Dark

PLTR20261218C270
PLTR Dec 18 2026 270.00 Call (PLTR261218C00270000)
option OPRA

EOD

Jul 23, 2026

0.9000-23.729%(-0.2800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9200	0.9200	0.9000	0.9000	-23.729%	11	862	0.000%
2026-07-22	1.1800	1.1800	1.1800	1.1800	-28.485%	25	862	-23.729%
2026-07-20	1.6400	1.6500	1.6400	1.6500	-8.840%	2	862	-45.455%
2026-07-14	1.1900	1.8100	1.1900	1.8100	+39.231%	2	861	-50.276%
2026-07-10	1.3000	1.3000	1.2800	1.3000	-7.143%	3	861	-30.769%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-2.098%	2	860	-35.714%
2026-07-08	1.4300	1.4300	1.4300	1.4300	-22.283%	1	860	-37.063%
2026-07-07	1.8400	1.8400	1.8400	1.8400	+5.143%	1	860	-51.087%
2026-07-02	1.7500	1.7500	1.7500	1.7500	+21.528%	10	850	-48.571%
2026-07-01	1.5400	1.5400	1.4400	1.4400	+48.454%	2	850	-37.500%
2026-06-29	1.1000	1.1000	0.9700	0.9700	+2.105%	6	849	-7.216%
2026-06-26	0.9700	0.9700	0.9500	0.9500	+20.253%	3	848	-5.263%
2026-06-25	0.8000	0.8000	0.7900	0.7900	-17.708%	11	846	+13.924%
2026-06-24	0.9600	0.9600	0.9600	0.9600	-11.111%	12	847	-6.250%
2026-06-23	1.2000	1.2000	1.0800	1.0800	-17.557%	18	859	-16.667%
2026-06-22	1.5200	1.5200	1.3100	1.3100	-19.632%	2	860	-31.298%
2026-06-18	1.6300	1.6300	1.6300	1.6300	-24.186%	1	856	-44.785%
2026-06-17	2.1500	2.1500	2.1500	2.1500	-1.826%	1	856	-58.140%
2026-06-15	2.2400	2.2400	2.1800	2.1900	+19.672%	5	856	-58.904%
2026-06-12	1.7900	1.8300	1.7900	1.8300	-6.633%	2	856	-50.820%
2026-06-11	1.9500	1.9600	1.9500	1.9600	-6.220%	2	856	-54.082%
2026-06-10	2.0900	2.0900	2.0900	2.0900	+9.424%	16	856	-56.938%
2026-06-09	2.3200	2.3200	1.9100	1.9100	-23.293%	9	859	-52.880%
2026-06-08	2.4900	2.4900	2.4900	2.4900	-7.778%	2	865	-63.855%
2026-06-05	3.0100	3.0100	2.7000	2.7000	-18.182%	4	863	-66.667%
2026-06-04	3.2000	3.3000	3.2000	3.3000	-4.624%	2	864	-72.727%
2026-06-03	3.9500	3.9500	3.4600	3.4600	-30.242%	2	864	-73.988%
2026-06-02	5.5500	5.5500	4.7000	4.9600	-27.059%	70	865	-81.855%
2026-06-01	5.5000	7.0000	5.5000	6.8000	+22.523%	48	858	-86.765%
2026-05-29	3.4000	5.9500	3.4000	5.5500	+92.708%	27	838	-83.784%
2026-05-28	2.3800	2.9800	2.3800	2.8800	+44.724%	12	832	-68.750%
2026-05-26	1.9900	1.9900	1.9900	1.9900	-2.927%	5	828	-54.774%
2026-05-22	2.0500	2.0500	2.0500	2.0500	-10.480%	1	833	-56.098%
2026-05-21	2.2900	2.2900	2.2900	2.2900	+2.691%	3	833	-60.699%
2026-05-19	2.2300	2.2300	2.2300	2.2300	-8.980%	2	833	-59.641%
2026-05-14	2.4400	2.5400	2.4400	2.4500	+9.865%	9	838	-63.265%
2026-05-13	2.3400	2.3400	2.1800	2.2300	-10.442%	9	829	-59.641%
2026-05-11	2.4900	2.4900	2.4900	2.4900	-6.038%	1	829	-63.855%
2026-05-08	2.5000	2.6500	2.5000	2.6500	+3.922%	66	829	-66.038%
2026-05-07	2.8200	2.8200	2.5400	2.5500	+13.839%	43	872	-64.706%
2026-05-06	2.4300	2.4300	2.2400	2.2400	-11.811%	2	853	-59.821%
2026-05-05	3.0500	3.0500	2.5200	2.5400	-36.658%	26	853	-64.567%
2026-05-04	3.9700	4.0100	3.9700	4.0100	+9.863%	7	847	-77.556%
2026-05-01	3.6500	3.6500	3.6500	3.6500	+20.066%	9	843	-75.342%
2026-04-30	3.0300	3.0400	3.0300	3.0400	-7.879%	2	843	-70.395%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-6.780%	8	843	-72.727%
2026-04-27	3.7300	3.7300	3.5400	3.5400	-10.606%	55	843	-74.576%
2026-04-23	3.8900	3.9600	3.8000	3.9600	-15.203%	8	843	-77.273%
2026-04-22	3.9000	4.8000	3.9000	4.6700	+13.902%	28	842	-80.728%
2026-04-21	4.0000	4.1000	4.0000	4.1000	-2.148%	2	843	-78.049%
2026-04-17	4.0000	4.1900	4.0000	4.1900	+16.389%	5	843	-78.520%
2026-04-16	3.6000	3.6000	3.6000	3.6000	+18.033%	14	844	-75.000%
2026-04-15	3.0500	3.0500	3.0500	3.0500	+15.970%	1	858	-70.492%
2026-04-14	2.6700	2.6700	2.6100	2.6300	+8.678%	4	858	-65.779%
2026-04-13	2.4500	2.5000	2.3500	2.4200	+6.608%	11	858	-62.810%
2026-04-10	1.9800	2.2700	1.9500	2.2700	+9.135%	14	858	-60.352%
2026-04-09	2.1400	2.1700	2.0800	2.0800	-26.761%	22	857	-56.731%
2026-04-08	3.2000	3.4000	2.8400	2.8400	-21.763%	9	858	-68.310%
2026-04-06	3.6800	3.6800	3.6300	3.6300	+4.011%	58	859	-75.207%
2026-04-02	3.4900	3.4900	3.4900	3.4900	-12.750%	2	842	-74.212%
2026-04-01	3.9500	4.0000	3.9500	4.0000	+13.636%	6	842	-77.500%
2026-03-31	3.4600	3.5200	3.4600	3.5200	+10.000%	10	847	-74.432%
2026-03-30	3.6900	3.7000	3.1000	3.2000	-20.200%	147	845	-71.875%
2026-03-27	4.1100	4.1100	4.0100	4.0100	-17.828%	3	826	-77.556%
2026-03-26	5.1800	5.1800	4.8500	4.8800	-24.923%	77	826	-81.557%
2026-03-25	6.5200	6.5200	6.4900	6.5000	-1.961%	12	867	-86.154%
2026-03-23	6.6200	6.6300	6.2900	6.6300	+16.316%	6	867	-86.425%
2026-03-19	5.6000	5.7000	5.6000	5.7000	-0.697%	13	869	-84.211%
2026-03-18	5.7400	5.7400	5.7400	5.7400	-4.333%	2	857	-84.321%
2026-03-17	6.2000	6.4000	6.0000	6.0000	+0.840%	22	857	-85.000%
2026-03-16	5.9500	5.9500	5.9500	5.9500	-13.643%	13	848	-84.874%
2026-03-12	6.8900	6.8900	6.8900	6.8900	+8.163%	1	845	-86.938%
2026-03-10	6.8000	6.8000	6.3700	6.3700	-11.528%	15	844	-85.871%
2026-03-09	7.2000	7.2000	7.2000	7.2000	-18.644%	3	858	-87.500%
2026-03-06	7.5000	8.8500	7.5000	8.8500	+23.776%	15	858	-89.831%
2026-03-05	7.4500	7.5000	7.1500	7.1500	-1.243%	14	845	-87.413%
2026-03-04	7.1500	7.2400	6.9500	7.2400	+14.921%	19	842	-87.569%
2026-03-03	5.5500	6.3000	5.5500	6.3000	+1.777%	33	848	-85.714%
2026-03-02	5.9000	6.2000	5.6300	6.1900	+34.565%	22	817	-85.460%
2026-02-26	4.5500	4.6000	4.5500	4.6000	+5.263%	2	819	-80.435%
2026-02-25	4.4700	4.4800	4.3700	4.3700	+16.223%	14	823	-79.405%
2026-02-24	3.8000	3.8000	3.7000	3.7600	-3.093%	12	823	-76.064%
2026-02-23	3.5800	3.8800	3.5800	3.8800	-4.198%	18	820	-76.804%
2026-02-20	4.1000	4.3000	4.0500	4.0500	-10.000%	60	822	-77.778%
2026-02-19	4.3000	4.5000	4.3000	4.5000	-12.959%	2	790	-80.000%
2026-02-18	5.1700	5.1700	5.1700	5.1700	+20.233%	1	789	-82.592%
2026-02-17	4.2500	4.3500	4.0700	4.3000	+3.614%	30	788	-79.070%
2026-02-13	4.1600	4.1600	4.1500	4.1500	+2.723%	4	793	-78.313%
2026-02-12	4.2500	4.2500	3.9900	4.0400	-14.225%	27	793	-77.723%
2026-02-11	5.0000	5.0000	4.7100	4.7100	-11.963%	5	797	-80.892%
2026-02-10	6.0000	6.0000	5.3500	5.3500	-4.464%	7	798	-83.178%
2026-02-09	5.6000	5.6000	5.6000	5.6000	+20.430%	1	802	-83.929%
2026-02-06	4.9000	5.1500	4.6500	4.6500	+2.198%	8	802	-80.645%
2026-02-05	4.9000	5.1000	4.5500	4.5500	-24.040%	6	798	-80.220%
2026-02-04	7.4500	7.4500	5.7500	5.9900	-37.409%	82	800	-84.975%
2026-02-03	9.5700	9.5700	9.5700	9.5700	+20.833%	1	849	-90.596%
2026-02-02	7.9300	8.1500	7.8600	7.9200	+2.062%	73	848	-88.636%
2026-01-30	7.7500	7.7600	7.7500	7.7600	-8.706%	67	860	-88.402%
2026-01-29	8.9500	8.9500	8.3500	8.5000	-18.191%	36	841	-89.412%
2026-01-28	11.0000	11.0000	10.3900	10.3900	-10.276%	5	848	-91.338%
2026-01-27	11.5800	11.5800	11.5800	11.5800	-5.004%	7	848	-92.228%
2026-01-26	12.7500	12.7500	12.1900	12.1900	-7.441%	20	852	-92.617%
2026-01-23	12.3300	13.3000	12.3300	13.1700	+9.385%	21	856	-93.166%
2026-01-22	11.9000	12.2600	11.9000	12.0400	-5.569%	5	846	-92.525%
2026-01-21	12.5400	12.7500	11.5100	12.7500	-7.138%	7	849	-92.941%
2026-01-20	13.3300	14.1200	13.3300	13.7300	-7.542%	33	848	-93.445%
2026-01-16	15.1000	15.1000	14.7700	14.8500	-3.257%	16	844	-93.939%
2026-01-14	15.3700	15.4000	15.3500	15.3500	-5.713%	15	844	-94.137%
2026-01-13	15.9700	16.4000	15.8000	16.2800	-5.073%	8	834	-94.472%
2026-01-12	17.5000	17.5000	17.1500	17.1500	+3.500%	3	837	-94.752%
2026-01-09	16.3500	16.5700	16.3500	16.5700	+2.601%	3	836	-94.568%
2026-01-08	18.0000	18.1100	16.0000	16.1500	-17.686%	44	836	-94.427%
2026-01-07	17.6700	20.0000	17.6700	19.6200	+17.485%	231	864	-95.413%
2026-01-06	16.5000	16.7000	16.5000	16.7000	+5.696%	20	815	-94.611%
2026-01-05	15.9500	16.3700	15.8000	15.8000	+9.798%	75	796	-94.304%
2026-01-02	17.2100	17.2100	14.3000	14.3900	-16.821%	73	802	-93.746%
2025-12-31	17.3000	17.3000	17.3000	17.3000	-11.509%	5	774	-94.798%
2025-12-30	19.1900	19.5500	19.1900	19.5500	-4.167%	13	774	-95.396%
2025-12-29	20.9600	21.0000	20.2100	20.4000	-8.232%	42	772	-95.588%
2025-12-26	24.0300	24.0300	22.1500	22.2300	-10.000%	35	750	-95.951%
2025-12-23	24.6000	24.7000	24.6000	24.7000	+1.230%	4	742	-96.356%
2025-12-22	26.5500	26.5500	24.4000	24.4000	-0.408%	9	742	-96.311%
2025-12-19	24.3500	24.5000	24.3500	24.5000	+8.599%	2	742	-96.327%
2025-12-18	21.3000	22.8000	21.3000	22.5600	+12.239%	22	740	-96.011%
2025-12-17	21.3000	21.3500	20.1000	20.1000	-12.798%	30	731	-95.522%
2025-12-16	23.0500	23.0500	23.0500	23.0500	+1.141%	1	731	-96.095%
2025-12-15	22.4500	22.7900	22.4500	22.7900	+10.097%	3	730	-96.051%
2025-12-12	22.0200	22.0200	20.6000	20.7000	-7.300%	32	727	-95.652%
2025-12-11	22.3300	22.3300	22.3300	22.3300	-1.500%	1	713	-95.970%
2025-12-10	22.6700	22.6700	22.6700	22.6700	+7.390%	1	713	-96.030%
2025-12-08	21.1100	21.1100	21.1100	21.1100	+9.662%	5	713	-95.737%
2025-12-03	18.6300	19.2500	18.6300	19.2500	+8.146%	11	708	-95.325%
2025-12-02	17.8000	17.8000	17.8000	17.8000	+8.537%	9	709	-94.944%
2025-12-01	16.4000	16.4000	16.4000	16.4000	+0.613%	1	709	-94.512%
2025-11-26	16.3000	16.3000	16.3000	16.3000	+3.624%	10	709	-94.479%
2025-11-25	15.1500	15.7300	15.0900	15.7300	-3.851%	118	709	-94.278%
2025-11-24	16.1000	16.3600	16.1000	16.3600	+6.234%	5	653	-94.499%
2025-11-21	14.5700	15.4500	13.1000	15.4000	+3.217%	23	653	-94.156%
2025-11-20	15.1000	15.4900	14.9200	14.9200	-18.022%	6	666	-93.968%
2025-11-19	18.3200	18.3200	18.1000	18.2000	-3.191%	23	665	-95.055%
2025-11-18	19.5000	19.7500	18.8000	18.8000	-3.836%	13	665	-95.213%
2025-11-17	19.9500	19.9500	19.5500	19.5500	-3.218%	3	660	-95.396%
2025-11-14	18.3700	20.2000	18.3700	20.2000	-4.265%	2	658	-95.545%
2025-11-13	21.8800	21.8800	21.1000	21.1000	-12.339%	6	659	-95.735%
2025-11-12	24.8000	24.8000	24.0700	24.0700	-15.395%	9	657	-96.261%
2025-11-11	28.4500	28.4500	28.4500	28.4500	+5.880%	2	659	-96.837%
2025-11-10	26.8700	26.8700	26.8700	26.8700	+36.465%	1	659	-96.651%
2025-11-07	19.6900	19.6900	19.6900	19.6900	-11.466%	2	659	-95.429%
2025-11-06	23.5700	23.5700	22.2400	22.2400	-17.691%	7	657	-95.953%
2025-11-05	26.2000	27.0200	26.2000	27.0200	-2.455%	2	662	-96.669%
2025-11-04	29.5300	29.7800	27.7000	27.7000	-24.626%	41	662	-96.751%
2025-11-03	36.1200	37.1000	35.0000	36.7500	+6.214%	12	689	-97.551%
2025-10-31	35.4000	35.4000	33.6300	34.6000	+7.554%	20	689	-97.399%
2025-10-30	32.1700	32.1700	32.1700	32.1700	+2.944%	1	685	-97.202%
2025-10-29	28.4000	31.2500	28.4000	31.2500	+15.955%	62	685	-97.120%
2025-10-28	26.7500	27.6400	25.7700	26.9500	-2.708%	9	726	-96.660%
2025-10-27	27.7000	27.7000	27.7000	27.7000	+18.528%	25	749	-96.751%
2025-10-23	21.5000	23.3700	21.5000	23.3700	+11.286%	7	749	-96.149%
2025-10-22	21.0000	21.0000	21.0000	21.0000	-14.286%	1	743	-95.714%
2025-10-20	24.5000	24.5000	24.5000	24.5000	+3.902%	1	743	-96.327%
2025-10-16	25.1200	25.6000	23.5800	23.5800	-1.750%	4	743	-96.183%
2025-10-14	23.3300	24.0000	23.3300	24.0000	+2.564%	10	742	-96.250%
2025-10-13	24.0000	24.0000	22.6900	23.4000	+1.563%	4	742	-96.154%
2025-10-10	26.3500	26.3500	23.0400	23.0400	-15.076%	20	743	-96.094%
2025-10-09	24.5800	27.1300	24.5800	27.1300	+9.572%	3	733	-96.683%
2025-10-08	24.7600	24.7600	24.7600	24.7600	+7.559%	1	733	-96.365%
2025-10-06	22.9600	24.0000	22.9600	23.0200	+2.084%	92	732	-96.090%
2025-10-03	23.0200	23.0200	22.5500	22.5500	-10.940%	203	672	-96.009%
2025-10-02	25.3200	25.3200	25.3200	25.3200	+1.973%	1	672	-96.445%
2025-10-01	24.2000	24.8300	24.2000	24.8300	+9.383%	4	672	-96.375%
2025-09-29	23.1300	23.1300	22.3600	22.7000	-0.873%	5	672	-96.035%
2025-09-26	23.4500	23.4500	22.8000	22.9000	-4.583%	4	672	-96.070%
2025-09-25	25.5000	25.5300	24.0000	24.0000	+3.359%	3	672	-96.250%
2025-09-23	24.7100	24.7100	23.2200	23.2200	-4.680%	3	673	-96.124%
2025-09-19	22.8300	24.6400	22.8300	24.3600	+17.398%	28	672	-96.305%
2025-09-18	20.6000	20.7500	20.5000	20.7500	+8.073%	63	690	-95.663%
2025-09-12	19.1000	19.2000	19.1000	19.2000	+9.339%	48	632	-95.313%
2025-09-10	17.5600	17.5600	17.5600	17.5600	+18.649%	1	597	-94.875%
2025-09-09	14.8000	14.8000	14.8000	14.8000	+1.024%	10	597	-93.919%
2025-09-08	14.6500	14.6500	14.6000	14.6500	+3.607%	51	587	-93.857%
2025-09-05	13.5200	14.1400	12.5900	14.1400	-2.483%	16	568	-93.635%
2025-09-04	14.4000	14.5000	14.4000	14.5000	+1.754%	13	566	-93.793%
2025-09-03	14.2500	14.2500	14.2500	14.2500	-11.215%	1	560	-93.684%
2025-08-28	16.0500	16.0500	16.0400	16.0500	-10.833%	5	560	-94.393%
2025-08-26	17.8700	18.0000	17.8700	18.0000	+11.455%	2	561	-95.000%
2025-08-25	14.5000	16.1500	14.5000	16.1500	-4.438%	6	561	-94.427%
2025-08-22	17.5500	17.5500	16.9000	16.9000	+5.230%	2	560	-94.675%
2025-08-21	15.5000	16.0600	15.2000	16.0600	+4.218%	22	559	-94.396%
2025-08-20	14.3800	15.7000	13.0500	15.4100	-8.437%	165	577	-94.160%
2025-08-19	21.0000	21.0000	16.8300	16.8300	-29.286%	288	593	-94.652%
2025-08-18	22.8000	23.8000	22.8000	23.8000	+2.366%	2	413	-96.218%
2025-08-15	23.0000	23.2500	22.9200	23.2500	-7.000%	19	413	-96.129%
2025-08-14	26.3500	26.3500	24.9900	25.0000	-6.367%	13	413	-96.400%
2025-08-13	29.1100	29.1100	26.7000	26.7000	-3.784%	5	413	-96.629%
2025-08-12	26.5000	28.0000	26.5000	27.7500	+6.731%	176	414	-96.757%
2025-08-11	28.1200	28.3500	26.0000	26.0000	-7.932%	30	241	-96.538%
2025-08-08	27.4600	29.1000	27.4600	28.2400	+8.825%	228	214	-96.813%
2025-08-07	25.3700	26.6500	24.6600	25.9500	0.000%	63	0	-96.532%

.dark-mode .LzRzmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LzRzmy{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C270PLTR Dec 18 2026 270.00 Call (PLTR261218C00270000)option OPRA

PLTR20261218C270
PLTR Dec 18 2026 270.00 Call (PLTR261218C00270000)
option OPRA