Dark

PLTR20261218C350
PLTR Dec 18 2026 350.00 Call (PLTR261218C00350000)
option OPRA

EOD

Sep 28, 2026

0.3200-23.810%(-0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3400	0.3400	0.3200	0.3200	-23.810%	3	4,875	0.000%
2026-09-25	0.4200	0.5500	0.4200	0.4200	-17.647%	12	4,873	-23.810%
2026-09-24	0.5400	0.5400	0.4700	0.5100	0.000%	4	4,873	-37.255%
2026-09-23	0.6200	0.6200	0.5000	0.5100	+54.545%	132	4,873	-37.255%
2026-09-22	0.3200	0.3400	0.3200	0.3300	0.000%	6	4,774	-3.030%
2026-09-21	0.3400	0.3500	0.3000	0.3300	-5.714%	337	4,774	-3.030%
2026-09-09	0.3500	0.3500	0.3500	0.3500	0.000%	2	4,799	-8.571%
2026-09-08	0.3000	0.3500	0.3000	0.3500	-30.000%	4	4,799	-8.571%
2026-09-04	0.5000	0.5000	0.5000	0.5000	-3.846%	2	4,793	-36.000%
2026-09-03	0.5400	0.5400	0.5200	0.5200	+85.714%	13	4,793	-38.462%
2026-09-02	0.3800	0.3800	0.2800	0.2800	-47.170%	2	4,789	+14.286%
2026-09-01	0.6300	0.6300	0.5200	0.5300	-18.462%	70	4,790	-39.623%
2026-08-31	0.6500	0.6500	0.6500	0.6500	-15.584%	7	4,794	-50.769%
2026-08-28	0.9000	0.9000	0.7700	0.7700	-14.444%	3	4,795	-58.442%
2026-08-27	0.7600	0.9000	0.7600	0.9000	+47.541%	9	4,794	-64.444%
2026-08-24	0.6000	0.7000	0.6000	0.6100	-29.070%	120	4,792	-47.541%
2026-08-21	0.7000	1.0600	0.7000	0.8600	+30.303%	76	4,798	-62.791%
2026-08-20	0.7000	0.7100	0.6500	0.6600	-5.714%	3,233	4,810	-51.515%
2026-08-19	0.7900	0.7900	0.7000	0.7000	-4.110%	876	1,853	-54.286%
2026-08-18	0.7100	0.7300	0.7100	0.7300	-10.976%	2	1,047	-56.164%
2026-08-17	0.8200	0.8200	0.8200	0.8200	-10.870%	2	1,048	-60.976%
2026-08-14	1.0700	1.0700	0.9200	0.9200	-22.689%	31	1,049	-65.217%
2026-08-13	1.0400	1.1900	0.9500	1.1900	+43.373%	89	1,069	-73.109%
2026-08-12	0.8300	0.8600	0.8100	0.8300	-34.127%	16	996	-61.446%
2026-08-11	1.2600	1.2600	1.2600	1.2600	-10.638%	1	994	-74.603%
2026-08-10	1.3000	1.4100	1.3000	1.4100	+22.609%	4	993	-77.305%
2026-08-07	1.2000	1.2800	1.1400	1.1500	+74.242%	32	994	-72.174%
2026-08-06	0.6400	0.6900	0.6200	0.6600	-23.256%	156	999	-51.515%
2026-08-05	0.8600	0.8600	0.8600	0.8600	-10.417%	1	980	-62.791%
2026-08-04	0.4800	1.0100	0.4800	0.9600	+152.632%	69	980	-66.667%
2026-08-03	0.4000	0.4000	0.3800	0.3800	+18.750%	6	982	-15.789%
2026-07-31	0.3300	0.3400	0.2900	0.3200	-5.882%	15	981	0.000%
2026-07-29	0.3400	0.3400	0.3400	0.3400	0.000%	18	980	-5.882%
2026-07-28	0.3400	0.3400	0.3400	0.3400	-26.087%	3	962	-5.882%
2026-07-27	0.3700	0.4600	0.3700	0.4600	+27.778%	7	962	-30.435%
2026-07-23	0.3600	0.3600	0.3600	0.3600	-42.857%	3	961	-11.111%
2026-07-21	0.5700	0.6300	0.5700	0.6300	-1.563%	104	961	-49.206%
2026-07-15	0.6400	0.6400	0.6400	0.6400	+23.077%	3	968	-50.000%
2026-07-14	0.5200	0.5200	0.5200	0.5200	0.000%	1	968	-38.462%
2026-07-13	0.5200	0.5200	0.5200	0.5200	0.000%	10	968	-38.462%
2026-07-09	0.5200	0.5200	0.5200	0.5200	-8.772%	5	968	-38.462%
2026-07-08	0.5700	0.5700	0.5700	0.5700	-28.750%	6	963	-43.860%
2026-07-07	0.7300	0.8000	0.7300	0.8000	+14.286%	16	969	-60.000%
2026-07-06	0.7000	0.7000	0.7000	0.7000	-6.667%	1	959	-54.286%
2026-07-02	0.7500	0.7500	0.7500	0.7500	+97.368%	1	959	-57.333%
2026-06-25	0.3900	0.3900	0.3800	0.3800	-20.833%	51	959	-15.789%
2026-06-24	0.4800	0.4800	0.4800	0.4800	-4.000%	1	960	-33.333%
2026-06-23	0.5500	0.5500	0.5000	0.5000	-13.793%	4	960	-36.000%
2026-06-22	0.7200	0.7200	0.5800	0.5800	-23.684%	10	961	-44.828%
2026-06-18	0.7400	0.7600	0.7400	0.7600	-13.636%	19	927	-57.895%
2026-06-17	0.8800	0.8800	0.8800	0.8800	+3.529%	31	927	-63.636%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+1.190%	1	927	-62.353%
2026-06-12	0.8500	0.8500	0.8400	0.8400	+2.439%	5	930	-61.905%
2026-06-11	0.8200	0.8200	0.8200	0.8200	-10.870%	4	930	-60.976%
2026-06-09	0.9200	0.9200	0.8900	0.9200	-22.689%	10	934	-65.217%
2026-06-08	1.1900	1.1900	1.1900	1.1900	+3.478%	1	931	-73.109%
2026-06-05	1.3400	1.3400	1.1500	1.1500	-23.333%	7	931	-72.174%
2026-06-04	1.6700	1.6700	1.5000	1.5000	-6.250%	7	935	-78.667%
2026-06-03	1.5800	1.6000	1.5800	1.6000	-29.204%	4	935	-80.000%
2026-06-02	2.3200	2.4300	2.2600	2.2600	-27.097%	16	932	-85.841%
2026-06-01	2.7400	3.1000	2.6800	3.1000	+29.707%	134	942	-89.677%
2026-05-29	1.6200	2.6600	1.6200	2.3900	+121.296%	42	893	-86.611%
2026-05-28	1.0100	1.0800	1.0100	1.0800	+25.581%	3	870	-70.370%
2026-05-27	0.8600	0.8600	0.8600	0.8600	-5.495%	1	870	-62.791%
2026-05-21	0.9500	0.9500	0.9100	0.9100	-9.000%	8	870	-64.835%
2026-05-18	0.9800	1.0000	0.9800	1.0000	-8.257%	35	870	-68.000%
2026-05-14	1.0000	1.1200	1.0000	1.0900	+9.000%	26	878	-70.642%
2026-05-13	0.9700	1.0000	0.9700	1.0000	-2.913%	14	889	-68.000%
2026-05-12	1.0300	1.0300	1.0300	1.0300	-2.830%	30	889	-68.932%
2026-05-11	1.0500	1.1100	1.0500	1.0600	-3.636%	52	889	-69.811%
2026-05-08	1.1300	1.1300	1.1000	1.1000	+10.000%	2	852	-70.909%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-13.793%	1	852	-68.000%
2026-05-05	1.2000	1.2000	1.1600	1.1600	-29.268%	100	853	-72.414%
2026-05-04	1.7000	1.7000	1.5800	1.6400	+13.889%	8	767	-80.488%
2026-05-01	1.4400	1.4400	1.4400	1.4400	+29.730%	3	760	-77.778%
2026-04-29	1.1100	1.1100	1.1100	1.1100	-13.953%	1	760	-71.171%
2026-04-27	1.2900	1.2900	1.2900	1.2900	+0.781%	1	760	-75.194%
2026-04-24	1.2800	1.2800	1.2800	1.2800	-7.914%	1	761	-75.000%
2026-04-23	1.3900	1.3900	1.3900	1.3900	-21.023%	1	762	-76.978%
2026-04-22	1.7600	1.7600	1.7600	1.7600	+19.728%	11	761	-81.818%
2026-04-21	1.4700	1.4700	1.4700	1.4700	+0.685%	4	747	-78.231%
2026-04-20	1.4600	1.4600	1.4600	1.4600	-2.667%	1	747	-78.082%
2026-04-17	1.5500	1.5500	1.4800	1.5000	+25.000%	32	746	-78.667%
2026-04-16	1.2800	1.2800	1.2000	1.2000	-3.226%	15	735	-73.333%
2026-04-15	1.0800	1.2400	1.0800	1.2400	+24.000%	58	734	-74.194%
2026-04-14	0.9600	1.0100	0.9500	1.0000	+14.943%	17	687	-68.000%
2026-04-13	0.8700	0.8700	0.8700	0.8700	+2.353%	4	688	-63.218%
2026-04-10	0.7500	0.8500	0.7500	0.8500	-5.556%	24	688	-62.353%
2026-04-08	0.9800	0.9800	0.9000	0.9000	-28.000%	21	692	-64.444%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+6.838%	2	672	-74.400%
2026-03-31	1.1700	1.1700	1.1700	1.1700	-4.878%	1	672	-72.650%
2026-03-30	1.2900	1.2900	1.2300	1.2300	-12.766%	2	673	-73.984%
2026-03-27	1.4100	1.4100	1.4100	1.4100	-31.884%	2	674	-77.305%
2026-03-25	2.0500	2.0700	1.9900	2.0700	+0.976%	5	676	-84.541%
2026-03-24	2.0500	2.0500	2.0500	2.0500	-12.017%	1	679	-84.390%
2026-03-23	2.1900	2.3300	2.1900	2.3300	+7.373%	36	679	-86.266%
2026-03-17	2.2400	2.2400	2.1700	2.1700	-2.691%	8	705	-85.253%
2026-03-16	2.2300	2.2300	2.2300	2.2300	-14.231%	1	704	-85.650%
2026-03-12	2.6000	2.6000	2.6000	2.6000	+9.705%	1	703	-87.692%
2026-03-11	2.3700	2.3700	2.3700	2.3700	-28.829%	1	702	-86.498%
2026-03-06	3.3300	3.3300	3.3300	3.3300	+15.625%	52	756	-90.390%
2026-03-04	2.8000	2.8800	2.8000	2.8800	+20.502%	3	704	-88.889%
2026-03-03	2.2400	2.3900	2.2400	2.3900	+25.131%	2	702	-86.611%
2026-02-26	1.9100	1.9100	1.9100	1.9100	+1.596%	1	701	-83.246%
2026-02-25	1.7100	1.9300	1.7100	1.8800	+19.745%	6	703	-82.979%
2026-02-24	1.5400	1.5900	1.5400	1.5700	-9.770%	5	703	-79.618%
2026-02-20	1.8300	1.8500	1.7400	1.7400	-5.435%	8	703	-81.609%
2026-02-19	1.8400	1.8400	1.8400	1.8400	-8.000%	1	708	-82.609%
2026-02-18	2.3500	2.3500	2.0000	2.0000	+9.290%	18	708	-84.000%
2026-02-17	1.7300	1.8300	1.7300	1.8300	+5.172%	14	726	-82.514%
2026-02-12	1.7400	1.7400	1.7400	1.7400	-17.536%	2	730	-81.609%
2026-02-11	2.0300	2.1100	2.0300	2.1100	-19.772%	18	729	-84.834%
2026-02-09	2.4100	2.7500	2.3900	2.6300	+14.847%	32	745	-87.833%
2026-02-06	2.2900	2.2900	2.2900	2.2900	+12.255%	1	761	-86.026%
2026-02-05	2.2000	2.2000	2.0400	2.0400	-22.137%	10	761	-84.314%
2026-02-04	3.3000	3.3000	2.6100	2.6200	-40.858%	20	763	-87.786%
2026-02-03	5.0200	5.0200	4.1000	4.4300	+17.507%	49	768	-92.777%
2026-02-02	3.7800	3.9000	3.6400	3.7700	+6.497%	65	749	-91.512%
2026-01-30	3.7000	3.8000	3.5400	3.5400	-11.500%	15	812	-90.960%
2026-01-29	4.2400	4.2500	4.0000	4.0000	-16.667%	8	813	-92.000%
2026-01-28	5.2500	5.2500	4.8000	4.8000	-11.111%	19	806	-93.333%
2026-01-27	5.4600	5.4600	5.4000	5.4000	-10.744%	7	811	-94.074%
2026-01-23	6.0500	6.0500	6.0500	6.0500	+9.009%	1	806	-94.711%
2026-01-22	5.6000	5.6000	5.5500	5.5500	+1.277%	3	805	-94.234%
2026-01-21	5.4000	5.4800	5.4000	5.4800	-16.208%	2	803	-94.161%
2026-01-20	6.7000	6.7000	6.5400	6.5400	-7.102%	111	803	-95.107%
2026-01-16	8.0700	8.0700	7.0400	7.0400	-10.886%	4	882	-95.455%
2026-01-15	7.9000	7.9000	7.9000	7.9000	+0.254%	1	882	-95.949%
2026-01-13	7.7000	7.8800	7.7000	7.8800	-1.129%	6	881	-95.939%
2026-01-12	8.8500	8.8500	7.9700	7.9700	-2.209%	13	885	-95.985%
2026-01-09	8.1500	8.1500	8.1500	8.1500	+4.487%	15	872	-96.074%
2026-01-08	9.1700	9.1700	7.8000	7.8000	-22.000%	34	857	-95.897%
2026-01-07	10.2500	10.2500	10.0000	10.0000	+17.647%	370	888	-96.800%
2026-01-06	8.0500	8.5000	8.0500	8.5000	+9.254%	33	627	-96.235%
2026-01-05	7.9000	7.9500	7.7800	7.7800	+7.310%	35	625	-95.887%
2026-01-02	9.3000	9.3000	7.2500	7.2500	-17.237%	87	609	-95.586%
2025-12-31	9.0000	9.0000	8.7600	8.7600	-10.246%	8	586	-96.347%
2025-12-30	9.7000	9.7600	9.7000	9.7600	-7.488%	7	586	-96.721%
2025-12-29	11.2000	11.2000	10.5500	10.5500	-11.345%	6	579	-96.967%
2025-12-26	11.9000	11.9200	11.9000	11.9000	-7.752%	70	584	-97.311%
2025-12-24	12.7500	12.9000	12.7500	12.9000	-0.769%	2	552	-97.519%
2025-12-23	13.0000	13.0000	13.0000	13.0000	-6.475%	3	552	-97.538%
2025-12-22	14.0000	14.2700	13.9000	13.9000	+4.511%	34	520	-97.698%
2025-12-19	12.6000	13.3000	12.6000	13.3000	+13.675%	42	520	-97.594%
2025-12-17	11.7000	11.7000	11.7000	11.7000	+4.000%	2	514	-97.265%
2025-12-12	11.2500	11.2500	11.2500	11.2500	-7.862%	1	512	-97.156%
2025-12-11	11.5500	12.2100	11.5500	12.2100	-4.981%	3	511	-97.379%
2025-12-10	12.7000	12.9500	12.7000	12.8500	+14.222%	6	513	-97.510%
2025-12-09	11.2500	11.2500	11.2500	11.2500	+1.351%	50	509	-97.156%
2025-12-05	10.9800	11.1000	10.9800	11.1000	+8.611%	26	459	-97.117%
2025-12-04	10.3500	10.3500	10.2200	10.2200	+6.569%	59	459	-96.869%
2025-12-03	9.3000	9.5900	9.3000	9.5900	+8.362%	2	401	-96.663%
2025-12-02	9.6000	9.6000	8.8500	8.8500	+5.988%	28	400	-96.384%
2025-11-28	8.3500	8.3500	8.3500	8.3500	-0.595%	1	375	-96.168%
2025-11-26	8.7000	8.7000	8.4000	8.4000	+3.704%	2	376	-96.190%
2025-11-25	8.1000	8.1000	8.1000	8.1000	+0.621%	1	376	-96.049%
2025-11-21	7.4500	8.0500	7.0900	8.0500	-3.823%	32	375	-96.025%
2025-11-20	10.9300	10.9300	8.3700	8.3700	-21.038%	9	372	-96.177%
2025-11-17	10.8000	10.8000	10.6000	10.6000	-11.667%	12	367	-96.981%
2025-11-14	11.1000	12.0000	11.1000	12.0000	+3.896%	653	364	-97.333%
2025-11-13	12.7500	12.7500	11.5500	11.5500	-16.304%	8	151	-97.229%
2025-11-12	14.6000	14.6000	13.8000	13.8000	-15.854%	2	145	-97.681%
2025-11-10	13.9500	16.4500	13.9500	16.4000	+43.860%	15	144	-98.049%
2025-11-07	11.4000	11.4000	11.4000	11.4000	-7.317%	30	134	-97.193%
2025-11-06	12.7800	12.7800	12.3000	12.3000	-20.388%	22	134	-97.398%
2025-11-05	14.8000	15.4500	14.3500	15.4500	-10.435%	22	134	-97.929%
2025-11-04	16.0000	17.9000	16.0000	17.2500	-20.726%	6	128	-98.145%
2025-11-03	21.3500	22.2700	21.1400	21.7600	+4.615%	56	76	-98.529%
2025-10-31	20.1000	20.8000	20.0000	20.8000	+13.973%	14	76	-98.462%
2025-10-30	18.7000	18.7000	18.2500	18.2500	-0.599%	42	62	-98.247%
2025-10-29	17.1300	18.3600	17.1300	18.3600	+22.318%	19	22	-98.257%
2025-10-28	15.0100	15.0100	15.0100	15.0100	+0.671%	1	3	-97.868%
2025-10-27	14.9100	14.9100	14.9100	14.9100	0.000%	2	2	-97.854%

.dark-mode .gGRtR2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGRtR2{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C350PLTR Dec 18 2026 350.00 Call (PLTR261218C00350000)option OPRA

PLTR20261218C350
PLTR Dec 18 2026 350.00 Call (PLTR261218C00350000)
option OPRA