Dark

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

EOD

Sep 29, 2026

0.9200-16.364%(-0.1800)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0200	1.0200	0.9200	0.9200	-16.364%	66	2,531	0.000%
2026-09-28	1.2100	1.2200	1.1000	1.1000	-25.170%	65	2,555	-16.364%
2026-09-25	1.5700	1.5700	1.3100	1.4700	-17.416%	23	2,546	-37.415%
2026-09-24	1.6400	1.8000	1.5900	1.7800	+7.879%	53	2,558	-48.315%
2026-09-23	1.2500	2.0000	1.2500	1.6500	+46.018%	328	2,521	-44.242%
2026-09-22	1.2000	1.2000	1.0500	1.1300	+2.727%	168	2,460	-18.584%
2026-09-21	0.9800	1.1300	0.9000	1.1000	+15.789%	63	2,379	-16.364%
2026-09-18	0.8600	0.9500	0.8300	0.9500	+3.261%	14	2,356	-3.158%
2026-09-17	1.0000	1.0200	0.9200	0.9200	+13.580%	28	2,347	0.000%
2026-09-16	0.8500	0.8500	0.8000	0.8100	-22.857%	41	2,335	+13.580%
2026-09-15	1.0600	1.0600	1.0500	1.0500	+7.143%	31	2,318	-12.381%
2026-09-14	0.7400	0.9800	0.7400	0.9800	+30.667%	8	2,289	-6.122%
2026-09-11	0.8200	0.8200	0.7500	0.7500	-14.773%	9	2,289	+22.667%
2026-09-10	0.9000	0.9000	0.8800	0.8800	-18.519%	2	2,294	+4.545%
2026-09-09	0.9500	1.1000	0.9500	1.0800	+6.931%	46	2,294	-14.815%
2026-09-08	1.0200	1.0800	1.0100	1.0100	-11.404%	51	2,310	-8.911%
2026-09-04	1.5600	1.5600	1.0500	1.1400	-30.909%	42	2,354	-19.298%
2026-09-03	1.4500	2.0000	1.4500	1.6500	+103.704%	231	2,354	-44.242%
2026-09-02	1.0500	1.1000	0.7400	0.8100	-40.000%	159	2,274	+13.580%
2026-09-01	1.6300	1.7200	1.3500	1.3500	-30.769%	61	2,214	-31.852%
2026-08-31	1.8800	1.9600	1.8800	1.9500	-4.878%	25	2,210	-52.821%
2026-08-28	2.3300	2.3300	2.0000	2.0500	-12.766%	81	2,213	-55.122%
2026-08-27	1.8500	2.3600	1.8500	2.3500	+38.235%	145	2,202	-60.851%
2026-08-26	1.4000	1.7000	1.3900	1.7000	+32.813%	21	2,133	-45.882%
2026-08-25	1.4000	1.4000	1.2800	1.2800	-20.000%	49	2,129	-28.125%
2026-08-24	1.7000	1.7700	1.5000	1.6000	-25.234%	197	2,157	-42.500%
2026-08-21	1.5200	2.3500	1.5200	2.1400	+27.381%	139	2,030	-57.009%
2026-08-20	1.6000	1.6800	1.6000	1.6800	0.000%	61	2,007	-45.238%
2026-08-19	1.6600	1.7300	1.6100	1.6800	+8.387%	52	1,982	-45.238%
2026-08-18	1.6400	1.6400	1.4600	1.5500	-7.738%	15	2,001	-40.645%
2026-08-17	1.7500	1.8500	1.6800	1.6800	-9.189%	164	2,012	-45.238%
2026-08-14	2.4900	2.4900	1.8500	1.8500	-29.658%	101	2,053	-50.270%
2026-08-13	2.2000	2.6300	1.9000	2.6300	+47.753%	240	2,005	-65.019%
2026-08-12	2.2500	2.2500	1.6900	1.7800	-23.276%	119	1,841	-48.315%
2026-08-11	2.5000	2.6000	2.2000	2.3200	-7.200%	83	1,864	-60.345%
2026-08-10	2.7600	3.1500	2.5000	2.5000	+2.881%	327	1,809	-63.200%
2026-08-07	1.8500	2.5000	1.8500	2.4300	+91.339%	196	1,667	-62.140%
2026-08-06	1.2000	1.2700	1.2000	1.2700	-13.605%	5	1,549	-27.559%
2026-08-05	2.0400	2.1000	1.4500	1.4700	-19.231%	28	1,552	-37.415%
2026-08-04	1.2500	2.0000	1.2500	1.8200	+198.361%	424	1,539	-49.451%
2026-08-03	0.6700	0.6700	0.6100	0.6100	+12.963%	11	1,506	+50.820%
2026-07-31	0.5200	0.5400	0.5200	0.5400	+3.846%	5	1,513	+70.370%
2026-07-30	0.5300	0.5600	0.5200	0.5200	-10.345%	3	1,510	+76.923%
2026-07-29	0.5900	0.6000	0.5800	0.5800	+11.538%	41	1,510	+58.621%
2026-07-28	0.5400	0.6200	0.5200	0.5200	-36.585%	177	1,481	+76.923%
2026-07-27	0.8200	0.8200	0.8200	0.8200	+32.258%	27	1,578	+12.195%
2026-07-24	0.6600	0.6600	0.6200	0.6200	+8.772%	4	1,559	+48.387%
2026-07-23	0.6700	0.6700	0.5700	0.5700	-27.848%	8	1,559	+61.404%
2026-07-22	0.8500	0.8500	0.7900	0.7900	-28.182%	12	1,561	+16.456%
2026-07-20	1.0400	1.1000	1.0400	1.1000	+2.804%	12	1,571	-16.364%
2026-07-17	1.0800	1.0800	1.0700	1.0700	+7.000%	26	1,573	-14.019%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-14.530%	8	1,551	-8.000%
2026-07-15	1.0900	1.1700	1.0900	1.1700	+3.540%	2	1,558	-21.368%
2026-07-14	1.1300	1.1300	1.1300	1.1300	+18.947%	2	1,557	-18.584%
2026-07-13	0.9500	0.9500	0.9500	0.9500	+3.261%	1	1,557	-3.158%
2026-07-10	0.9200	0.9200	0.9200	0.9200	+3.371%	2	1,558	0.000%
2026-07-09	0.8800	0.9000	0.8800	0.8900	-36.429%	5	1,558	+3.371%
2026-07-07	1.3300	1.4000	1.3300	1.4000	+20.690%	42	1,559	-34.286%
2026-07-06	1.2000	1.2300	1.1600	1.1600	-0.855%	13	1,537	-20.690%
2026-07-02	1.2000	1.2000	1.1700	1.1700	+13.592%	12	1,516	-21.368%
2026-07-01	0.9600	1.0300	0.9600	1.0300	+43.056%	2	1,516	-10.680%
2026-06-30	0.6700	0.7200	0.6700	0.7200	+1.408%	15	1,515	+27.778%
2026-06-26	0.7000	0.7100	0.7000	0.7100	+12.698%	10	1,505	+29.577%
2026-06-25	0.5800	0.6300	0.5800	0.6300	-8.696%	6	1,509	+46.032%
2026-06-24	0.7000	0.7800	0.6900	0.6900	-9.211%	39	1,507	+33.333%
2026-06-23	0.8700	0.8700	0.7600	0.7600	-14.607%	23	1,524	+21.053%
2026-06-22	1.0000	1.0000	0.8700	0.8900	-25.210%	17	1,524	+3.371%
2026-06-18	1.1900	1.1900	1.1900	1.1900	-15.000%	1	1,585	-22.689%
2026-06-17	1.3900	1.5100	1.3900	1.4000	+6.870%	76	1,585	-34.286%
2026-06-16	1.3100	1.3100	1.3100	1.3100	-14.379%	2	1,585	-29.771%
2026-06-15	1.4000	1.5700	1.4000	1.5300	+17.692%	3	1,626	-39.869%
2026-06-12	1.3000	1.3500	1.3000	1.3000	-7.143%	112	1,626	-29.231%
2026-06-11	1.3600	1.4000	1.3600	1.4000	-2.098%	5	1,626	-34.286%
2026-06-10	1.3600	1.4800	1.3600	1.4300	+2.878%	66	1,623	-35.664%
2026-06-09	1.7700	1.7700	1.3800	1.3900	-21.910%	50	1,590	-33.813%
2026-06-08	1.8500	1.8500	1.7800	1.7800	-4.813%	16	1,587	-48.315%
2026-06-05	2.0000	2.0000	1.8700	1.8700	-20.426%	27	1,586	-50.802%
2026-06-04	2.7100	2.7100	2.2900	2.3500	-4.082%	15	1,597	-60.851%
2026-06-03	3.0000	3.0000	2.4400	2.4500	-30.986%	49	1,601	-62.449%
2026-06-02	4.3000	4.3000	3.5000	3.5500	-26.042%	86	1,589	-74.085%
2026-06-01	4.0500	5.4000	4.0500	4.8000	+20.000%	173	1,531	-80.833%
2026-05-29	2.1500	4.3000	2.1500	4.0000	+115.054%	188	1,410	-77.000%
2026-05-28	1.7000	1.8600	1.7000	1.8600	+40.909%	4	1,345	-50.538%
2026-05-27	1.3300	1.3300	1.3200	1.3200	-12.000%	2	1,344	-30.303%
2026-05-26	1.4000	1.5000	1.4000	1.5000	+4.895%	23	1,344	-38.667%
2026-05-22	1.5500	1.5800	1.4300	1.4300	-10.625%	18	1,323	-35.664%
2026-05-20	1.5700	1.6000	1.5700	1.6000	0.000%	2	1,310	-42.500%
2026-05-18	1.6000	1.6000	1.6000	1.6000	-5.882%	5	1,310	-42.500%
2026-05-15	1.7000	1.7000	1.7000	1.7000	-5.028%	20	1,310	-45.882%
2026-05-14	1.7900	1.7900	1.7900	1.7900	+16.234%	2	1,286	-48.603%
2026-05-13	1.5100	1.6800	1.5100	1.5400	-10.465%	54	1,289	-40.260%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-3.911%	1	1,289	-46.512%
2026-05-08	1.8000	1.8000	1.7900	1.7900	-3.243%	6	1,289	-48.603%
2026-05-07	1.8800	2.0200	1.7500	1.8500	+13.497%	11	1,283	-50.270%
2026-05-06	1.7000	1.7000	1.6000	1.6300	-9.444%	39	1,279	-43.558%
2026-05-05	2.0500	2.1100	1.7800	1.8000	-34.545%	46	1,274	-48.889%
2026-05-04	2.8900	2.8900	2.6800	2.7500	+10.887%	25	1,275	-66.545%
2026-05-01	2.5500	2.5500	2.4800	2.4800	+20.976%	6	1,281	-62.903%
2026-04-30	2.0600	2.1000	2.0400	2.0500	+6.771%	8	1,281	-55.122%
2026-04-29	1.9200	1.9200	1.9200	1.9200	-20.000%	2	1,280	-52.083%
2026-04-27	2.5300	2.5300	2.4000	2.4000	+1.266%	9	1,280	-61.667%
2026-04-24	2.3400	2.3700	2.2500	2.3700	+0.424%	6	1,280	-61.181%
2026-04-23	2.8500	2.8500	2.3600	2.3600	-26.250%	18	1,280	-61.017%
2026-04-22	2.8000	3.2000	2.8000	3.2000	+25.000%	42	1,273	-71.250%
2026-04-21	2.5000	2.9800	2.5000	2.5600	-3.396%	16	1,265	-64.063%
2026-04-17	2.7400	2.7400	2.6300	2.6500	+13.248%	7	1,265	-65.283%
2026-04-16	2.3400	2.3400	2.3400	2.3400	+14.146%	8	1,263	-60.684%
2026-04-15	1.9300	2.0800	1.9300	2.0500	+16.477%	119	1,263	-55.122%
2026-04-14	1.8200	1.8200	1.6800	1.7600	+12.821%	24	1,189	-47.727%
2026-04-13	1.6000	1.6000	1.5500	1.5600	+5.405%	16	1,201	-41.026%
2026-04-10	1.2800	1.5700	1.2800	1.4800	+9.630%	106	1,197	-37.838%
2026-04-09	1.4400	1.4600	1.3500	1.3500	-22.857%	15	1,262	-31.852%
2026-04-08	2.4600	2.4600	1.7500	1.7500	-27.083%	21	1,271	-47.429%
2026-04-07	2.1900	2.4000	2.1900	2.4000	+9.091%	67	1,271	-61.667%
2026-04-06	2.4400	2.4400	2.2000	2.2000	+8.911%	5	1,239	-58.182%
2026-04-02	2.0200	2.0200	2.0200	2.0200	-13.305%	1	1,239	-54.455%
2026-04-01	2.4000	2.5300	2.3300	2.3300	-4.898%	60	1,239	-60.515%
2026-03-31	2.2300	2.4500	2.2200	2.4500	+16.667%	14	1,235	-62.449%
2026-03-30	2.2800	2.3000	2.1000	2.1000	-20.152%	25	1,234	-56.190%
2026-03-27	2.8300	2.8300	2.6300	2.6300	-15.161%	35	1,234	-65.019%
2026-03-26	3.1000	3.1300	3.1000	3.1000	-20.513%	7	1,256	-70.323%
2026-03-25	4.2600	4.2600	3.9000	3.9000	+9.859%	4	1,262	-76.410%
2026-03-24	3.5000	3.5500	3.5000	3.5500	-18.391%	18	1,258	-74.085%
2026-03-23	4.0700	4.3500	4.0700	4.3500	+31.818%	15	1,263	-78.851%
2026-03-20	3.7000	3.7000	3.3000	3.3000	-16.456%	20	1,260	-72.121%
2026-03-19	3.9500	4.0300	3.9000	3.9500	+1.282%	8	1,265	-76.709%
2026-03-18	3.9500	4.0700	3.9000	3.9000	-2.500%	4	1,257	-76.410%
2026-03-17	4.2000	4.2000	4.0000	4.0000	-3.382%	3	1,260	-77.000%
2026-03-16	4.0500	4.1400	4.0500	4.1400	-2.358%	10	1,257	-77.778%
2026-03-13	4.3700	4.3700	4.1000	4.2400	-10.737%	8	1,257	-78.302%
2026-03-12	4.7700	4.7800	4.5600	4.7500	+15.854%	55	1,256	-80.632%
2026-03-11	4.0800	4.1000	4.0800	4.1000	-5.093%	10	1,204	-77.561%
2026-03-10	4.3200	4.3200	4.3200	4.3200	-13.600%	1	1,214	-78.704%
2026-03-09	5.6300	5.6300	4.9400	5.0000	-14.530%	134	1,215	-81.600%
2026-03-06	5.0400	6.2000	4.8900	5.8500	+28.571%	128	1,157	-84.274%
2026-03-05	5.0500	5.0500	4.5500	4.5500	-10.784%	4	1,214	-79.780%
2026-03-04	5.0000	5.1000	4.9000	5.1000	+13.333%	53	1,211	-81.961%
2026-03-03	4.4500	4.5000	3.7000	4.5000	+3.448%	35	1,220	-79.556%
2026-03-02	4.2000	4.3500	4.1000	4.3500	+33.846%	23	1,218	-78.851%
2026-02-26	3.2300	3.2500	3.0500	3.2500	+1.562%	37	1,217	-71.692%
2026-02-25	3.1200	3.2000	3.1200	3.2000	+20.755%	16	1,199	-71.250%
2026-02-24	2.6500	2.6500	2.5000	2.6500	-1.119%	7	1,199	-65.283%
2026-02-23	2.6600	2.6900	2.6500	2.6800	-11.842%	30	1,198	-65.672%
2026-02-20	2.9700	3.0500	2.9700	3.0400	-0.328%	18	1,198	-69.737%
2026-02-19	3.0400	3.3000	3.0400	3.0500	-7.576%	7	1,203	-69.836%
2026-02-18	3.7700	3.7700	3.3000	3.3000	+8.911%	147	1,197	-72.121%
2026-02-17	2.9000	3.0300	2.7400	3.0300	-5.313%	28	1,174	-69.637%
2026-02-13	2.7900	3.2000	2.7700	3.2000	+9.966%	3	1,170	-71.250%
2026-02-12	2.8900	2.9100	2.8000	2.9100	-14.412%	17	1,170	-68.385%
2026-02-11	3.6100	3.6100	3.3500	3.4000	-6.849%	17	1,164	-72.941%
2026-02-10	4.5500	4.5500	3.6500	3.6500	-17.045%	30	1,152	-74.795%
2026-02-09	4.0900	4.4000	4.0900	4.4000	+26.437%	50	1,141	-79.091%
2026-02-06	3.5800	3.7300	3.3000	3.4800	+2.353%	46	1,129	-73.563%
2026-02-05	4.0000	4.0500	3.2000	3.4000	-20.000%	121	1,120	-72.941%
2026-02-04	5.0000	5.0000	4.0500	4.2500	-39.716%	103	1,070	-78.353%
2026-02-03	6.7500	7.5500	6.4600	7.0500	+18.487%	55	1,061	-86.950%
2026-02-02	5.7200	6.0500	5.7200	5.9500	+7.207%	41	1,013	-84.538%
2026-01-30	6.1500	6.1500	5.5500	5.5500	-14.615%	12	1,014	-83.423%
2026-01-29	6.6100	6.6100	6.0500	6.5000	-13.218%	155	1,019	-85.846%
2026-01-28	8.2000	8.3000	7.4900	7.4900	-12.704%	195	1,150	-87.717%
2026-01-27	8.6700	8.6700	8.5800	8.5800	-5.714%	18	1,127	-89.277%
2026-01-26	9.2500	9.3000	9.1000	9.1000	-5.405%	120	1,122	-89.890%
2026-01-23	9.3300	9.7400	9.3300	9.6200	+8.455%	7	1,088	-90.437%
2026-01-22	8.9000	8.9500	8.8700	8.8700	-2.527%	38	1,084	-89.628%
2026-01-21	9.5000	9.7000	8.3800	9.1000	-11.046%	134	1,065	-89.890%
2026-01-20	10.2400	10.7500	9.9500	10.2300	-7.337%	59	1,157	-91.007%
2026-01-16	12.9500	12.9500	11.0400	11.0400	-10.244%	41	1,109	-91.667%
2026-01-15	12.2900	12.3000	12.0800	12.3000	+4.237%	12	1,109	-92.520%
2026-01-14	11.5700	11.8000	11.5700	11.8000	-4.221%	2	1,106	-92.203%
2026-01-13	12.5000	12.5000	11.9400	12.3200	-1.833%	6	1,106	-92.532%
2026-01-12	13.5500	13.5500	12.5500	12.5500	+1.619%	16	1,102	-92.669%
2026-01-09	12.6000	12.6000	12.3000	12.3500	0.000%	5	1,086	-92.551%
2026-01-08	13.5300	13.8500	12.3500	12.3500	-11.151%	25	1,085	-92.551%
2026-01-07	13.1000	15.4600	13.1000	13.9000	+5.703%	211	1,081	-93.381%
2026-01-06	13.1000	13.2000	13.1000	13.1500	+10.042%	17	1,023	-93.004%
2026-01-05	11.9000	12.5000	11.9000	11.9500	+7.175%	18	1,028	-92.301%
2026-01-02	13.5000	13.5000	10.9500	11.1500	-15.402%	21	1,028	-91.749%
2025-12-31	13.9000	14.0000	13.1800	13.1800	-9.416%	28	1,029	-93.020%
2025-12-30	14.5500	15.1400	14.5500	14.5500	-8.202%	4	1,029	-93.677%
2025-12-29	16.2000	16.2000	15.8000	15.8500	-7.310%	86	1,030	-94.196%
2025-12-26	19.2500	19.2500	17.1000	17.1000	-10.938%	57	1,009	-94.620%
2025-12-24	19.2500	19.2500	19.1000	19.2000	-0.518%	162	814	-95.208%
2025-12-23	19.1600	19.3000	19.1600	19.3000	+1.579%	11	814	-95.233%
2025-12-22	20.0500	20.0500	19.0000	19.0000	-5.000%	10	803	-95.158%
2025-12-19	19.4000	20.0000	18.6000	20.0000	+13.960%	23	797	-95.400%
2025-12-18	18.0000	18.1000	17.5500	17.5500	+12.141%	8	784	-94.758%
2025-12-17	16.6000	16.6000	15.6500	15.6500	-10.315%	17	778	-94.121%
2025-12-16	16.2600	17.4500	16.2600	17.4500	-1.690%	2	772	-94.728%
2025-12-15	18.2500	18.2500	17.2900	17.7500	+3.499%	113	771	-94.817%
2025-12-12	17.0000	17.1500	15.9000	17.1500	-3.922%	22	661	-94.636%
2025-12-11	16.7000	17.9000	16.7000	17.8500	-2.459%	4	672	-94.846%
2025-12-10	17.0000	18.3000	17.0000	18.3000	+9.581%	2	672	-94.973%
2025-12-09	16.7000	16.7000	16.7000	16.7000	+7.534%	2	672	-94.491%
2025-12-04	15.5500	15.5500	15.5300	15.5300	+4.228%	2	670	-94.076%
2025-12-03	14.4600	14.9000	14.4600	14.9000	+2.405%	3	668	-93.826%
2025-12-02	13.8200	14.5500	13.8200	14.5500	+16.867%	82	668	-93.677%
2025-12-01	11.6800	12.4500	11.6800	12.4500	-1.969%	11	624	-92.610%
2025-11-26	12.8000	13.0100	12.7000	12.7000	+4.098%	131	493	-92.756%
2025-11-25	11.3500	12.2000	11.3500	12.2000	-3.557%	2	493	-92.459%
2025-11-24	12.0400	12.6500	12.0400	12.6500	+8.958%	23	491	-92.727%
2025-11-21	10.4100	11.9500	10.2000	11.6100	-4.836%	130	480	-92.076%
2025-11-20	15.8800	15.8800	12.0000	12.2000	-12.919%	14	496	-92.459%
2025-11-19	14.6600	14.6600	14.0100	14.0100	-5.657%	25	490	-93.433%
2025-11-18	14.9000	16.0000	14.8500	14.8500	-0.669%	19	503	-93.805%
2025-11-17	16.1000	16.1000	14.9500	14.9500	-9.940%	8	493	-93.846%
2025-11-14	14.6000	17.1900	14.6000	16.6000	-0.777%	41	485	-94.458%
2025-11-13	18.7900	18.7900	16.3300	16.7300	-16.973%	123	492	-94.501%
2025-11-12	20.6900	20.8000	19.4500	20.1500	-10.444%	15	463	-95.434%
2025-11-11	22.3200	22.5000	22.3200	22.5000	-4.255%	21	436	-95.911%
2025-11-10	19.7100	23.5000	19.7100	23.5000	+33.903%	100	436	-96.085%
2025-11-07	16.1500	17.5500	15.5500	17.5500	+2.632%	47	433	-94.758%
2025-11-06	21.8700	21.8700	17.1000	17.1000	-19.340%	8	414	-94.620%
2025-11-05	22.6000	22.7000	20.4200	21.2000	-5.103%	113	409	-95.660%
2025-11-04	23.4000	24.5700	21.6100	22.3400	-26.441%	46	398	-95.882%
2025-11-03	29.3000	30.4000	28.8000	30.3700	+8.001%	21	364	-96.971%
2025-10-31	28.2100	28.2100	28.0200	28.1200	+10.927%	252	364	-96.728%
2025-10-30	25.3500	25.8500	25.3500	25.3500	-2.312%	23	127	-96.371%
2025-10-29	24.0600	25.9500	24.0600	25.9500	+20.418%	8	108	-96.455%
2025-10-28	20.7000	22.0000	20.4500	21.5500	+1.699%	61	100	-95.731%
2025-10-27	21.7500	22.0000	21.1900	21.1900	+9.679%	61	43	-95.658%
2025-10-24	19.1000	19.3200	19.1000	19.3200	0.000%	21	0	-95.238%

.dark-mode .WtgLcP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WtgLcP{ 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