Dark

PLTR20261218C320
PLTR Dec 18 2026 320.00 Call (PLTR261218C00320000)
option OPRA

EOD

Sep 29, 2026

0.5200-23.529%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5200	0.5200	0.5200	0.5200	-23.529%	1	673	0.000%
2026-09-28	0.6800	0.6800	0.6800	0.6800	-24.444%	5	674	-23.529%
2026-09-25	1.0100	1.0100	0.9000	0.9000	-12.621%	2	674	-42.222%
2026-09-24	1.0200	1.0300	1.0200	1.0300	+0.980%	148	673	-49.515%
2026-09-23	1.2600	1.2600	1.0200	1.0200	+85.455%	73	608	-49.020%
2026-09-18	0.5500	0.5500	0.5500	0.5500	-21.429%	1	589	-5.455%
2026-09-09	0.7000	0.7000	0.7000	0.7000	-35.780%	1	589	-25.714%
2026-09-03	1.0800	1.1800	1.0400	1.0900	+118.000%	39	590	-52.294%
2026-09-02	0.5000	0.5000	0.5000	0.5000	-57.265%	1	575	+4.000%
2026-08-31	1.1700	1.1700	1.1700	1.1700	-14.599%	1	576	-55.556%
2026-08-28	1.5000	1.5000	1.3400	1.3700	-16.463%	10	576	-62.044%
2026-08-27	1.6000	1.6400	1.6000	1.6400	+53.271%	2	568	-68.293%
2026-08-26	1.0300	1.0700	0.9500	1.0700	+15.054%	221	569	-51.402%
2026-08-25	0.9800	0.9800	0.9300	0.9300	-23.770%	23	572	-44.086%
2026-08-24	1.1900	1.2300	1.1700	1.2200	-15.862%	156	566	-57.377%
2026-08-21	1.2000	1.6100	1.2000	1.4500	+23.932%	291	549	-64.138%
2026-08-20	1.1400	1.1800	1.1300	1.1700	-0.847%	14	503	-55.556%
2026-08-19	1.1200	1.1800	1.1200	1.1800	+7.273%	54	497	-55.932%
2026-08-18	1.0400	1.1000	1.0300	1.1000	-31.677%	322	502	-52.727%
2026-08-14	1.6100	1.6100	1.6100	1.6100	-15.263%	3	495	-67.702%
2026-08-13	1.9000	1.9000	1.9000	1.9000	+53.226%	20	495	-72.632%
2026-08-12	1.2500	1.2500	1.2400	1.2400	-27.059%	4	475	-58.065%
2026-08-11	1.8000	1.8500	1.7000	1.7000	-15.842%	6	475	-69.412%
2026-08-10	2.2000	2.3000	2.0200	2.0200	+9.783%	143	474	-74.257%
2026-08-07	1.5500	1.8400	1.5500	1.8400	+97.849%	2	477	-71.739%
2026-08-06	0.8700	0.9800	0.8700	0.9300	-22.500%	16	477	-44.086%
2026-08-05	1.2000	1.2000	1.2000	1.2000	-15.493%	1	489	-56.667%
2026-08-04	1.0200	1.5100	0.9500	1.4200	+173.077%	154	490	-63.380%
2026-08-03	0.5000	0.5200	0.4900	0.5200	+26.829%	103	538	0.000%
2026-07-31	0.4400	0.4400	0.4100	0.4100	-35.938%	2	437	+26.829%
2026-07-27	0.5600	0.6400	0.5600	0.6400	+28.000%	187	437	-18.750%
2026-07-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	431	+4.000%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-28.571%	1	431	+4.000%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-5.405%	2	431	-25.714%
2026-07-09	0.7400	0.7400	0.7400	0.7400	-22.105%	2	431	-29.730%
2026-07-06	0.9500	0.9500	0.9500	0.9500	0.000%	1	430	-45.263%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+20.253%	1	430	-45.263%
2026-07-01	0.6800	0.7900	0.6800	0.7900	+33.898%	5	430	-34.177%
2026-06-29	0.5900	0.5900	0.5900	0.5900	+22.917%	3	425	-11.864%
2026-06-25	0.4800	0.4800	0.4800	0.4800	-18.644%	1	425	+8.333%
2026-06-24	0.6600	0.6600	0.5900	0.5900	-45.370%	2	426	-11.864%
2026-06-16	1.1500	1.1500	1.0800	1.0800	-10.744%	3	426	-51.852%
2026-06-15	1.2100	1.2100	1.2100	1.2100	+12.037%	5	421	-57.025%
2026-06-12	1.0800	1.0800	1.0800	1.0800	-43.158%	1	421	-51.852%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-7.317%	2	421	-72.632%
2026-06-03	2.7900	2.7900	2.0500	2.0500	-30.508%	6	423	-74.634%
2026-06-02	2.9500	2.9500	2.9500	2.9500	-31.713%	2	418	-82.373%
2026-06-01	4.1500	4.3200	4.1500	4.3200	+35.000%	59	420	-87.963%
2026-05-29	3.2800	3.3000	3.2000	3.2000	+201.887%	6	383	-83.750%
2026-05-27	1.0600	1.0600	1.0600	1.0600	-17.829%	2	378	-50.943%
2026-05-19	1.2900	1.2900	1.2900	1.2900	-1.527%	1	380	-59.690%
2026-05-13	1.3100	1.3100	1.3100	1.3100	-7.092%	1	379	-60.305%
2026-05-12	1.4100	1.4100	1.4100	1.4100	-1.399%	1	380	-63.121%
2026-05-06	1.4300	1.4300	1.4300	1.4300	-2.721%	2	380	-63.636%
2026-05-05	1.6000	1.6000	1.4700	1.4700	-34.667%	8	378	-64.626%
2026-05-04	2.2500	2.2500	2.2500	2.2500	+13.636%	2	375	-76.889%
2026-05-01	1.9300	1.9800	1.9300	1.9800	+24.528%	24	375	-73.737%
2026-04-29	1.5900	1.5900	1.5900	1.5900	-7.558%	1	375	-67.296%
2026-04-28	1.7800	1.7800	1.7200	1.7200	-7.027%	13	375	-69.767%
2026-04-27	1.8500	1.8500	1.8500	1.8500	-1.070%	3	387	-71.892%
2026-04-24	1.8800	1.8800	1.8700	1.8700	-9.223%	3	387	-72.193%
2026-04-20	2.0600	2.0600	2.0600	2.0600	+15.730%	1	387	-74.757%
2026-04-16	1.7000	1.7800	1.7000	1.7800	+18.667%	6	388	-70.787%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+8.696%	1	393	-65.333%
2026-04-14	1.2100	1.3800	1.2100	1.3800	-9.804%	20	393	-62.319%
2026-04-08	1.8700	1.8700	1.5300	1.5300	-8.383%	2	379	-66.013%
2026-04-07	1.6700	1.6700	1.6700	1.6700	-1.183%	2	378	-68.862%
2026-04-06	1.6900	1.6900	1.6900	1.6900	-10.106%	1	380	-69.231%
2026-04-01	1.8800	1.8800	1.8800	1.8800	+6.818%	1	381	-72.340%
2026-03-30	2.0000	2.0000	1.7400	1.7600	-45.511%	6	381	-70.455%
2026-03-25	3.2300	3.2300	3.2300	3.2300	-5.000%	1	385	-83.901%
2026-03-23	3.3800	3.4000	3.3800	3.4000	+26.866%	37	385	-84.706%
2026-03-20	2.6500	2.6800	2.6500	2.6800	-12.131%	3	410	-80.597%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-5.280%	2	412	-82.951%
2026-03-13	3.2200	3.2200	3.2200	3.2200	-30.753%	2	414	-83.851%
2026-03-06	4.6000	4.9800	4.5900	4.6500	+29.167%	103	420	-88.817%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-10.000%	25	353	-85.556%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+13.636%	30	366	-87.000%
2026-03-03	3.5700	3.5700	3.5000	3.5200	+0.571%	22	366	-85.227%
2026-03-02	3.5000	3.5000	3.5000	3.5000	+33.588%	20	366	-85.143%
2026-02-26	2.6200	2.6200	2.6200	2.6200	+2.344%	1	374	-80.153%
2026-02-25	2.5700	2.6100	2.5600	2.5600	+23.077%	19	374	-79.688%
2026-02-24	2.1100	2.1100	2.0800	2.0800	-31.803%	7	374	-75.000%
2026-02-18	3.0500	3.0500	3.0500	3.0500	+27.615%	1	368	-82.951%
2026-02-12	2.3400	2.3900	2.3200	2.3900	-12.774%	5	367	-78.243%
2026-02-11	2.8100	2.8100	2.7000	2.7400	-15.692%	60	368	-81.022%
2026-02-10	3.2100	3.2500	3.2100	3.2500	-8.192%	2	308	-84.000%
2026-02-09	3.1600	3.7000	3.1600	3.5400	+20.000%	22	307	-85.311%
2026-02-06	2.9200	3.1500	2.9200	2.9500	+6.498%	17	319	-82.373%
2026-02-05	2.7700	2.7700	2.7700	2.7700	-19.710%	1	324	-81.227%
2026-02-04	4.4900	4.4900	3.3700	3.4500	-42.691%	18	324	-84.928%
2026-02-03	6.0200	6.0200	6.0200	6.0200	+21.616%	5	325	-91.362%
2026-02-02	4.9500	4.9500	4.9500	4.9500	+3.125%	1	320	-89.495%
2026-01-30	5.0000	5.0000	4.8000	4.8000	-7.869%	7	321	-89.167%
2026-01-29	5.2100	5.2100	5.2100	5.2100	-16.640%	4	321	-90.019%
2026-01-28	6.4700	6.4900	6.2500	6.2500	-12.342%	19	325	-91.680%
2026-01-27	7.5000	7.5000	7.1300	7.1300	-4.552%	10	327	-92.707%
2026-01-26	7.4700	7.4700	7.4700	7.4700	+2.049%	6	331	-93.039%
2026-01-22	7.6500	7.6500	7.3000	7.3200	-6.154%	5	328	-92.896%
2026-01-21	7.8000	7.8000	7.8000	7.8000	-11.162%	10	331	-93.333%
2026-01-20	8.3500	8.7800	8.3500	8.7800	-1.570%	8	331	-94.077%
2026-01-16	8.9200	8.9200	8.9200	8.9200	-9.442%	7	338	-94.170%
2026-01-15	9.9000	9.9000	9.8500	9.8500	+2.818%	65	338	-94.721%
2026-01-14	9.4600	9.5800	9.4600	9.5800	-7.260%	5	315	-94.572%
2026-01-12	10.3300	10.3300	10.3300	10.3300	-3.907%	5	316	-94.966%
2026-01-08	10.8000	10.8000	10.7500	10.7500	-16.016%	12	321	-95.163%
2026-01-07	11.1300	12.8000	11.1300	12.8000	+16.364%	40	332	-95.938%
2026-01-06	10.6000	11.0000	10.5000	11.0000	+8.911%	5	330	-95.273%
2026-01-05	10.1800	10.2300	10.1000	10.1000	+6.316%	95	316	-94.851%
2026-01-02	10.9500	10.9500	9.5000	9.5000	-14.798%	23	316	-94.526%
2025-12-31	11.1500	11.1500	11.1500	11.1500	-8.756%	4	326	-95.336%
2025-12-30	12.3200	12.3500	12.2000	12.2200	-8.806%	64	326	-95.745%
2025-12-29	13.3500	13.4000	13.3500	13.4000	-7.904%	21	299	-96.119%
2025-12-26	15.2500	15.2800	14.5500	14.5500	-11.064%	88	288	-96.426%
2025-12-23	16.0500	16.3600	16.0500	16.3600	-4.884%	6	276	-96.822%
2025-12-22	17.2700	17.2900	17.1000	17.2000	+1.117%	90	296	-96.977%
2025-12-19	15.7000	17.0100	15.7000	17.0100	+15.714%	8	296	-96.943%
2025-12-18	14.2500	15.3500	14.2500	14.7000	+10.443%	12	290	-96.463%
2025-12-17	13.4400	13.4400	13.3100	13.3100	-11.737%	4	289	-96.093%
2025-12-15	15.0800	15.0800	15.0800	15.0800	-4.193%	5	285	-96.552%
2025-12-10	14.6300	15.7500	14.4000	15.7400	+11.473%	64	288	-96.696%
2025-12-09	14.1200	14.1200	14.1200	14.1200	+2.542%	1	258	-96.317%
2025-12-08	13.9000	13.9000	13.7700	13.7700	+6.993%	21	258	-96.224%
2025-12-04	12.5700	12.8700	12.5700	12.8700	+6.276%	10	263	-95.960%
2025-12-03	11.1700	12.1100	11.1700	12.1100	+6.228%	21	253	-95.706%
2025-12-02	12.0100	12.0100	11.4000	11.4000	+14.000%	6	247	-95.439%
2025-12-01	10.0900	10.0900	10.0000	10.0000	-8.341%	101	243	-94.800%
2025-11-26	10.9100	10.9100	10.9100	10.9100	+6.961%	1	342	-95.234%
2025-11-25	9.7000	10.2000	9.4000	10.2000	-4.673%	206	342	-94.902%
2025-11-24	10.8500	10.8500	10.0500	10.7000	+8.629%	111	443	-95.140%
2025-11-21	9.1000	10.2300	9.1000	9.8500	-5.742%	367	336	-94.721%
2025-11-20	10.4500	10.4500	10.4500	10.4500	-15.385%	100	184	-95.024%
2025-11-19	12.3600	12.3600	12.1100	12.3500	-16.610%	18	101	-95.789%
2025-11-14	12.5200	14.8100	12.5200	14.8100	+4.003%	92	115	-96.489%
2025-11-13	14.8000	15.0000	14.1200	14.2400	-15.389%	22	45	-96.348%
2025-11-12	16.8300	16.8300	16.8300	16.8300	-12.571%	1	33	-96.910%
2025-11-11	19.2500	19.2500	19.2500	19.2500	-5.637%	8	33	-97.299%
2025-11-10	19.9500	20.4000	19.9500	20.4000	+40.496%	9	34	-97.451%
2025-11-07	14.5100	14.5200	14.5100	14.5200	-9.250%	5	32	-96.419%
2025-11-06	16.0000	16.0000	16.0000	16.0000	-12.568%	1	36	-96.750%
2025-11-05	18.3000	18.3000	18.3000	18.3000	-4.787%	2	35	-97.158%
2025-11-04	18.6800	20.3500	18.6800	19.2200	-24.092%	15	33	-97.294%
2025-11-03	25.8000	25.8000	25.1300	25.3200	+5.062%	12	25	-97.946%
2025-10-31	24.5300	25.0000	24.1000	24.1000	+13.358%	20	25	-97.842%
2025-10-29	21.7000	21.7000	21.2600	21.2600	+12.785%	4	7	-97.554%
2025-10-28	18.8500	18.8500	18.8500	18.8500	+0.159%	4	4	-97.241%
2025-10-27	18.8200	18.8200	18.8200	18.8200	+13.033%	1	0	-97.237%
2025-10-24	16.9000	16.9000	16.4500	16.6500	0.000%	3	0	-96.877%

.dark-mode .xd7qLM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xd7qLM{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C320PLTR Dec 18 2026 320.00 Call (PLTR261218C00320000)option OPRA

PLTR20261218C320
PLTR Dec 18 2026 320.00 Call (PLTR261218C00320000)
option OPRA