.3100	+35.048%	105	2,066	-7.665%
2026-03-03	17.5500	17.5500	16.1800	16.5200	-11.468%	5	2,130	+24.697%
2026-03-02	16.6500	18.8500	16.6500	18.6600	+29.583%	28	2,132	+10.397%
2026-02-27	14.7500	14.7500	14.1000	14.4000	0.000%	5	2,128	+43.056%
2026-02-26	14.4000	14.4000	14.4000	14.4000	+0.911%	4	2,128	+43.056%
2026-02-25	13.5500	14.5500	13.5500	14.2700	+17.449%	8	2,134	+44.359%
2026-02-24	12.0500	12.5400	11.8800	12.1500	-3.264%	4	2,134	+69.547%
2026-02-23	12.1600	12.6200	12.0000	12.5600	-11.048%	41	2,133	+64.013%
2026-02-20	13.7000	14.2000	13.2500	14.1200	+0.857%	9	2,111	+45.892%
2026-02-19	13.6500	14.7000	13.6500	14.0000	-8.437%	48	2,111	+47.143%
2026-02-18	15.8500	16.1500	15.2900	15.2900	+17.706%	59	2,119	+34.729%
2026-02-17	12.7600	13.2400	12.3400	12.9900	-1.217%	35	2,127	+58.584%
2026-02-13	12.2000	13.7000	12.2000	13.1500	+5.200%	53	2,081	+56.654%
2026-02-12	14.3500	14.3500	12.1500	12.5000	-14.384%	60	2,081	+64.800%
2026-02-11	15.3500	15.3500	14.0900	14.6000	-8.407%	92	2,077	+41.096%
2026-02-10	18.5500	18.5500	15.9400	15.9400	-14.577%	17	2,075	+29.235%
2026-02-09	15.8000	18.7000	15.8000	18.6600	+24.400%	120	2,078	+10.397%
2026-02-06	14.5400	15.8000	14.4500	15.0000	+10.619%	12	2,073	+37.333%
2026-02-05	16.4500	16.4500	13.5500	13.5600	-20.235%	107	2,073	+51.917%
2026-02-04	21.6500	21.6500	16.0000	17.0000	-31.313%	120	2,032	+21.176%
2026-02-03	27.2000	27.2000	23.4000	24.7500	+14.690%	9	1,966	-16.768%
2026-02-02	21.8100	22.0800	21.1000	21.5800	+5.114%	36	1,964	-4.541%
2026-01-30	22.2300	22.2300	20.0200	20.5300	-11.509%	35	1,953	+0.341%
2026-01-29	24.0100	24.0100	21.4900	23.2000	-11.619%	46	1,957	-11.207%
2026-01-28	28.4500	28.8500	26.2500	26.2500	-11.467%	172	1,946	-21.524%
2026-01-27	30.6000	31.1500	29.6500	29.6500	-4.662%	7	2,031	-30.523%
2026-01-26	32.4300	32.4300	31.1000	31.1000	-5.009%	9	2,030	-33.762%
2026-01-23	31.4500	33.3500	31.4500	32.7400	+7.169%	23	2,031	-37.080%
2026-01-22	30.6500	30.7500	30.2000	30.5500	-0.326%	67	2,019	-32.570%
2026-01-21	30.2000	31.8000	29.0200	30.6500	-7.065%	139	2,010	-32.790%
2026-01-20	32.6600	34.7200	32.6500	32.9800	-4.655%	15	2,026	-37.538%
2026-01-16	36.1200	36.1300	34.4000	34.5900	-10.965%	14	2,017	-40.445%
2026-01-15	39.3000	39.3000	38.8500	38.8500	+3.988%	22	2,017	-46.976%
2026-01-14	38.0200	38.0200	36.8100	37.3600	-3.959%	43	2,018	-44.861%
2026-01-13	38.9100	38.9200	37.8000	38.9000	-0.512%	24	2,024	-47.044%
2026-01-12	40.4100	40.7700	39.1000	39.1000	+2.517%	13	2,027	-47.315%
2026-01-09	37.6000	38.7000	37.6000	38.1400	-2.180%	37	2,022	-45.988%
2026-01-08	41.2000	41.2000	38.9900	38.9900	-7.803%	9	2,020	-47.166%
2026-01-07	40.3000	45.5000	40.3000	42.2900	+6.176%	69	2,013	-51.289%
2026-01-06	38.7400	40.0000	38.0000	39.8300	+8.087%	32	1,980	-48.280%
2026-01-05	36.5400	36.8500	36.5400	36.8500	+9.542%	6	1,966	-44.098%
2026-01-02	40.3000	41.4000	33.5000	33.6400	-14.835%	95	1,966	-38.763%
2025-12-31	40.4500	40.4500	39.3900	39.5000	-8.140%	18	1,951	-47.848%
2025-12-30	43.2500	43.2500	43.0000	43.0000	-3.175%	2	1,951	-52.093%
2025-12-29	46.1000	46.2000	44.4100	44.4100	-6.995%	166	1,952	-53.614%
2025-12-26	50.2700	50.2700	47.7500	47.7500	-7.604%	62	1,908	-56.859%
2025-12-24	51.6800	51.6800	51.6800	51.6800	-0.615%	1	1,889	-60.139%
2025-12-23	51.6200	52.0000	51.6200	52.0000	+0.464%	2	1,889	-60.385%
2025-12-22	54.9300	54.9300	51.5500	51.7600	+4.040%	118	1,889	-60.201%
2025-12-19	50.1000	51.5000	49.7500	49.7500	+5.403%	10	1,922	-58.593%
2025-12-18	44.8500	48.3000	44.8500	47.2000	+11.321%	26	1,920	-56.356%
2025-12-17	47.5000	47.5000	42.4000	42.4000	-8.915%	61	1,923	-51.415%
2025-12-16	45.7500	46.5500	45.7500	46.5500	+0.367%	4	1,938	-55.747%
2025-12-15	47.0800	47.6600	46.3800	46.3800	+0.368%	3	1,935	-55.584%
2025-12-12	47.1000	47.1000	43.0000	46.2100	-5.210%	40	1,935	-55.421%
2025-12-11	46.8500	48.8500	45.9700	48.7500	-3.465%	27	1,902	-57.744%
2025-12-10	47.5900	50.5400	47.5900	50.5000	+12.023%	27	1,900	-59.208%
2025-12-08	45.6500	45.6500	45.0800	45.0800	-0.221%	8	1,895	-54.303%
2025-12-05	43.1200	45.1800	43.1200	45.1800	+5.585%	44	1,894	-54.405%
2025-12-04	41.6000	42.7900	41.6000	42.7900	+11.461%	65	1,894	-51.858%
2025-12-02	40.2400	40.2400	37.9500	38.3900	+2.950%	40	1,900	-46.340%
2025-12-01	35.1000	37.2900	35.1000	37.2900	+1.221%	12	1,894	-44.757%
2025-11-28	36.8500	36.8500	36.8400	36.8400	+5.680%	2	1,904	-44.083%
2025-11-26	34.8600	34.8600	34.8600	34.8600	+1.190%	2	1,905	-40.906%
2025-11-25	32.1500	34.4500	31.9700	34.4500	-1.571%	148	1,905	-40.203%
2025-11-24	33.5900	35.6000	33.0000	35.0000	+9.409%	27	1,937	-41.143%
2025-11-21	32.0000	32.5400	29.1000	31.9900	+0.819%	130	1,924	-35.605%
2025-11-20	41.2400	41.2400	31.6500	31.7300	-15.387%	29	1,946	-35.077%
2025-11-19	37.8000	37.8000	36.1200	37.5000	-4.459%	4	1,932	-45.067%
2025-11-18	40.4500	40.7000	38.9500	39.2500	-1.777%	14	1,933	-47.516%
2025-11-17	41.2000	41.2000	39.0000	39.9600	-6.263%	11	1,933	-48.448%
2025-11-14	39.0000	44.4800	39.0000	42.6300	+2.108%	14	1,933	-51.677%
2025-11-13	47.5300	47.5300	41.6000	41.7500	-14.657%	100	1,928	-50.659%
2025-11-12	50.0700	50.0700	47.5000	48.9200	-8.901%	12	1,966	-57.890%
2025-11-11	54.5900	54.7700	52.5000	53.7000	-3.763%	27	1,966	-61.639%
2025-11-10	50.4700	55.9200	50.4700	55.8000	+30.618%	116	1,945	-63.082%
2025-11-07	40.9000	42.7200	40.0000	42.7200	-1.816%	29	1,979	-51.779%
2025-11-06	50.0000	50.0000	43.5100	43.5100	-16.085%	181	1,980	-52.655%
2025-11-05	51.4000	52.2000	49.0800	51.8500	-2.299%	40	2,115	-60.270%
2025-11-04	54.4500	57.9900	52.3700	53.0700	-19.834%	156	2,092	-61.183%
2025-11-03	65.4500	66.3700	64.1000	66.2000	+5.414%	16	2,078	-68.882%
2025-10-31	61.2000	64.6500	61.2000	62.8000	+5.546%	90	2,078	-67.197%
2025-10-30	58.2000	60.1500	58.2000	59.5000	-0.585%	4	2,049	-65.378%
2025-10-29	53.9000	60.0000	53.9000	59.8500	+12.394%	46	2,049	-65.581%
2025-10-28	52.2000	53.6700	50.8100	53.2500	+0.967%	21	2,063	-61.315%
2025-10-27	51.7700	54.0000	51.7700	52.7400	+7.348%	123	2,069	-60.940%
2025-10-24	49.2400	50.0000	48.6500	49.1300	+4.199%	61	2,069	-58.070%
2025-10-23	44.3000	47.1500	44.3000	47.1500	+6.989%	6	2,057	-56.310%
2025-10-22	46.6000	46.6000	41.3700	44.0700	-7.221%	24	2,061	-53.256%
2025-10-21	47.3100	47.6800	46.8800	47.5000	-1.880%	90	2,044	-56.632%
2025-10-20	46.0000	48.7300	46.0000	48.4100	+4.264%	24	2,003	-57.447%
2025-10-17	46.5200	46.6200	45.2200	46.4300	-0.279%	12	2,000	-55.632%
2025-10-16	49.5000	49.9300	45.9200	46.5600	+0.954%	32	2,003	-55.756%
2025-10-15	49.8100	49.8200	45.2000	46.1200	-5.492%	25	1,988	-55.334%
2025-10-14	43.7900	48.9000	43.4500	48.8000	+6.318%	23	1,979	-57.787%
2025-10-13	46.3500	46.3500	44.6300	45.9000	-0.261%	19	1,980	-55.120%
2025-10-10	51.0000	51.0000	45.9300	46.0200	-9.906%	21	1,977	-55.237%
2025-10-09	48.0000	51.8500	47.6000	51.0800	+4.245%	26	1,971	-59.671%
2025-10-08	48.9600	49.1100	48.8500	49.0000	+0.123%	26	1,969	-57.959%
2025-10-07	48.1000	50.4000	47.4000	48.9400	+1.746%	30	1,969	-57.908%
2025-10-06	46.7100	48.1000	46.7000	48.1000	+11.991%	16	1,969	-57.173%
2025-10-03	48.0000	48.0000	42.0000	42.9500	-15.319%	126	1,974	-52.037%
2025-10-02	51.0000	51.4000	49.5700	50.7200	+1.238%	24	1,897	-59.385%
2025-10-01	47.8000	50.7700	47.8000	50.1000	+6.596%	15	1,885	-58.882%
2025-09-30	45.9800	47.2500	45.9800	47.0000	+4.005%	10	1,886	-56.170%
2025-09-29	46.6000	46.8500	45.1100	45.1900	-0.769%	8	1,886	-54.415%
2025-09-26	45.3100	45.5400	44.7500	45.5400	-1.853%	11	1,880	-54.765%
2025-09-25	44.5400	49.9800	44.5400	46.4000	-0.834%	24	1,875	-55.603%
2025-09-24	46.1000	46.7900	46.1000	46.7900	-3.625%	2	1,877	-55.973%
2025-09-23	50.0000	50.1000	46.0000	48.5500	+5.269%	18	1,878	-57.570%
2025-09-22	46.0000	46.3600	45.0700	46.1200	-5.200%	67	1,874	-55.334%
2025-09-19	46.4600	48.7300	46.4500	48.6500	+10.770%	84	1,927	-57.657%
2025-09-18	42.0000	44.7500	42.0000	43.9200	+21.494%	34	1,859	-53.097%
2025-09-17	37.5700	38.0600	36.1500	36.1500	-9.353%	4	1,856	-43.015%
2025-09-16	39.4200	39.8800	39.2200	39.8800	+2.916%	7	1,854	-48.345%
2025-09-15	39.3900	39.3900	38.7500	38.7500	+5.759%	3	1,850	-46.839%
2025-09-11	36.6400	36.6400	36.6400	36.6400	-2.423%	5	1,850	-43.777%
2025-09-10	36.0000	38.3900	36.0000	37.5500	+7.902%	5	1,847	-45.140%
2025-09-09	33.0000	34.8000	33.0000	34.8000	+10.127%	2	1,846	-40.805%
2025-09-08	31.6000	31.6000	31.6000	31.6000	+3.167%	2	1,847	-34.810%
2025-09-05	32.5800	32.5800	28.6500	30.6300	-4.281%	11	1,847	-32.746%
2025-09-04	31.6500	32.0000	31.6500	32.0000	+1.555%	35	1,850	-35.625%
2025-09-03	34.9900	34.9900	31.5100	31.5100	-5.828%	5	1,855	-34.624%
2025-09-02	30.9500	33.4600	30.0000	33.4600	-0.417%	6	1,854	-38.434%
2025-08-29	33.6000	33.6000	33.6000	33.6000	+0.901%	2	1,853	-38.690%
2025-08-28	33.0000	33.3000	33.0000	33.3000	-4.475%	2	1,853	-38.138%
2025-08-27	36.4000	36.4000	34.3000	34.8600	-5.605%	4	1,852	-40.906%
2025-08-26	34.6000	36.9300	34.4500	36.9300	+5.817%	5	1,852	-44.219%
2025-08-25	30.8000	35.1900	30.8000	34.9000	-0.286%	15	1,851	-40.974%
2025-08-22	33.0000	35.0000	33.0000	35.0000	+0.143%	15	1,854	-41.143%
2025-08-21	34.2500	34.9500	33.3000	34.9500	+11.199%	86	1,855	-41.059%
2025-08-20	32.4500	33.8000	29.0000	31.4300	-10.379%	31	1,878	-34.458%
2025-08-19	40.5500	40.5500	35.0700	35.0700	-20.584%	45	1,891	-41.260%
2025-08-18	46.3000	46.6000	43.3000	44.1600	-4.704%	17	1,904	-53.351%
2025-08-15	45.6000	47.2500	45.6000	46.3400	-5.235%	315	1,904	-55.546%
2025-08-14	50.5000	51.6100	48.4300	48.9000	-3.740%	27	1,766	-57.873%
2025-08-13	52.1400	52.6000	50.8000	50.8000	-4.313%	25	1,763	-59.449%
2025-08-12	52.0200	53.5000	50.7200	53.0900	+3.590%	19	1,777	-61.198%
2025-08-11	51.7000	53.2600	51.2200	51.2500	-3.593%	35	1,772	-59.805%
2025-08-08	54.9900	54.9900	53.0400	53.1600	+7.394%	87	1,768	-61.249%
2025-08-07	48.6400	51.0000	48.5700	49.5000	+7.843%	41	1,786	-58.384%
2025-08-06	44.0800	48.3000	44.0800	45.9000	+7.018%	68	1,781	-55.120%
2025-08-05	42.0000	45.0900	41.2500	42.8900	+17.830%	229	1,729	-51.970%
2025-08-04	36.4500	36.4500	36.4000	36.4000	+7.660%	4	1,719	-43.407%
2025-08-01	32.1900	33.8100	31.8400	33.8100	-4.572%	10	1,719	-39.071%
2025-07-31	36.0200	36.8400	35.4300	35.4300	0.000%	4	1,728	-41.857%
2025-07-30	35.4300	35.4300	35.4300	35.4300	+2.104%	1	1,729	-41.857%
2025-07-29	36.6000	36.8200	34.7000	34.7000	-3.262%	13	1,730	-40.634%
2025-07-28	36.1900	36.8000	35.8700	35.8700	-2.870%	5	1,737	-42.570%
2025-07-25	37.0000	37.7000	36.6700	36.9300	+6.121%	65	1,740	-44.219%
2025-07-24	34.8000	34.8000	34.8000	34.8000	+1.133%	1	1,784	-40.805%
2025-07-23	31.8000	34.4100	31.8000	34.4100	+9.342%	2	1,784	-40.134%
2025-07-22	31.4700	31.4700	31.4700	31.4700	-6.617%	1	1,785	-34.541%
2025-07-21	34.7000	34.7000	33.4500	33.7000	-1.577%	579	1,785	-38.872%
2025-07-18	34.5800	34.5800	34.2400	34.2400	-5.934%	3	2,049	-39.836%
2025-07-17	34.1300	36.4000	34.1300	36.4000	+5.660%	10	2,051	-43.407%
2025-07-16	34.4500	34.4500	34.4500	34.4500	+3.051%	4	2,052	-40.203%
2025-07-15	33.6000	33.6000	33.2000	33.4300	+2.546%	25	2,056	-38.379%
2025-07-14	31.2000	32.6000	31.1500	32.6000	+5.195%	99	2,057	-36.810%
2025-07-11	31.2000	31.5300	30.9900	30.9900	+2.210%	5	2,037	-33.527%
2025-07-10	30.5000	30.5000	30.3200	30.3200	+4.014%	106	2,037	-32.058%
2025-07-08	29.1200	29.1500	29.1200	29.1500	-0.681%	101	2,099	-29.331%
2025-07-07	26.8500	29.3500	26.8500	29.3500	+5.957%	14	2,187	-29.813%
2025-07-03	27.4700	27.7000	27.4700	27.7000	+8.034%	2	2,199	-25.632%
2025-07-02	26.0500	26.0500	25.6400	25.6400	+0.905%	22	2,199	-19.657%
2025-07-01	27.8200	27.8200	25.4100	25.4100	-1.128%	16	2,296	-18.930%
2025-06-27	29.6500	29.9400	25.5500	25.7000	-21.884%	18	2,289	-19.844%
2025-06-26	34.8000	34.8000	32.7700	32.9000	+3.524%	14	2,275	-37.386%
2025-06-25	34.1500	34.1500	31.7800	31.7800	-1.059%	6	2,264	-35.179%
2025-06-24	32.0000	32.3000	32.0000	32.1200	+4.625%	15	2,266	-35.866%
2025-06-20	31.8500	31.8500	30.7000	30.7000	-3.124%	16	2,269	-32.899%
2025-06-18	31.5000	31.6900	30.9500	31.6900	-0.189%	13	2,265	-34.995%
2025-06-17	32.4100	32.4100	30.9500	31.7500	-6.037%	25	2,265	-35.118%
2025-06-16	35.2500	35.2500	33.7900	33.7900	+7.749%	25	2,261	-39.035%
2025-06-13	31.7100	32.0000	31.3600	31.3600	+4.186%	10	2,281	-34.311%
2025-06-12	30.6200	30.6200	30.1000	30.1000	-2.526%	8	2,279	-31.561%
2025-06-11	31.0000	31.0500	30.6000	30.8800	+12.291%	11	2,283	-33.290%
2025-06-10	27.8000	27.8000	27.5000	27.5000	-1.434%	5	2,286	-25.091%
2025-06-09	27.7000	27.9000	27.7000	27.9000	+6.897%	2	2,291	-26.165%
2025-06-06	26.1000	26.1000	26.1000	26.1000	+11.921%	4	2,289	-21.073%
2025-06-05	27.4700	27.4700	23.3200	23.3200	-10.651%	5	2,291	-11.664%
2025-06-04	26.0500	26.2500	25.6200	26.1000	-13.576%	31	2,291	-21.073%
2025-06-03	28.4700	30.2000	28.4700	30.2000	+4.138%	2	2,291	-31.788%
2025-06-02	28.4500	29.0000	28.4500	29.0000	+12.403%	6	2,293	-28.966%
2025-05-30	26.2500	28.4000	25.0500	25.8000	+8.632%	66	2,297	-20.155%
2025-05-29	23.2500	23.7500	23.2500	23.7500	-2.664%	3	2,286	-13.263%
2025-05-28	24.6000	24.6000	24.4000	24.4000	-4.984%	31	2,284	-15.574%
2025-05-27	25.1500	25.6800	25.1500	25.6800	+2.926%	12	2,283	-19.782%
2025-05-23	23.8500	24.9500	23.8500	24.9500	-0.598%	28	2,291	-17.435%
2025-05-22	25.6000	25.6000	25.1000	25.1000	+9.655%	6	2,291	-17.928%
2025-05-21	25.6500	25.6500	22.8900	22.8900	-8.986%	72	2,297	-10.004%
2025-05-20	25.1500	25.1500	25.1500	25.1500	-2.140%	3	2,297	-18.091%
2025-05-19	24.6500	25.9500	24.6500	25.7000	-6.033%	30	2,300	-19.844%
2025-05-16	27.5900	27.5900	27.3500	27.3500	+0.551%	4	2,275	-24.680%
2025-05-15	28.6500	28.6500	26.4500	27.2000	-1.805%	47	2,276	-24.265%
2025-05-14	27.9800	29.0800	27.7000	27.7000	-1.773%	64	2,284	-25.632%
2025-05-13	24.4700	28.7000	24.2000	28.2000	+29.954%	259	2,322	-26.950%
2025-05-12	22.3000	22.4000	20.9000	21.7000	+0.883%	64	2,197	-5.069%
2025-05-09	22.4000	22.5000	21.4000	21.5100	-8.856%	116	2,248	-4.231%
2025-05-08	21.6400	24.0500	21.6400	23.6000	+25.199%	114	2,272	-12.712%
2025-05-07	19.2500	19.2500	18.2000	18.8500	-0.789%	10	2,267	+9.284%
2025-05-06	19.8000	19.8000	17.6000	19.0000	-27.674%	147	2,266	+8.421%
2025-05-05	26.5000	27.4300	26.2100	26.2700	-3.773%	72	2,230	-21.584%
2025-05-02	25.3000	27.3900	24.7500	27.3000	+12.346%	280	2,230	-24.542%
2025-05-01	25.1300	25.1300	24.3000	24.3000	0.000%	26	2,257	-15.226%
2025-04-30	23.0400	24.6700	23.0400	24.3000	+3.404%	118	2,269	-15.226%
2025-04-29	20.7500	23.5000	20.7500	23.5000	+3.753%	46	2,269	-12.340%
2025-04-28	24.2000	24.2000	20.1500	22.6500	+8.529%	108	2,276	-9.051%
2025-04-25	17.8000	21.0000	17.8000	20.8700	+8.416%	74	2,201	-1.294%
2025-04-24	16.6500	19.2500	16.6500	19.2500	+15.616%	25	2,211	+7.013%
2025-04-23	15.9500	16.7100	15.9500	16.6500	+22.426%	32	2,208	+23.724%
2025-04-22	13.6000	14.1000	13.4000	13.6000	+12.676%	105	2,212	+51.471%
2025-04-21	13.8000	13.8000	12.0700	12.0700	-9.588%	273	2,223	+70.671%
2025-04-17	13.8000	13.8000	12.9500	13.3500	+4.870%	51	2,079	+54.307%
2025-04-16	13.7100	13.7100	12.4500	12.7300	-17.871%	312	2,079	+61.822%
2025-04-15	14.4000	15.5000	14.2300	15.5000	+14.560%	102	2,132	+32.903%
2025-04-14	14.2300	14.5000	12.5500	13.5300	+17.143%	857	2,054	+52.254%
2025-04-11	11.3400	11.5500	11.3400	11.5500	-0.431%	154	2,219	+78.355%
2025-04-10	11.6500	11.8000	11.6000	11.6000	-3.574%	106	2,208	+77.586%
2025-04-09	9.0000	12.0300	9.0000	12.0300	+15.673%	2	2,109	+71.239%
2025-04-08	9.8100	10.4000	9.8100	10.4000	+25.452%	96	2,107	+98.077%
2025-04-07	8.0000	8.2900	7.9600	8.2900	+6.555%	301	2,011	+148.492%
2025-04-04	9.3500	9.5000	7.7800	7.7800	-27.762%	352	1,931	+164.781%
2025-04-03	9.1500	11.2500	9.1500	10.7700	-11.358%	203	2,016	+91.272%
2025-04-02	11.4500	12.1500	11.4500	12.1500	+9.459%	14	2,024	+69.547%
2025-04-01	10.7500	11.3400	10.7500	11.1000	+1.463%	6	2,036	+85.586%
2025-03-31	11.8500	11.8500	10.0000	10.9400	-4.287%	11	2,033	+88.300%

.dark-mode .p64YQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p64YQq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C185PLTR Dec 18 2026 185.00 Call (PLTR261218C00185000)option OPRA

PLTR20261218C185
PLTR Dec 18 2026 185.00 Call (PLTR261218C00185000)
option OPRA