Dark

PLTR20261218C22
PLTR Dec 18 2026 22.00 Call (PLTR261218C00022000)
option OPRA

Inactive

Jul 16, 2026

111.56-1.152%(-1.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	111.5600	111.5600	111.5600	111.5600	-1.152%	10	1,948	0.000%
2026-07-15	112.8600	112.8600	112.8600	112.8600	+5.378%	11	1,948	-1.152%
2026-07-08	107.1000	107.1000	107.1000	107.1000	+0.497%	20	1,948	+4.164%
2026-06-12	106.5700	106.5700	106.5700	106.5700	-2.005%	4	1,966	+4.682%
2026-06-11	108.7500	108.7500	108.7500	108.7500	-10.235%	2	1,966	+2.584%
2026-06-03	120.2000	121.1500	120.2000	121.1500	+6.552%	106	1,965	-7.916%
2026-05-18	113.7000	113.7000	113.7000	113.7000	-0.114%	1	2,071	-1.882%
2026-05-11	113.8300	113.8300	113.8300	113.8300	+1.408%	53	2,071	-1.994%
2026-05-06	112.2500	112.2500	112.2500	112.2500	-1.982%	5	2,124	-0.615%
2026-05-05	115.4300	115.4300	114.0400	114.5200	-4.614%	11	2,124	-2.585%
2026-04-28	120.0600	120.0600	120.0600	120.0600	-11.499%	2	2,125	-7.080%
2026-03-18	135.6600	135.6600	135.6600	135.6600	+1.580%	39	2,125	-17.765%
2026-03-09	133.5500	133.5500	133.5500	133.5500	+1.036%	2	2,164	-16.466%
2026-03-04	132.1800	132.1800	132.1800	132.1800	+14.471%	2	2,166	-15.600%
2026-02-27	115.4700	115.4700	115.4700	115.4700	+1.897%	1	2,168	-3.386%
2026-02-25	113.3200	113.3200	113.3200	113.3200	+3.545%	1	2,170	-1.553%
2026-02-23	109.4400	109.4400	109.4400	109.4400	-7.956%	1	2,170	+1.937%
2026-02-18	118.9000	118.9000	118.9000	118.9000	+10.338%	1	2,171	-6.173%
2026-02-12	107.7600	107.7600	107.7600	107.7600	-8.632%	1	2,170	+3.526%
2026-02-10	118.0000	118.0000	117.9400	117.9400	-17.524%	17	2,171	-5.410%
2026-02-03	143.0000	143.0000	143.0000	143.0000	+13.348%	1	2,188	-21.986%
2026-01-30	126.1600	126.1600	126.1600	126.1600	-1.291%	1	2,187	-11.573%
2026-01-29	127.0300	127.8100	127.0300	127.8100	-14.827%	2	2,186	-12.714%
2026-01-16	152.5000	152.5400	150.0600	150.0600	-3.374%	7	2,179	-25.656%
2026-01-09	155.3000	155.3000	155.3000	155.3000	-2.370%	1	2,179	-28.165%
2026-01-06	159.0700	159.0700	159.0700	159.0700	+3.071%	5	2,180	-29.867%
2026-01-05	152.3000	154.3300	152.3000	154.3300	-10.539%	2	2,175	-27.713%
2025-12-22	172.5100	172.5100	172.5100	172.5100	+6.877%	5	2,175	-35.331%
2025-12-17	161.4100	161.4100	161.4100	161.4100	-3.894%	4	2,180	-30.884%
2025-12-10	167.9500	167.9500	167.9500	167.9500	+4.039%	1	2,176	-33.575%
2025-12-09	161.4300	161.4300	161.4300	161.4300	-7.091%	3	2,177	-30.893%
2025-11-10	173.7500	173.7500	173.7500	173.7500	+11.521%	1	2,180	-35.793%
2025-11-06	155.8000	155.8000	155.8000	155.8000	-12.717%	1	2,181	-28.395%
2025-10-29	176.8400	178.5000	176.2800	178.5000	+9.846%	3	2,180	-37.501%
2025-10-20	162.5000	162.5000	162.5000	162.5000	+4.341%	2	2,183	-31.348%
2025-10-13	157.3500	157.3500	155.7400	155.7400	-4.160%	13	2,185	-28.368%
2025-10-08	162.5000	162.5000	162.5000	162.5000	+3.834%	1	2,174	-31.348%
2025-10-03	158.0000	158.0000	156.5000	156.5000	-5.324%	2	2,174	-28.716%
2025-10-01	165.3000	165.3000	165.3000	165.3000	+5.448%	1	2,176	-32.511%
2025-09-26	156.6100	156.7600	156.6100	156.7600	-2.754%	2	2,177	-28.834%
2025-09-19	161.2000	161.2000	161.2000	161.2000	+4.540%	1	2,177	-30.794%
2025-09-18	154.0700	154.2500	153.9500	154.2000	+2.336%	1,559	2,178	-27.652%
2025-09-12	150.6800	150.6800	150.6800	150.6800	+3.170%	1	697	-25.962%
2025-09-10	146.0500	146.0500	146.0500	146.0500	+8.952%	1	698	-23.615%
2025-09-04	134.0500	134.0500	134.0500	134.0500	-4.195%	8	698	-16.777%
2025-08-26	139.9200	139.9200	139.9200	139.9200	+3.004%	1	694	-20.269%
2025-08-20	135.8400	135.8400	135.8400	135.8400	-13.201%	1	695	-17.874%
2025-08-15	156.5000	156.5000	156.5000	156.5000	-6.829%	1	696	-28.716%
2025-08-13	167.9700	167.9700	167.9700	167.9700	+2.496%	10	696	-33.583%
2025-08-12	163.8800	163.8800	163.8800	163.8800	+18.240%	1	706	-31.926%
2025-07-25	138.6000	138.6000	138.6000	138.6000	+3.704%	3	706	-19.509%
2025-07-17	133.6500	133.6500	133.6500	133.6500	+1.829%	1	709	-16.528%
2025-07-16	128.6000	131.2500	128.6000	131.2500	+2.531%	3	709	-15.002%
2025-07-15	128.0100	128.0100	128.0100	128.0100	+5.584%	1	710	-12.851%
2025-07-10	121.2400	121.2400	121.2400	121.2400	+3.624%	1	710	-7.984%
2025-07-08	117.0000	117.0000	117.0000	117.0000	-1.944%	2	711	-4.650%
2025-06-27	119.3200	119.3200	119.3200	119.3200	-0.334%	1	713	-6.504%
2025-06-24	119.7200	119.7200	119.7200	119.7200	+2.544%	10	714	-6.816%
2025-06-11	116.7500	116.7500	116.7500	116.7500	+6.865%	1	714	-4.445%
2025-06-04	109.2500	109.2500	109.2500	109.2500	-0.546%	5	713	+2.114%
2025-05-30	109.8500	109.8500	109.8500	109.8500	+2.091%	2	713	+1.557%
2025-05-19	107.6000	107.6000	107.6000	107.6000	-2.888%	1	713	+3.680%
2025-05-14	110.8000	110.8000	110.8000	110.8000	+14.427%	2	713	+0.686%
2025-05-09	96.8300	96.8300	96.8300	96.8300	+8.069%	2	713	+15.212%
2025-05-06	89.2900	89.6000	89.2900	89.6000	-14.135%	5	714	+24.509%
2025-05-05	104.4000	104.4000	104.3500	104.3500	+9.198%	2	709	+6.909%
2025-04-29	95.5600	95.5600	95.5600	95.5600	+11.116%	1	710	+16.743%
2025-04-24	86.0000	86.0000	86.0000	86.0000	+11.097%	5	709	+29.721%
2025-04-15	77.4100	77.4100	77.4100	77.4100	+31.426%	1	709	+44.116%
2025-04-04	59.8700	59.8700	58.9000	58.9000	-13.433%	4	710	+89.406%
2025-04-02	68.0400	68.0400	68.0400	68.0400	+12.519%	1	711	+63.962%
2025-03-31	60.4700	60.4700	60.4700	60.4700	-7.679%	1	711	+84.488%
2025-03-28	65.5000	65.5000	65.5000	65.5000	-9.990%	2	712	+70.321%
2025-03-27	73.1300	73.1300	72.7700	72.7700	+1.280%	4	712	+53.305%
2025-03-26	74.9800	74.9800	71.8500	71.8500	-6.640%	3	708	+55.268%
2025-03-25	76.9600	76.9600	76.9600	76.9600	+0.601%	1	705	+44.958%
2025-03-24	74.2800	76.5000	74.2800	76.5000	+10.294%	2	706	+45.830%
2025-03-21	68.1000	69.3600	68.1000	69.3600	+5.732%	24	706	+60.842%
2025-03-19	65.6000	65.6000	65.6000	65.6000	-0.440%	2	712	+70.061%
2025-03-18	65.8900	65.8900	65.8900	65.8900	+2.568%	2	712	+69.312%
2025-03-12	64.2400	64.2400	64.2400	64.2400	+7.067%	4	714	+73.661%
2025-03-11	60.0000	60.0000	60.0000	60.0000	-2.407%	5	714	+85.933%
2025-03-07	61.4800	61.4800	61.4800	61.4800	-6.891%	2	714	+81.457%
2025-03-04	63.0000	66.0800	62.3500	66.0300	+5.479%	28	714	+68.954%
2025-02-28	62.6000	62.6000	62.6000	62.6000	-4.530%	4	723	+78.211%
2025-02-27	70.0000	70.0000	65.5700	65.5700	-6.329%	104	725	+70.139%
2025-02-25	71.3000	71.3000	70.0000	70.0000	-4.123%	6	734	+59.371%
2025-02-24	72.9000	73.0100	72.9000	73.0100	-8.737%	2	734	+52.801%
2025-02-20	85.6200	85.6200	80.0000	80.0000	-22.141%	11	734	+39.450%
2025-02-18	102.7500	102.7500	102.7500	102.7500	+6.048%	1	734	+8.574%
2025-02-13	96.8900	96.8900	96.8900	96.8900	+0.031%	3	737	+15.141%
2025-02-12	96.8600	96.8600	96.8600	96.8600	+1.424%	1	737	+15.177%
2025-02-11	95.5000	95.5000	95.5000	95.5000	-1.546%	1	738	+16.817%
2025-02-10	97.0000	97.0000	97.0000	97.0000	+4.033%	1	738	+15.010%
2025-02-07	93.2400	93.2400	93.2400	93.2400	+5.237%	4	738	+19.648%
2025-02-06	88.5300	88.6000	88.5300	88.6000	+8.220%	2	736	+25.914%
2025-02-05	81.8700	81.8700	81.8700	81.8700	-4.357%	1	738	+36.265%
2025-02-04	85.5800	86.8000	85.5800	85.6000	+31.692%	8	738	+30.327%
2025-02-03	65.0000	65.0000	65.0000	65.0000	-1.887%	10	740	+71.631%
2025-01-31	65.9500	66.2500	65.9500	66.2500	+7.969%	4	740	+68.392%
2025-01-30	61.3600	61.3600	61.3600	61.3600	-0.551%	4	744	+81.812%
2025-01-28	61.7000	61.7000	61.7000	61.7000	+12.880%	1	744	+80.810%
2025-01-21	54.6400	54.6600	54.6400	54.6600	+3.464%	3	744	+104.098%
2025-01-17	52.8300	52.8300	52.8300	52.8300	+1.304%	2	746	+111.168%
2025-01-16	52.1500	52.1500	52.1500	52.1500	+4.845%	9	746	+113.921%
2025-01-15	49.7400	49.7400	49.7400	49.7400	+8.130%	1	737	+124.286%
2025-01-13	45.7000	46.0000	45.6500	46.0000	-2.128%	68	738	+142.522%
2025-01-10	47.0000	47.0000	47.0000	47.0000	-6.000%	30	738	+137.362%
2025-01-08	50.0000	50.0000	50.0000	50.0000	-8.509%	1	738	+123.120%
2025-01-07	54.6500	54.6500	54.6500	54.6500	-2.411%	2	738	+104.135%
2025-01-02	55.0000	56.0000	55.0000	56.0000	-6.667%	5	736	+99.214%
2024-12-27	60.0600	60.0800	60.0000	60.0000	-5.646%	10	736	+85.933%
2024-12-26	63.5900	63.5900	63.5900	63.5900	+5.930%	5	731	+75.436%
2024-12-23	60.0300	60.0300	60.0300	60.0300	+5.316%	1	727	+85.840%
2024-12-19	57.0000	57.0000	57.0000	57.0000	+2.703%	1	727	+95.719%
2024-12-18	58.3400	58.3400	55.5000	55.5000	0.000%	2	727	+101.009%
2024-12-17	55.5000	55.5000	55.5000	55.5000	-1.665%	1	726	+101.009%
2024-12-16	56.4400	56.4400	56.4400	56.4400	+1.969%	1	728	+97.661%
2024-12-13	55.3500	55.3500	55.3500	55.3500	+7.476%	8	728	+101.554%
2024-12-11	52.2300	52.6000	51.5000	51.5000	-15.115%	4	728	+116.621%
2024-12-09	60.6700	60.6700	60.6700	60.6700	+4.784%	1	728	+83.880%
2024-12-06	57.9000	57.9000	57.9000	57.9000	+12.602%	2	729	+92.677%
2024-12-05	51.4200	51.4200	51.4200	51.4200	+2.984%	2	729	+116.958%
2024-12-04	51.9200	51.9200	49.7600	49.9300	-1.713%	5	731	+123.433%
2024-12-03	50.8000	50.8000	50.8000	50.8000	+3.357%	2	733	+119.606%
2024-12-02	49.1500	49.1500	49.1500	49.1500	+4.242%	12	733	+126.979%
2024-11-27	47.1500	47.1500	47.1500	47.1500	-1.112%	1	745	+136.607%
2024-11-26	47.5000	47.6800	47.5000	47.6800	+0.697%	2	745	+133.977%
2024-11-25	47.7500	47.7500	47.3500	47.3500	+7.127%	4	747	+135.607%
2024-11-21	44.5700	44.5700	44.2000	44.2000	+1.330%	11	758	+152.398%
2024-11-20	43.6200	43.6200	43.6200	43.6200	-0.092%	3	758	+155.754%
2024-11-18	43.0000	43.6600	43.0000	43.6600	-5.559%	16	758	+155.520%
2024-11-15	44.9900	46.2300	44.9900	46.2300	+17.634%	4	757	+141.315%
2024-11-14	42.5400	42.5400	39.3000	39.3000	-5.823%	5	757	+183.868%
2024-11-12	40.6800	41.7300	40.6800	41.7300	-0.879%	3	762	+167.338%
2024-11-11	42.9500	42.9500	42.0000	42.1000	+8.645%	23	763	+164.988%
2024-11-08	38.7500	38.7500	38.7500	38.7500	+3.444%	4	764	+187.897%
2024-11-07	37.7000	37.7000	35.8000	37.4600	+6.270%	6	764	+197.811%
2024-11-06	34.2000	35.8000	34.2000	35.2500	+8.763%	20	767	+216.482%
2024-11-05	30.3000	32.6000	30.3000	32.4100	+35.042%	40	777	+244.215%
2024-11-04	23.3000	24.3500	23.3000	24.0000	-1.437%	30	768	+364.833%
2024-11-01	24.3500	24.3500	24.3500	24.3500	+1.037%	2	776	+358.152%
2024-10-31	24.1000	24.1000	24.1000	24.1000	-8.608%	5	776	+362.905%
2024-10-30	26.3700	26.3700	26.3700	26.3700	-3.407%	1	776	+323.057%
2024-10-29	27.4300	27.4300	27.3000	27.3000	-0.365%	5	775	+308.645%
2024-10-28	27.4000	27.4000	27.4000	27.4000	+0.477%	2	780	+307.153%
2024-10-25	26.7100	27.2700	26.7100	27.2700	+8.516%	16	782	+309.094%
2024-10-23	26.1000	26.1000	25.1300	25.1300	-0.278%	3	781	+343.932%
2024-10-21	25.4300	25.4300	25.2000	25.2000	+0.599%	3	778	+342.698%
2024-10-18	24.8000	25.0500	24.8000	25.0500	+5.385%	4	781	+345.349%
2024-10-16	23.7700	23.7700	23.7700	23.7700	-4.538%	1	783	+369.331%
2024-10-15	25.2000	25.2000	24.5000	24.9000	-4.120%	19	782	+348.032%
2024-10-14	26.4300	26.7500	25.9000	25.9700	+2.083%	42	789	+329.573%
2024-10-11	27.3500	27.3500	25.3100	25.4400	-2.901%	278	767	+338.522%
2024-10-10	26.1000	26.2000	26.1000	26.2000	+2.025%	81	813	+325.802%
2024-10-09	24.2500	25.6800	24.2500	25.6800	+19.442%	51	850	+334.424%
2024-10-08	21.5000	21.5000	21.5000	21.5000	-2.050%	1	896	+418.884%
2024-10-07	22.5000	22.5000	21.9500	21.9500	-2.747%	38	897	+408.246%
2024-10-04	22.6000	22.6000	22.5700	22.5700	+3.059%	8	896	+394.284%
2024-10-03	21.2200	21.9000	21.1600	21.9000	+9.610%	5	900	+409.406%
2024-10-02	20.0600	20.0600	19.9800	19.9800	+2.990%	13	899	+458.358%
2024-10-01	19.4000	19.4000	19.4000	19.4000	-1.020%	1	903	+475.052%
2024-09-27	20.3000	20.3500	19.6000	19.6000	0.000%	126	903	+469.184%
2024-09-26	19.6000	19.6000	19.6000	19.6000	+1.765%	1	964	+469.184%
2024-09-25	19.3500	19.3500	19.2600	19.2600	-1.231%	2	965	+479.232%
2024-09-24	20.9900	20.9900	19.3500	19.5000	-3.941%	6	966	+472.103%
2024-09-23	21.0500	21.0500	20.0300	20.3000	+6.786%	24	968	+449.557%
2024-09-20	19.0100	19.0100	19.0100	19.0100	-3.010%	6	969	+486.849%
2024-09-19	19.6800	20.1000	19.6000	19.6000	+3.594%	7	966	+469.184%
2024-09-18	19.5800	19.5800	18.9200	18.9200	-2.474%	5	967	+489.641%
2024-09-17	20.2200	20.2200	19.1000	19.4000	-0.411%	8	967	+475.052%
2024-09-16	19.0000	19.7000	19.0000	19.4800	+5.354%	20	971	+472.690%
2024-09-13	18.2200	20.0000	18.2200	18.4900	+1.817%	72	962	+503.353%
2024-09-12	18.0000	18.3800	17.8600	18.1600	+1.851%	67	939	+514.317%
2024-09-11	18.2000	18.2000	16.9500	17.8300	-0.669%	10	887	+525.687%
2024-09-10	17.5000	18.1000	17.4500	17.9500	+1.298%	22	888	+521.504%
2024-09-09	16.6000	17.7500	16.6000	17.7200	+29.817%	78	882	+529.571%
2024-09-06	14.0000	14.0100	13.6500	13.6500	-16.258%	28	884	+717.289%
2024-09-05	14.3000	16.3000	14.1000	16.3000	+12.027%	5	880	+584.417%
2024-09-04	13.5000	14.5500	13.5000	14.5500	+0.692%	28	879	+666.735%
2024-09-03	14.8500	14.8500	14.4500	14.4500	-3.020%	33	899	+672.042%
2024-08-30	14.8500	14.9500	14.8500	14.9000	-2.614%	26	857	+648.725%
2024-08-29	15.3000	15.3000	15.3000	15.3000	+8.897%	1	857	+629.150%
2024-08-28	14.3100	14.3100	13.7400	14.0500	-3.436%	61	856	+694.021%
2024-08-27	14.5900	14.7500	14.5500	14.5500	-2.414%	7	893	+666.735%
2024-08-26	15.3000	15.3000	14.7000	14.9100	-4.545%	17	893	+648.223%
2024-08-23	16.0000	16.0000	15.5500	15.6200	+1.429%	20	892	+614.213%
2024-08-22	16.2200	16.9600	15.4000	15.4000	-3.448%	59	891	+624.416%
2024-08-21	15.8900	15.9500	15.8700	15.9500	-2.147%	12	839	+599.436%
2024-08-20	16.3000	16.3000	15.7000	16.3000	+0.929%	15	828	+584.417%
2024-08-19	16.0100	16.2000	15.4000	16.1500	+2.345%	34	816	+590.774%
2024-08-16	15.5000	16.3000	15.5000	15.7800	+3.205%	56	812	+606.971%
2024-08-15	15.1100	15.2900	15.1100	15.2900	+0.924%	15	786	+629.627%
2024-08-14	15.0500	15.2900	15.0500	15.1500	+3.767%	9	792	+636.370%
2024-08-13	14.8500	14.8500	14.6000	14.6000	+5.491%	34	790	+664.110%
2024-08-12	15.1500	15.1500	13.8400	13.8400	-5.075%	24	788	+706.069%
2024-08-09	14.0000	14.8000	14.0000	14.5800	+5.576%	44	776	+665.158%
2024-08-08	12.7500	14.0000	12.7500	13.8100	+14.227%	138	784	+707.820%
2024-08-07	12.4000	13.0400	12.0900	12.0900	-0.083%	29	858	+822.746%
2024-08-06	12.2000	12.3000	11.9500	12.1000	+20.040%	11	860	+821.983%
2024-08-05	7.9900	10.2500	7.9900	10.0800	-1.659%	172	849	+1,006.746%
2024-08-02	9.7500	10.2500	9.7500	10.2500	-10.870%	89	730	+988.390%
2024-08-01	11.6900	11.6900	11.5000	11.5000	-4.167%	45	696	+870.087%
2024-07-31	11.9000	12.2600	11.9000	12.0000	+3.181%	211	671	+829.667%
2024-07-30	11.8000	11.8000	11.6000	11.6300	-5.447%	9	467	+859.243%
2024-07-25	12.0000	12.3400	12.0000	12.3000	-1.600%	14	465	+806.992%
2024-07-24	13.4000	13.4000	12.3300	12.5000	-10.587%	35	460	+792.480%
2024-07-23	13.9800	13.9800	13.9800	13.9800	+0.576%	5	438	+697.997%
2024-07-22	13.9500	13.9500	12.8200	13.9000	+0.725%	29	433	+702.590%
2024-07-19	13.8000	13.8000	13.8000	13.8000	+1.845%	2	412	+708.406%
2024-07-18	13.5500	14.2300	13.5500	13.5500	+6.358%	14	412	+723.321%
2024-07-17	12.9500	13.5000	12.7400	12.7400	-6.735%	19	411	+775.667%
2024-07-16	13.1800	13.7000	13.1600	13.6600	-2.289%	121	413	+716.691%
2024-07-15	13.2300	14.0000	13.2300	13.9800	+8.372%	9	293	+697.997%
2024-07-12	13.1500	13.1500	12.5300	12.9000	+0.389%	5	291	+764.806%
2024-07-11	13.6000	13.6000	12.3500	12.8500	-4.104%	20	288	+768.171%
2024-07-10	13.0000	13.6000	12.9900	13.4000	+6.434%	64	281	+732.537%
2024-07-09	13.6000	13.6000	12.5900	12.5900	-2.252%	17	226	+786.100%
2024-07-08	12.8000	13.3500	12.1500	12.8800	+5.574%	11	221	+766.149%
2024-07-05	12.0500	12.6000	11.9200	12.2000	+5.172%	138	212	+814.426%
2024-07-03	11.9500	11.9500	11.6000	11.6000	-4.527%	8	112	+861.724%
2024-07-02	11.8000	12.1500	11.7100	12.1500	+5.195%	8	112	+818.189%
2024-07-01	11.6100	11.6100	10.8800	11.5500	+5.096%	30	111	+865.887%
2024-06-28	11.4900	11.4900	10.9900	10.9900	+2.423%	8	87	+915.105%
2024-06-27	10.7000	10.9800	10.7000	10.7300	+5.714%	3	84	+939.702%
2024-06-26	10.6000	10.6000	10.1000	10.1500	-0.976%	7	81	+999.113%
2024-06-25	10.2200	10.2800	10.2000	10.2500	0.000%	75	75	+988.390%

.dark-mode .r1dlQ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1dlQ2{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C22PLTR Dec 18 2026 22.00 Call (PLTR261218C00022000)option OPRA

PLTR20261218C22
PLTR Dec 18 2026 22.00 Call (PLTR261218C00022000)
option OPRA