Dark

PLTR20261218C300
PLTR Dec 18 2026 300.00 Call (PLTR261218C00300000)
option OPRA

EOD

Jul 23, 2026

0.5700-27.848%(-0.2200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6700	0.6700	0.5700	0.5700	-27.848%	8	1,559	0.000%
2026-07-22	0.8500	0.8500	0.7900	0.7900	-28.182%	12	1,561	-27.848%
2026-07-20	1.0400	1.1000	1.0400	1.1000	+2.804%	12	1,571	-48.182%
2026-07-17	1.0800	1.0800	1.0700	1.0700	+7.000%	26	1,573	-46.729%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-14.530%	8	1,551	-43.000%
2026-07-15	1.0900	1.1700	1.0900	1.1700	+3.540%	2	1,558	-51.282%
2026-07-14	1.1300	1.1300	1.1300	1.1300	+18.947%	2	1,557	-49.558%
2026-07-13	0.9500	0.9500	0.9500	0.9500	+3.261%	1	1,557	-40.000%
2026-07-10	0.9200	0.9200	0.9200	0.9200	+3.371%	2	1,558	-38.043%
2026-07-09	0.8800	0.9000	0.8800	0.8900	-36.429%	5	1,558	-35.955%
2026-07-07	1.3300	1.4000	1.3300	1.4000	+20.690%	42	1,559	-59.286%
2026-07-06	1.2000	1.2300	1.1600	1.1600	-0.855%	13	1,537	-50.862%
2026-07-02	1.2000	1.2000	1.1700	1.1700	+13.592%	12	1,516	-51.282%
2026-07-01	0.9600	1.0300	0.9600	1.0300	+43.056%	2	1,516	-44.660%
2026-06-30	0.6700	0.7200	0.6700	0.7200	+1.408%	15	1,515	-20.833%
2026-06-26	0.7000	0.7100	0.7000	0.7100	+12.698%	10	1,505	-19.718%
2026-06-25	0.5800	0.6300	0.5800	0.6300	-8.696%	6	1,509	-9.524%
2026-06-24	0.7000	0.7800	0.6900	0.6900	-9.211%	39	1,507	-17.391%
2026-06-23	0.8700	0.8700	0.7600	0.7600	-14.607%	23	1,524	-25.000%
2026-06-22	1.0000	1.0000	0.8700	0.8900	-25.210%	17	1,524	-35.955%
2026-06-18	1.1900	1.1900	1.1900	1.1900	-15.000%	1	1,585	-52.101%
2026-06-17	1.3900	1.5100	1.3900	1.4000	+6.870%	76	1,585	-59.286%
2026-06-16	1.3100	1.3100	1.3100	1.3100	-14.379%	2	1,585	-56.489%
2026-06-15	1.4000	1.5700	1.4000	1.5300	+17.692%	3	1,626	-62.745%
2026-06-12	1.3000	1.3500	1.3000	1.3000	-7.143%	112	1,626	-56.154%
2026-06-11	1.3600	1.4000	1.3600	1.4000	-2.098%	5	1,626	-59.286%
2026-06-10	1.3600	1.4800	1.3600	1.4300	+2.878%	66	1,623	-60.140%
2026-06-09	1.7700	1.7700	1.3800	1.3900	-21.910%	50	1,590	-58.993%
2026-06-08	1.8500	1.8500	1.7800	1.7800	-4.813%	16	1,587	-67.978%
2026-06-05	2.0000	2.0000	1.8700	1.8700	-20.426%	27	1,586	-69.519%
2026-06-04	2.7100	2.7100	2.2900	2.3500	-4.082%	15	1,597	-75.745%
2026-06-03	3.0000	3.0000	2.4400	2.4500	-30.986%	49	1,601	-76.735%
2026-06-02	4.3000	4.3000	3.5000	3.5500	-26.042%	86	1,589	-83.944%
2026-06-01	4.0500	5.4000	4.0500	4.8000	+20.000%	173	1,531	-88.125%
2026-05-29	2.1500	4.3000	2.1500	4.0000	+115.054%	188	1,410	-85.750%
2026-05-28	1.7000	1.8600	1.7000	1.8600	+40.909%	4	1,345	-69.355%
2026-05-27	1.3300	1.3300	1.3200	1.3200	-12.000%	2	1,344	-56.818%
2026-05-26	1.4000	1.5000	1.4000	1.5000	+4.895%	23	1,344	-62.000%
2026-05-22	1.5500	1.5800	1.4300	1.4300	-10.625%	18	1,323	-60.140%
2026-05-20	1.5700	1.6000	1.5700	1.6000	0.000%	2	1,310	-64.375%
2026-05-18	1.6000	1.6000	1.6000	1.6000	-5.882%	5	1,310	-64.375%
2026-05-15	1.7000	1.7000	1.7000	1.7000	-5.028%	20	1,310	-66.471%
2026-05-14	1.7900	1.7900	1.7900	1.7900	+16.234%	2	1,286	-68.156%
2026-05-13	1.5100	1.6800	1.5100	1.5400	-10.465%	54	1,289	-62.987%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-3.911%	1	1,289	-66.860%
2026-05-08	1.8000	1.8000	1.7900	1.7900	-3.243%	6	1,289	-68.156%
2026-05-07	1.8800	2.0200	1.7500	1.8500	+13.497%	11	1,283	-69.189%
2026-05-06	1.7000	1.7000	1.6000	1.6300	-9.444%	39	1,279	-65.031%
2026-05-05	2.0500	2.1100	1.7800	1.8000	-34.545%	46	1,274	-68.333%
2026-05-04	2.8900	2.8900	2.6800	2.7500	+10.887%	25	1,275	-79.273%
2026-05-01	2.5500	2.5500	2.4800	2.4800	+20.976%	6	1,281	-77.016%
2026-04-30	2.0600	2.1000	2.0400	2.0500	+6.771%	8	1,281	-72.195%
2026-04-29	1.9200	1.9200	1.9200	1.9200	-20.000%	2	1,280	-70.313%
2026-04-27	2.5300	2.5300	2.4000	2.4000	+1.266%	9	1,280	-76.250%
2026-04-24	2.3400	2.3700	2.2500	2.3700	+0.424%	6	1,280	-75.949%
2026-04-23	2.8500	2.8500	2.3600	2.3600	-26.250%	18	1,280	-75.847%
2026-04-22	2.8000	3.2000	2.8000	3.2000	+25.000%	42	1,273	-82.188%
2026-04-21	2.5000	2.9800	2.5000	2.5600	-3.396%	16	1,265	-77.734%
2026-04-17	2.7400	2.7400	2.6300	2.6500	+13.248%	7	1,265	-78.491%
2026-04-16	2.3400	2.3400	2.3400	2.3400	+14.146%	8	1,263	-75.641%
2026-04-15	1.9300	2.0800	1.9300	2.0500	+16.477%	119	1,263	-72.195%
2026-04-14	1.8200	1.8200	1.6800	1.7600	+12.821%	24	1,189	-67.614%
2026-04-13	1.6000	1.6000	1.5500	1.5600	+5.405%	16	1,201	-63.462%
2026-04-10	1.2800	1.5700	1.2800	1.4800	+9.630%	106	1,197	-61.486%
2026-04-09	1.4400	1.4600	1.3500	1.3500	-22.857%	15	1,262	-57.778%
2026-04-08	2.4600	2.4600	1.7500	1.7500	-27.083%	21	1,271	-67.429%
2026-04-07	2.1900	2.4000	2.1900	2.4000	+9.091%	67	1,271	-76.250%
2026-04-06	2.4400	2.4400	2.2000	2.2000	+8.911%	5	1,239	-74.091%
2026-04-02	2.0200	2.0200	2.0200	2.0200	-13.305%	1	1,239	-71.782%
2026-04-01	2.4000	2.5300	2.3300	2.3300	-4.898%	60	1,239	-75.536%
2026-03-31	2.2300	2.4500	2.2200	2.4500	+16.667%	14	1,235	-76.735%
2026-03-30	2.2800	2.3000	2.1000	2.1000	-20.152%	25	1,234	-72.857%
2026-03-27	2.8300	2.8300	2.6300	2.6300	-15.161%	35	1,234	-78.327%
2026-03-26	3.1000	3.1300	3.1000	3.1000	-20.513%	7	1,256	-81.613%
2026-03-25	4.2600	4.2600	3.9000	3.9000	+9.859%	4	1,262	-85.385%
2026-03-24	3.5000	3.5500	3.5000	3.5500	-18.391%	18	1,258	-83.944%
2026-03-23	4.0700	4.3500	4.0700	4.3500	+31.818%	15	1,263	-86.897%
2026-03-20	3.7000	3.7000	3.3000	3.3000	-16.456%	20	1,260	-82.727%
2026-03-19	3.9500	4.0300	3.9000	3.9500	+1.282%	8	1,265	-85.570%
2026-03-18	3.9500	4.0700	3.9000	3.9000	-2.500%	4	1,257	-85.385%
2026-03-17	4.2000	4.2000	4.0000	4.0000	-3.382%	3	1,260	-85.750%
2026-03-16	4.0500	4.1400	4.0500	4.1400	-2.358%	10	1,257	-86.232%
2026-03-13	4.3700	4.3700	4.1000	4.2400	-10.737%	8	1,257	-86.557%
2026-03-12	4.7700	4.7800	4.5600	4.7500	+15.854%	55	1,256	-88.000%
2026-03-11	4.0800	4.1000	4.0800	4.1000	-5.093%	10	1,204	-86.098%
2026-03-10	4.3200	4.3200	4.3200	4.3200	-13.600%	1	1,214	-86.806%
2026-03-09	5.6300	5.6300	4.9400	5.0000	-14.530%	134	1,215	-88.600%
2026-03-06	5.0400	6.2000	4.8900	5.8500	+28.571%	128	1,157	-90.256%
2026-03-05	5.0500	5.0500	4.5500	4.5500	-10.784%	4	1,214	-87.473%
2026-03-04	5.0000	5.1000	4.9000	5.1000	+13.333%	53	1,211	-88.824%
2026-03-03	4.4500	4.5000	3.7000	4.5000	+3.448%	35	1,220	-87.333%
2026-03-02	4.2000	4.3500	4.1000	4.3500	+33.846%	23	1,218	-86.897%
2026-02-26	3.2300	3.2500	3.0500	3.2500	+1.562%	37	1,217	-82.462%
2026-02-25	3.1200	3.2000	3.1200	3.2000	+20.755%	16	1,199	-82.188%
2026-02-24	2.6500	2.6500	2.5000	2.6500	-1.119%	7	1,199	-78.491%
2026-02-23	2.6600	2.6900	2.6500	2.6800	-11.842%	30	1,198	-78.731%
2026-02-20	2.9700	3.0500	2.9700	3.0400	-0.328%	18	1,198	-81.250%
2026-02-19	3.0400	3.3000	3.0400	3.0500	-7.576%	7	1,203	-81.311%
2026-02-18	3.7700	3.7700	3.3000	3.3000	+8.911%	147	1,197	-82.727%
2026-02-17	2.9000	3.0300	2.7400	3.0300	-5.313%	28	1,174	-81.188%
2026-02-13	2.7900	3.2000	2.7700	3.2000	+9.966%	3	1,170	-82.188%
2026-02-12	2.8900	2.9100	2.8000	2.9100	-14.412%	17	1,170	-80.412%
2026-02-11	3.6100	3.6100	3.3500	3.4000	-6.849%	17	1,164	-83.235%
2026-02-10	4.5500	4.5500	3.6500	3.6500	-17.045%	30	1,152	-84.384%
2026-02-09	4.0900	4.4000	4.0900	4.4000	+26.437%	50	1,141	-87.045%
2026-02-06	3.5800	3.7300	3.3000	3.4800	+2.353%	46	1,129	-83.621%
2026-02-05	4.0000	4.0500	3.2000	3.4000	-20.000%	121	1,120	-83.235%
2026-02-04	5.0000	5.0000	4.0500	4.2500	-39.716%	103	1,070	-86.588%
2026-02-03	6.7500	7.5500	6.4600	7.0500	+18.487%	55	1,061	-91.915%
2026-02-02	5.7200	6.0500	5.7200	5.9500	+7.207%	41	1,013	-90.420%
2026-01-30	6.1500	6.1500	5.5500	5.5500	-14.615%	12	1,014	-89.730%
2026-01-29	6.6100	6.6100	6.0500	6.5000	-13.218%	155	1,019	-91.231%
2026-01-28	8.2000	8.3000	7.4900	7.4900	-12.704%	195	1,150	-92.390%
2026-01-27	8.6700	8.6700	8.5800	8.5800	-5.714%	18	1,127	-93.357%
2026-01-26	9.2500	9.3000	9.1000	9.1000	-5.405%	120	1,122	-93.736%
2026-01-23	9.3300	9.7400	9.3300	9.6200	+8.455%	7	1,088	-94.075%
2026-01-22	8.9000	8.9500	8.8700	8.8700	-2.527%	38	1,084	-93.574%
2026-01-21	9.5000	9.7000	8.3800	9.1000	-11.046%	134	1,065	-93.736%
2026-01-20	10.2400	10.7500	9.9500	10.2300	-7.337%	59	1,157	-94.428%
2026-01-16	12.9500	12.9500	11.0400	11.0400	-10.244%	41	1,109	-94.837%
2026-01-15	12.2900	12.3000	12.0800	12.3000	+4.237%	12	1,109	-95.366%
2026-01-14	11.5700	11.8000	11.5700	11.8000	-4.221%	2	1,106	-95.169%
2026-01-13	12.5000	12.5000	11.9400	12.3200	-1.833%	6	1,106	-95.373%
2026-01-12	13.5500	13.5500	12.5500	12.5500	+1.619%	16	1,102	-95.458%
2026-01-09	12.6000	12.6000	12.3000	12.3500	0.000%	5	1,086	-95.385%
2026-01-08	13.5300	13.8500	12.3500	12.3500	-11.151%	25	1,085	-95.385%
2026-01-07	13.1000	15.4600	13.1000	13.9000	+5.703%	211	1,081	-95.899%
2026-01-06	13.1000	13.2000	13.1000	13.1500	+10.042%	17	1,023	-95.665%
2026-01-05	11.9000	12.5000	11.9000	11.9500	+7.175%	18	1,028	-95.230%
2026-01-02	13.5000	13.5000	10.9500	11.1500	-15.402%	21	1,028	-94.888%
2025-12-31	13.9000	14.0000	13.1800	13.1800	-9.416%	28	1,029	-95.675%
2025-12-30	14.5500	15.1400	14.5500	14.5500	-8.202%	4	1,029	-96.082%
2025-12-29	16.2000	16.2000	15.8000	15.8500	-7.310%	86	1,030	-96.404%
2025-12-26	19.2500	19.2500	17.1000	17.1000	-10.938%	57	1,009	-96.667%
2025-12-24	19.2500	19.2500	19.1000	19.2000	-0.518%	162	814	-97.031%
2025-12-23	19.1600	19.3000	19.1600	19.3000	+1.579%	11	814	-97.047%
2025-12-22	20.0500	20.0500	19.0000	19.0000	-5.000%	10	803	-97.000%
2025-12-19	19.4000	20.0000	18.6000	20.0000	+13.960%	23	797	-97.150%
2025-12-18	18.0000	18.1000	17.5500	17.5500	+12.141%	8	784	-96.752%
2025-12-17	16.6000	16.6000	15.6500	15.6500	-10.315%	17	778	-96.358%
2025-12-16	16.2600	17.4500	16.2600	17.4500	-1.690%	2	772	-96.734%
2025-12-15	18.2500	18.2500	17.2900	17.7500	+3.499%	113	771	-96.789%
2025-12-12	17.0000	17.1500	15.9000	17.1500	-3.922%	22	661	-96.676%
2025-12-11	16.7000	17.9000	16.7000	17.8500	-2.459%	4	672	-96.807%
2025-12-10	17.0000	18.3000	17.0000	18.3000	+9.581%	2	672	-96.885%
2025-12-09	16.7000	16.7000	16.7000	16.7000	+7.534%	2	672	-96.587%
2025-12-04	15.5500	15.5500	15.5300	15.5300	+4.228%	2	670	-96.330%
2025-12-03	14.4600	14.9000	14.4600	14.9000	+2.405%	3	668	-96.174%
2025-12-02	13.8200	14.5500	13.8200	14.5500	+16.867%	82	668	-96.082%
2025-12-01	11.6800	12.4500	11.6800	12.4500	-1.969%	11	624	-95.422%
2025-11-26	12.8000	13.0100	12.7000	12.7000	+4.098%	131	493	-95.512%
2025-11-25	11.3500	12.2000	11.3500	12.2000	-3.557%	2	493	-95.328%
2025-11-24	12.0400	12.6500	12.0400	12.6500	+8.958%	23	491	-95.494%
2025-11-21	10.4100	11.9500	10.2000	11.6100	-4.836%	130	480	-95.090%
2025-11-20	15.8800	15.8800	12.0000	12.2000	-12.919%	14	496	-95.328%
2025-11-19	14.6600	14.6600	14.0100	14.0100	-5.657%	25	490	-95.931%
2025-11-18	14.9000	16.0000	14.8500	14.8500	-0.669%	19	503	-96.162%
2025-11-17	16.1000	16.1000	14.9500	14.9500	-9.940%	8	493	-96.187%
2025-11-14	14.6000	17.1900	14.6000	16.6000	-0.777%	41	485	-96.566%
2025-11-13	18.7900	18.7900	16.3300	16.7300	-16.973%	123	492	-96.593%
2025-11-12	20.6900	20.8000	19.4500	20.1500	-10.444%	15	463	-97.171%
2025-11-11	22.3200	22.5000	22.3200	22.5000	-4.255%	21	436	-97.467%
2025-11-10	19.7100	23.5000	19.7100	23.5000	+33.903%	100	436	-97.574%
2025-11-07	16.1500	17.5500	15.5500	17.5500	+2.632%	47	433	-96.752%
2025-11-06	21.8700	21.8700	17.1000	17.1000	-19.340%	8	414	-96.667%
2025-11-05	22.6000	22.7000	20.4200	21.2000	-5.103%	113	409	-97.311%
2025-11-04	23.4000	24.5700	21.6100	22.3400	-26.441%	46	398	-97.449%
2025-11-03	29.3000	30.4000	28.8000	30.3700	+8.001%	21	364	-98.123%
2025-10-31	28.2100	28.2100	28.0200	28.1200	+10.927%	252	364	-97.973%
2025-10-30	25.3500	25.8500	25.3500	25.3500	-2.312%	23	127	-97.751%
2025-10-29	24.0600	25.9500	24.0600	25.9500	+20.418%	8	108	-97.803%
2025-10-28	20.7000	22.0000	20.4500	21.5500	+1.699%	61	100	-97.355%
2025-10-27	21.7500	22.0000	21.1900	21.1900	+9.679%	61	43	-97.310%
2025-10-24	19.1000	19.3200	19.1000	19.3200	0.000%	21	0	-97.050%

.dark-mode .VGJXf6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGJXf6{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C300PLTR Dec 18 2026 300.00 Call (PLTR261218C00300000)option OPRA

PLTR20261218C300
PLTR Dec 18 2026 300.00 Call (PLTR261218C00300000)
option OPRA