Dark

PLTR20261218C40
PLTR Dec 18 2026 40.00 Call (PLTR261218C00040000)
option OPRA

EOD

Jul 23, 2026

83.14-12.769%(-12.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	84.0500	84.0500	83.1400	83.1400	-12.769%	2	1,529	0.000%
2026-07-21	93.4300	95.4500	93.4300	95.3100	-2.286%	3	1,530	-12.769%
2026-07-20	95.6200	97.5400	94.0200	97.5400	+2.243%	4	1,533	-14.763%
2026-07-17	92.7000	95.4000	92.7000	95.4000	+3.854%	2	1,533	-12.851%
2026-07-16	91.8600	91.8600	91.8600	91.8600	-3.060%	1	1,533	-9.493%
2026-07-15	97.4000	97.4000	94.7600	94.7600	+1.142%	2	1,534	-12.263%
2026-07-14	93.6900	93.6900	93.6900	93.6900	+4.670%	1	1,534	-11.261%
2026-07-09	89.7200	89.7200	89.5100	89.5100	-1.225%	18	1,535	-7.117%
2026-07-08	90.6200	90.6200	90.6200	90.6200	-6.413%	1	1,553	-8.254%
2026-07-07	95.2500	96.8300	93.3000	96.8300	+2.879%	3	1,554	-14.138%
2026-07-06	94.1200	94.1200	94.1200	94.1200	+1.895%	1	1,553	-11.666%
2026-07-02	93.0000	93.0000	92.3700	92.3700	+4.692%	4	1,555	-9.992%
2026-07-01	85.0600	88.3100	85.0600	88.2300	+11.939%	7	1,555	-5.769%
2026-06-30	79.6500	79.6500	78.8200	78.8200	+1.572%	2	1,560	+5.481%
2026-06-29	79.4600	79.4600	77.6000	77.6000	+12.873%	4	1,561	+7.139%
2026-06-25	69.6100	69.6100	68.7500	68.7500	-7.792%	11	1,563	+20.931%
2026-06-24	75.9500	75.9500	74.5600	74.5600	-3.119%	6	1,573	+11.508%
2026-06-23	80.0000	80.0000	76.9600	76.9600	-8.729%	67	1,577	+8.030%
2026-06-22	84.3200	84.3200	84.3200	84.3200	-5.914%	1	1,584	-1.399%
2026-06-18	87.4000	89.6200	87.4000	89.6200	-6.294%	7	1,588	-7.231%
2026-06-17	95.6400	95.6400	95.6400	95.6400	+2.486%	1	1,588	-13.070%
2026-06-10	93.3200	93.3200	93.3200	93.3200	-0.193%	1	1,588	-10.909%
2026-06-09	93.5000	93.5000	93.5000	93.5000	-6.780%	1	1,589	-11.080%
2026-06-05	100.3000	100.3000	100.3000	100.3000	-12.110%	2	1,589	-17.109%
2026-06-02	114.1200	114.1200	114.1200	114.1200	-7.385%	1	1,589	-27.147%
2026-06-01	122.3000	123.2200	120.9000	123.2200	+5.208%	7	1,589	-32.527%
2026-05-29	117.1200	117.1200	117.1200	117.1200	+12.952%	1	1,590	-29.013%
2026-05-28	99.2000	104.5500	99.2000	103.6900	+9.147%	5	1,589	-19.819%
2026-05-27	95.0000	95.0000	95.0000	95.0000	-4.292%	4	1,589	-12.484%
2026-05-21	98.4000	99.2600	98.4000	99.2600	+2.499%	3	1,589	-16.240%
2026-05-19	98.0700	98.0700	95.5400	96.8400	+2.130%	4	1,589	-14.147%
2026-05-18	96.7500	96.7500	94.8200	94.8200	-0.263%	3	1,593	-12.318%
2026-05-14	93.1000	95.5600	93.1000	95.0700	-1.205%	66	1,593	-12.549%
2026-05-12	95.9000	96.2300	95.4000	96.2300	-1.866%	35	1,537	-13.603%
2026-05-11	96.9000	98.0600	96.6800	98.0600	+0.574%	52	1,537	-15.215%
2026-05-08	97.5000	97.5000	97.5000	97.5000	-1.990%	1	1,502	-14.728%
2026-05-07	99.6700	101.2000	99.4800	99.4800	+4.992%	4	1,501	-16.425%
2026-05-06	95.5000	95.5000	94.7500	94.7500	-2.821%	2	1,501	-12.253%
2026-05-05	100.9000	100.9000	97.5000	97.5000	-9.302%	3	1,501	-14.728%
2026-05-04	108.0000	109.2900	107.5000	107.5000	+1.492%	5	1,502	-22.660%
2026-05-01	105.3400	105.9200	105.3400	105.9200	+5.027%	2	1,501	-21.507%
2026-04-30	100.8500	100.8500	100.8500	100.8500	+2.282%	1	1,501	-17.561%
2026-04-29	98.5000	98.6000	97.9000	98.6000	-2.713%	5	1,500	-15.680%
2026-04-24	101.3500	101.3500	101.3500	101.3500	-0.637%	1	1,499	-17.967%
2026-04-23	102.0000	102.0000	102.0000	102.0000	-6.051%	1	1,500	-18.490%
2026-04-21	108.5700	108.5700	108.5700	108.5700	+1.363%	4	1,505	-23.423%
2026-04-20	107.1100	107.1100	107.1100	107.1100	+3.388%	1	1,505	-22.379%
2026-04-16	103.6000	103.6000	103.6000	103.6000	+2.160%	2	1,505	-19.749%
2026-04-15	101.5200	101.5200	101.4100	101.4100	+18.650%	4	1,505	-18.016%
2026-04-10	85.0000	85.4700	85.0000	85.4700	-6.467%	12	1,506	-2.726%
2026-04-09	91.3800	91.3800	91.3800	91.3800	-15.584%	1	1,518	-9.017%
2026-04-06	108.2500	108.2500	108.2500	108.2500	-0.933%	3	1,519	-23.196%
2026-03-31	109.2700	109.2700	109.2700	109.2700	-2.481%	1	1,522	-23.913%
2026-03-20	113.5900	113.5900	112.0500	112.0500	-2.920%	18	1,523	-25.801%
2026-03-16	115.4200	115.4200	115.4200	115.4200	-1.097%	2	1,536	-27.967%
2026-03-13	116.7000	116.7000	116.7000	116.7000	+0.448%	5	1,538	-28.757%
2026-03-12	115.9500	116.1800	115.9500	116.1800	+2.905%	4	1,543	-28.439%
2026-03-11	112.9000	112.9000	112.9000	112.9000	-3.956%	1	1,547	-26.360%
2026-03-09	117.5500	117.5500	117.5500	117.5500	-2.383%	5	1,547	-29.273%
2026-03-06	120.4200	120.4200	120.4200	120.4200	+24.645%	10	1,552	-30.958%
2026-02-25	96.6100	96.6100	96.6100	96.6100	+5.550%	1	1,563	-13.943%
2026-02-24	92.0000	92.0000	91.5300	91.5300	-2.107%	7	1,563	-9.166%
2026-02-23	93.5000	93.5000	93.5000	93.5000	-3.539%	2	1,567	-11.080%
2026-02-20	96.9300	96.9300	96.9300	96.9300	+0.238%	1	1,569	-14.227%
2026-02-19	96.7000	96.7000	96.7000	96.7000	+3.081%	1	1,568	-14.023%
2026-02-13	93.9100	93.9100	93.8100	93.8100	+1.636%	2	1,568	-11.374%
2026-02-12	92.3000	92.3000	92.3000	92.3000	-6.037%	1	1,568	-9.924%
2026-02-11	98.2300	98.2300	98.2300	98.2300	-7.800%	2	1,568	-15.362%
2026-02-10	106.5400	106.5400	106.5400	106.5400	+9.440%	2	1,570	-21.964%
2026-02-06	97.3500	97.3500	97.3500	97.3500	+3.289%	1	1,568	-14.597%
2026-02-05	95.1400	95.1400	94.0000	94.2500	-7.598%	39	1,568	-11.788%
2026-02-04	102.0000	102.0000	102.0000	102.0000	-14.178%	1	1,569	-18.490%
2026-02-03	116.9000	118.8500	116.9000	118.8500	+7.605%	3	1,570	-30.046%
2026-02-02	112.5500	112.5500	110.4500	110.4500	-2.083%	2	1,570	-24.726%
2026-01-29	112.2600	113.8000	112.2600	112.8000	-13.583%	4	1,569	-26.294%
2026-01-26	130.5300	130.5300	130.5300	130.5300	-2.078%	1	1,570	-36.306%
2026-01-23	133.3000	133.3000	133.3000	133.3000	+0.535%	5	1,570	-37.629%
2026-01-20	132.5900	132.5900	132.5900	132.5900	-3.219%	1	1,572	-37.295%
2026-01-16	137.0000	137.0000	137.0000	137.0000	-3.283%	1	1,572	-39.314%
2026-01-15	141.6500	141.6500	141.6500	141.6500	+0.447%	1	1,572	-41.306%
2026-01-13	141.1500	141.1500	141.0200	141.0200	-0.480%	3	1,571	-41.044%
2026-01-12	141.7000	141.7000	141.7000	141.7000	+1.453%	1	1,573	-41.327%
2026-01-09	138.5700	139.6700	138.5700	139.6700	-2.872%	3	1,574	-40.474%
2026-01-08	144.0000	144.0000	143.8000	143.8000	-2.475%	5	1,572	-42.184%
2026-01-07	148.1000	148.1200	147.4500	147.4500	+5.684%	6	1,574	-43.615%
2026-01-06	139.3600	139.5200	139.3600	139.5200	+0.882%	2	1,576	-40.410%
2026-01-05	137.2400	138.3000	137.2400	138.3000	-1.699%	13	1,590	-39.884%
2025-12-31	143.0000	143.0000	140.6900	140.6900	-5.042%	34	1,590	-40.906%
2025-12-29	149.6200	149.6200	148.1600	148.1600	-4.861%	21	1,590	-43.885%
2025-12-26	155.7300	155.7300	155.7300	155.7300	+9.808%	1	1,570	-46.613%
2025-12-17	141.8200	141.8200	141.8200	141.8200	-4.563%	1	1,571	-41.376%
2025-12-16	148.0900	148.6000	148.0900	148.6000	-1.361%	3	1,570	-44.051%
2025-12-10	150.6500	150.6500	150.6500	150.6500	+3.718%	50	1,572	-44.812%
2025-12-09	145.7900	145.7900	145.2500	145.2500	+8.113%	3	1,572	-42.761%
2025-12-02	134.3500	134.3500	134.3500	134.3500	+3.346%	7	1,571	-38.117%
2025-12-01	132.2000	132.2000	130.0000	130.0000	+0.247%	2	1,564	-36.046%
2025-11-26	129.6800	129.6800	129.6800	129.6800	+3.281%	2	1,565	-35.888%
2025-11-25	125.5600	125.5600	125.5600	125.5600	+4.633%	1	1,565	-33.785%
2025-11-21	117.0000	120.0000	112.6600	120.0000	+0.840%	8	1,564	-30.717%
2025-11-20	136.1500	136.1500	119.0000	119.0000	-7.031%	25	1,568	-30.134%
2025-11-19	130.5500	130.5500	128.0000	128.0000	-3.542%	19	1,584	-35.047%
2025-11-18	132.7000	132.7000	132.7000	132.7000	+2.471%	1	1,586	-37.347%
2025-11-14	129.5000	129.5000	129.5000	129.5000	-7.500%	1	1,587	-35.799%
2025-11-07	133.0000	140.0000	133.0000	140.0000	0.000%	2	1,588	-40.614%
2025-11-06	143.0000	143.0000	140.0000	140.0000	-5.882%	18	1,590	-40.614%
2025-11-05	148.7500	148.7500	148.7500	148.7500	-2.138%	1	1,608	-44.108%
2025-11-04	152.9700	153.7500	152.0000	152.0000	-7.823%	3	1,608	-45.303%
2025-11-03	164.9000	164.9000	164.9000	164.9000	+3.030%	1	1,611	-49.582%
2025-10-30	160.7500	160.7500	160.0500	160.0500	+4.437%	3	1,611	-48.054%
2025-10-28	151.7100	153.2500	151.7100	153.2500	+13.519%	10	1,612	-45.749%
2025-10-22	144.0000	144.0000	135.0000	135.0000	-7.031%	11	1,615	-38.415%
2025-10-21	145.2100	145.2100	145.2100	145.2100	-0.867%	1	1,626	-42.745%
2025-10-15	146.5000	146.5000	146.4500	146.4800	+5.207%	19	1,627	-43.241%
2025-10-13	139.2300	139.2300	139.2300	139.2300	-4.559%	1	1,641	-40.286%
2025-10-08	145.8800	145.8800	145.8800	145.8800	+0.746%	3	1,641	-43.008%
2025-10-06	144.8000	144.8000	144.8000	144.8000	-0.413%	1	1,641	-42.583%
2025-09-30	143.9000	145.4000	143.2500	145.4000	+1.246%	4	1,642	-42.820%
2025-09-25	143.0000	143.6100	143.0000	143.6100	-1.163%	14	1,645	-42.107%
2025-09-23	145.3000	145.3000	145.3000	145.3000	+2.686%	2	1,645	-42.780%
2025-09-22	143.4300	143.4300	141.5000	141.5000	-3.853%	2	1,643	-41.244%
2025-09-19	147.1700	147.1700	147.1700	147.1700	+7.361%	3	1,644	-43.508%
2025-09-18	136.2700	138.5800	136.2700	137.0800	+3.355%	4	1,644	-39.349%
2025-09-16	132.6300	132.6300	132.6300	132.6300	+3.739%	2	1,642	-37.314%
2025-09-11	127.8500	127.8500	127.8500	127.8500	+2.288%	2	1,644	-34.971%
2025-09-09	120.9000	124.9900	120.9000	124.9900	+3.899%	6	1,646	-33.483%
2025-09-08	119.4000	120.3000	119.4000	120.3000	+0.233%	3	1,650	-30.889%
2025-09-02	120.0200	120.0200	120.0200	120.0200	+0.435%	1	1,651	-30.728%
2025-08-28	119.5000	119.5000	119.5000	119.5000	+5.472%	1	1,651	-30.427%
2025-08-25	113.3000	113.3000	113.3000	113.3000	+2.804%	1	1,651	-26.620%
2025-08-20	118.6000	118.6000	108.8300	110.2100	-12.253%	7	1,651	-24.562%
2025-08-19	127.6500	127.6500	125.6000	125.6000	-7.789%	5	1,649	-33.806%
2025-08-18	136.2100	136.2100	136.2100	136.2100	-6.062%	1	1,650	-38.962%
2025-08-14	145.0000	145.0000	145.0000	145.0000	-3.718%	1	1,651	-42.662%
2025-08-12	150.0000	150.8500	150.0000	150.6000	+0.938%	7	1,651	-44.794%
2025-08-11	148.0300	149.7600	147.7400	149.2000	+0.134%	4	1,651	-44.276%
2025-08-08	151.0000	151.0900	149.0000	149.0000	+10.962%	39	1,652	-44.201%
2025-08-05	135.4300	135.4300	133.0000	134.2800	+7.726%	8	1,669	-38.085%
2025-08-04	123.3000	125.0000	122.0000	124.6500	+5.636%	27	1,675	-33.301%
2025-08-01	118.9000	119.0000	116.0000	118.0000	-3.673%	8	1,687	-29.542%
2025-07-31	123.5000	123.5000	122.5000	122.5000	+0.956%	5	1,691	-32.131%
2025-07-30	122.8500	122.8500	121.3400	121.3400	+0.948%	7	1,695	-31.482%
2025-07-28	122.0000	122.0000	120.2000	120.2000	+2.691%	19	1,698	-30.832%
2025-07-17	117.0500	117.0500	117.0500	117.0500	+2.093%	1	1,681	-28.971%
2025-07-16	114.6500	114.6500	114.6500	114.6500	+1.460%	1	1,681	-27.484%
2025-07-15	112.9600	113.0000	112.9600	113.0000	+5.028%	4	1,681	-26.425%
2025-07-11	107.5900	107.5900	107.5900	107.5900	+5.688%	10	1,681	-22.725%
2025-07-08	101.8000	101.8000	101.8000	101.8000	+3.350%	1	1,691	-18.330%
2025-07-07	98.5000	98.5000	98.5000	98.5000	-0.876%	5	1,691	-15.594%
2025-07-03	99.3700	99.3700	99.3700	99.3700	+3.199%	1	1,697	-16.333%
2025-07-02	96.2900	96.2900	96.2900	96.2900	+2.110%	1	1,697	-13.657%
2025-07-01	97.5000	97.5000	94.3000	94.3000	-5.131%	2	1,698	-11.835%
2025-06-30	102.1500	102.1500	99.4000	99.4000	-4.698%	7	1,700	-16.358%
2025-06-27	104.3000	104.3000	104.3000	104.3000	-4.162%	1	1,707	-20.288%
2025-06-26	110.0000	110.0000	108.3100	108.8300	+2.670%	9	1,708	-23.606%
2025-06-25	107.9000	107.9000	106.0000	106.0000	-1.212%	2	1,713	-21.566%
2025-06-24	107.0000	107.5300	107.0000	107.3000	+4.714%	5	1,715	-22.516%
2025-06-23	102.4700	102.4700	102.4700	102.4700	+0.264%	1	1,718	-18.864%
2025-06-20	102.2000	102.2000	102.2000	102.2000	-2.107%	2	1,718	-18.650%
2025-06-17	106.0000	106.0000	104.4000	104.4000	-2.703%	15	1,717	-20.364%
2025-06-16	108.7800	108.7800	107.3000	107.3000	+7.547%	9	1,732	-22.516%
2025-06-11	100.0000	100.0000	99.7700	99.7700	+5.465%	3	1,741	-16.668%
2025-06-10	97.2500	97.2500	94.6000	94.6000	+3.808%	2	1,743	-12.114%
2025-06-09	91.1300	91.1300	91.1300	91.1300	-0.404%	49	1,745	-8.768%
2025-06-06	90.0000	91.5000	90.0000	91.5000	+6.519%	36	1,745	-9.137%
2025-06-05	96.5400	96.5400	84.5200	85.9000	-8.617%	17	1,761	-3.213%
2025-06-04	94.5500	94.5500	94.0000	94.0000	-1.209%	2	1,777	-11.553%
2025-06-02	95.1500	95.1500	95.1500	95.1500	-0.575%	1	1,777	-12.622%
2025-05-30	92.0000	95.7000	92.0000	95.7000	+9.122%	8	1,778	-13.124%
2025-05-29	88.2000	88.2000	87.7000	87.7000	-2.121%	6	1,780	-5.200%
2025-05-28	89.6000	89.6000	89.6000	89.6000	-1.647%	3	1,786	-7.210%
2025-05-27	91.2400	91.2400	91.1000	91.1000	+1.549%	11	1,786	-8.738%
2025-05-22	87.0000	89.7100	87.0000	89.7100	+3.293%	2	1,787	-7.324%
2025-05-21	90.7100	90.7100	86.8500	86.8500	-7.508%	2	1,789	-4.272%
2025-05-16	95.1700	95.1700	93.7000	93.9000	+0.107%	16	1,790	-11.459%
2025-05-15	91.0900	94.5700	91.0900	93.8000	-1.883%	16	1,796	-11.365%
2025-05-14	94.1900	96.0300	94.0000	95.6000	-0.157%	17	1,797	-13.033%
2025-05-13	89.1800	95.7500	89.1800	95.7500	+18.210%	7	1,809	-13.170%
2025-05-12	81.0000	81.0000	81.0000	81.0000	-1.699%	1	1,811	+2.642%
2025-05-09	83.5000	83.5000	82.4000	82.4000	-2.207%	18	1,812	+0.898%
2025-05-08	82.6300	84.2600	82.6300	84.2600	+12.108%	3	1,817	-1.329%
2025-05-07	77.1000	77.1000	75.1600	75.1600	+2.959%	6	1,818	+10.617%
2025-05-06	78.6000	78.6000	72.1500	73.0000	-18.988%	8	1,818	+13.890%
2025-05-05	89.5200	90.1100	89.5200	90.1100	+1.418%	6	1,822	-7.735%
2025-05-02	88.3500	88.8500	88.3500	88.8500	+6.026%	10	1,828	-6.427%
2025-05-01	83.8000	83.8000	83.8000	83.8000	+1.086%	1	1,831	-0.788%
2025-04-30	78.1600	82.9000	78.1600	82.9000	+0.790%	4	1,831	+0.290%
2025-04-29	80.2500	82.2500	80.2500	82.2500	+1.481%	3	1,830	+1.082%
2025-04-28	79.0000	81.0500	79.0000	81.0500	+3.910%	7	1,831	+2.579%
2025-04-25	76.9000	78.0000	76.9000	78.0000	+6.835%	22	1,836	+6.590%
2025-04-24	73.0100	73.0100	73.0100	73.0100	+5.781%	5	1,847	+13.875%
2025-04-23	65.0600	69.0200	65.0600	69.0200	+10.256%	2	1,852	+20.458%
2025-04-22	59.5900	62.6000	59.5900	62.6000	+1.871%	14	1,853	+32.812%
2025-04-17	61.4500	61.4500	61.4500	61.4500	+5.948%	1	1,851	+35.297%
2025-04-16	63.3800	63.3800	58.0000	58.0000	-10.022%	4	1,851	+43.345%
2025-04-15	62.6600	64.5000	62.6600	64.4600	+16.459%	3	1,850	+28.979%
2025-04-11	55.3500	55.3500	55.3500	55.3500	+3.092%	2	1,850	+50.208%
2025-04-10	56.8600	56.8600	53.6900	53.6900	+10.976%	6	1,851	+54.852%
2025-04-09	49.7400	49.7400	48.3800	48.3800	+6.894%	4	1,849	+71.848%
2025-04-08	52.2700	52.9200	45.2600	45.2600	-3.702%	4	1,847	+83.694%
2025-04-07	38.2500	48.0000	38.0300	47.0000	+8.746%	72	1,847	+76.894%
2025-04-04	46.8000	47.1400	42.7500	43.2200	-16.676%	216	1,906	+92.365%
2025-04-03	51.8700	51.8700	51.8700	51.8700	-3.927%	15	1,979	+60.285%
2025-04-02	52.9900	53.9900	52.9900	53.9900	+5.759%	12	1,994	+53.991%
2025-04-01	51.0500	51.0500	51.0500	51.0500	-1.353%	1	2,003	+62.860%
2025-03-31	49.1000	52.1000	49.1000	51.7500	-2.174%	39	2,004	+60.657%
2025-03-28	55.8000	55.8000	52.5000	52.9000	-10.642%	82	2,019	+57.164%
2025-03-27	59.0000	59.2000	59.0000	59.2000	+0.339%	4	2,044	+40.439%
2025-03-26	61.0000	61.5000	59.0000	59.0000	-5.826%	15	2,048	+40.915%
2025-03-25	64.2600	64.2600	62.6500	62.6500	+0.853%	4	2,047	+32.706%
2025-03-24	60.0000	62.1200	60.0000	62.1200	+11.087%	2	2,045	+33.838%
2025-03-21	56.0000	56.0000	55.9200	55.9200	+0.036%	4	2,046	+48.677%
2025-03-20	54.8800	55.9000	54.8800	55.9000	+3.098%	2	2,046	+48.730%
2025-03-19	54.1700	54.3400	53.5700	54.2200	+3.276%	33	2,048	+53.338%
2025-03-18	51.0000	52.5000	51.0000	52.5000	-4.197%	3	2,031	+58.362%
2025-03-14	53.5100	54.8000	53.5100	54.8000	+15.514%	4	2,032	+51.715%
2025-03-11	45.5200	47.9000	45.5200	47.4400	+6.130%	41	2,032	+75.253%
2025-03-10	49.9000	49.9000	44.7000	44.7000	-15.660%	34	2,046	+85.996%
2025-03-07	48.6400	53.0000	48.6400	53.0000	+6.855%	14	2,035	+56.868%
2025-03-06	53.6100	53.6100	49.6000	49.6000	-12.707%	15	2,035	+67.621%
2025-03-05	53.6400	57.0500	53.2200	56.8200	+13.007%	11	2,035	+46.322%
2025-03-04	49.1800	50.8300	48.0000	50.2800	-6.716%	20	2,034	+65.354%
2025-03-03	57.4000	57.4000	53.9000	53.9000	+4.762%	11	2,048	+54.249%
2025-02-28	50.0000	52.0800	48.9400	51.4500	-1.700%	36	2,045	+61.594%
2025-02-27	58.5000	58.6000	52.3400	52.3400	-8.958%	64	2,052	+58.846%
2025-02-26	58.0000	58.0000	56.0000	57.4900	+3.960%	6	2,111	+44.616%
2025-02-25	58.0000	58.0000	53.5100	55.3000	-5.081%	19	2,119	+50.344%
2025-02-24	60.3600	60.3600	58.1400	58.2600	-14.725%	11	2,119	+42.705%
2025-02-21	74.7000	74.7000	68.3200	68.3200	-7.551%	34	2,122	+21.692%
2025-02-20	75.0000	75.0000	63.3000	73.9000	-3.310%	79	2,127	+12.503%
2025-02-19	89.5000	89.7500	75.1500	76.4300	-15.313%	10	2,156	+8.779%
2025-02-18	88.6700	90.2500	88.5500	90.2500	+5.840%	15	2,160	-7.878%
2025-02-14	85.0000	86.0200	84.8100	85.2700	+3.571%	8	2,156	-2.498%
2025-02-13	84.6000	84.6000	82.3300	82.3300	-0.206%	3	2,154	+0.984%
2025-02-12	81.2500	82.5000	81.2500	82.5000	+2.791%	80	2,154	+0.776%
2025-02-11	84.0000	84.0000	79.1800	80.2600	-2.550%	28	2,181	+3.588%
2025-02-10	76.7900	82.3600	76.7900	82.3600	+3.611%	3	2,181	+0.947%
2025-02-07	80.0000	81.0000	78.5000	79.4900	+4.427%	108	2,181	+4.592%
2025-02-06	69.3000	76.1200	69.3000	76.1200	+11.417%	10	2,184	+9.222%
2025-02-05	68.0000	68.9800	68.0000	68.3200	-1.485%	8	2,188	+21.692%
2025-02-04	69.1800	73.0400	69.1800	69.3500	+33.494%	58	2,193	+19.885%
2025-02-03	48.3700	52.0000	47.6500	51.9500	-1.628%	10	2,198	+60.038%
2025-01-31	50.8100	52.9900	50.8100	52.8100	+9.247%	18	2,201	+57.432%
2025-01-30	49.3900	49.3900	48.3400	48.3400	-1.266%	5	2,206	+71.990%
2025-01-29	49.0800	49.0800	46.9300	48.9600	+0.575%	97	2,206	+69.812%
2025-01-28	44.7500	48.7800	43.4500	48.6800	+12.947%	17	2,182	+70.789%
2025-01-27	43.0000	45.0000	42.7500	43.1000	-8.356%	13	2,197	+92.900%
2025-01-24	49.2800	50.1200	47.0300	47.0300	+1.249%	52	2,200	+76.781%
2025-01-23	46.1000	46.4500	46.0500	46.4500	+2.088%	13	2,191	+78.988%
2025-01-22	42.9500	45.5500	42.9500	45.5000	+8.333%	11	2,190	+82.725%
2025-01-21	41.6000	42.2500	40.9500	42.0000	+3.346%	9	2,192	+97.952%
2025-01-17	40.3400	41.2500	40.2900	40.6400	+0.769%	90	2,195	+104.577%
2025-01-16	38.9500	40.3300	38.9500	40.3300	+6.552%	4	2,195	+106.149%
2025-01-15	37.7000	38.0500	37.2500	37.8500	+4.993%	16	2,195	+119.657%
2025-01-14	37.0800	37.0800	36.0500	36.0500	+5.163%	4	2,205	+130.624%
2025-01-13	35.0000	35.4500	34.2800	34.2800	-7.351%	28	2,207	+142.532%
2025-01-10	35.3000	37.0000	35.3000	37.0000	-2.116%	20	2,209	+124.703%
2025-01-08	38.0000	38.0000	37.0200	37.8000	-6.897%	74	2,242	+119.947%
2025-01-07	44.4700	44.4700	40.4500	40.6000	-9.838%	29	2,242	+104.778%
2025-01-06	47.0500	48.2500	43.7200	45.0300	-7.135%	31	2,252	+84.632%
2025-01-03	48.4900	48.4900	48.4900	48.4900	+10.860%	2	2,248	+71.458%
2025-01-02	44.3000	44.4000	43.7400	43.7400	-2.800%	25	2,248	+90.078%
2024-12-31	46.1300	46.1300	45.0000	45.0000	-6.581%	2	2,267	+84.756%
2024-12-30	46.5500	48.1700	45.6200	48.1700	+0.732%	39	2,267	+72.597%
2024-12-27	47.9500	49.1500	47.8100	47.8200	-6.143%	12	2,293	+73.860%
2024-12-26	51.7500	51.7500	50.7000	50.9500	+0.493%	44	2,293	+63.180%
2024-12-24	52.6700	52.6700	50.7000	50.7000	+2.115%	61	2,261	+63.984%
2024-12-23	50.0000	50.0000	47.3500	49.6500	+3.762%	10	2,261	+67.452%
2024-12-20	47.0500	48.6700	47.0500	47.8500	+7.698%	12	2,259	+73.751%
2024-12-19	45.0000	45.0000	44.2000	44.4300	+3.326%	11	2,267	+87.126%
2024-12-18	45.2500	46.7000	43.0000	43.0000	-2.935%	13	2,267	+93.349%
2024-12-17	43.2000	44.4800	42.9500	44.3000	+1.142%	19	2,269	+87.675%
2024-12-16	45.0900	45.0900	42.1500	43.8000	-0.905%	94	2,309	+89.817%
2024-12-13	44.1500	44.2300	43.0200	44.2000	+2.910%	12	2,309	+88.100%
2024-12-12	42.9500	42.9500	42.9500	42.9500	+3.295%	19	2,311	+93.574%
2024-12-11	39.6000	41.5800	39.5000	41.5800	+0.727%	13	2,311	+99.952%
2024-12-10	42.3500	43.8000	40.8000	41.2800	-1.244%	43	2,318	+101.405%
2024-12-09	48.5700	48.5700	40.9500	41.8000	-7.420%	154	2,336	+98.900%
2024-12-06	41.5700	45.3000	41.5700	45.1500	+9.322%	34	2,361	+84.142%
2024-12-05	40.8500	41.6000	40.2500	41.3000	+10.280%	19	2,358	+101.308%
2024-12-04	38.0500	38.7500	37.1000	37.4500	-5.453%	47	2,361	+122.003%
2024-12-03	35.5500	39.6200	35.5500	39.6100	+10.089%	17	2,368	+109.896%
2024-12-02	36.2000	36.3600	35.5700	35.9800	-0.111%	21	2,373	+131.073%
2024-11-29	35.5800	36.0200	35.4500	36.0200	+5.724%	38	2,372	+130.816%
2024-11-27	35.0300	35.0300	34.0700	34.0700	-3.621%	7	2,375	+144.027%
2024-11-26	34.7700	35.3500	34.7700	35.3500	+1.289%	19	2,375	+135.191%
2024-11-25	37.0500	37.0500	34.8600	34.9000	+2.950%	50	2,376	+138.223%
2024-11-22	33.1000	33.9000	32.0500	33.9000	+7.109%	16	2,354	+145.251%
2024-11-21	33.0000	33.2000	31.5000	31.6500	-2.974%	172	2,432	+162.686%
2024-11-20	31.9500	32.6500	31.5000	32.6200	+0.215%	57	2,432	+154.874%
2024-11-19	30.4900	32.5800	30.4900	32.5500	+0.463%	26	2,480	+155.422%
2024-11-18	32.5400	32.8300	30.1400	32.4000	-10.249%	88	2,495	+156.605%
2024-11-15	33.1400	36.1000	33.1400	36.1000	+21.754%	38	2,497	+130.305%
2024-11-14	31.5300	31.5300	29.4200	29.6500	-3.357%	8	2,505	+180.405%
2024-11-13	33.1000	33.2200	30.6800	30.6800	+1.254%	16	2,504	+170.991%
2024-11-12	30.0500	30.4000	29.3000	30.3000	-1.942%	30	2,512	+174.389%
2024-11-11	29.7800	32.0800	29.2000	30.9000	+8.612%	194	2,521	+169.061%
2024-11-08	25.9300	28.5800	25.9300	28.4500	+9.846%	160	2,653	+192.232%
2024-11-07	25.5500	26.3000	24.3800	25.9000	+0.583%	98	2,676	+221.004%
2024-11-06	23.8200	25.7500	23.6000	25.7500	+15.316%	83	2,731	+222.874%
2024-11-05	19.9000	22.5000	19.9000	22.3300	+47.881%	296	2,735	+272.324%
2024-11-04	14.8600	15.3000	14.8600	15.1000	-3.391%	72	2,709	+450.596%
2024-11-01	15.2600	15.8000	15.2600	15.6300	+3.236%	34	2,689	+431.926%
2024-10-31	16.0000	16.1000	14.9000	15.1400	-8.575%	305	2,686	+449.141%
2024-10-30	17.2000	17.4500	16.5500	16.5600	-6.441%	21	2,866	+402.053%
2024-10-29	16.3000	17.7000	16.3000	17.7000	-0.282%	14	2,865	+369.718%
2024-10-28	17.6000	17.7500	17.5500	17.7500	0.000%	24	2,867	+368.394%
2024-10-25	17.0000	17.7500	17.0000	17.7500	+8.298%	46	2,864	+368.394%
2024-10-24	15.5100	16.7000	15.5100	16.3900	+3.669%	41	2,866	+407.261%
2024-10-23	15.7600	16.1700	15.5500	15.8100	-1.801%	158	2,842	+425.870%
2024-10-22	16.5000	16.5000	15.9000	16.1000	+1.322%	36	2,938	+416.398%
2024-10-21	16.2200	16.2200	15.8600	15.8900	-1.610%	8	2,940	+423.222%
2024-10-18	15.5000	16.1500	15.4300	16.1500	+5.349%	62	2,938	+414.799%
2024-10-17	15.2500	15.3500	15.1500	15.3300	+0.459%	56	2,928	+442.335%
2024-10-16	15.0000	15.2600	14.2000	15.2600	-3.111%	33	2,947	+444.823%
2024-10-15	16.3000	16.3000	15.7500	15.7500	-5.970%	13	2,946	+427.873%
2024-10-14	16.8000	17.1500	16.6000	16.7500	+1.948%	132	2,945	+396.358%
2024-10-11	16.9600	17.3400	16.1500	16.4300	-2.953%	108	3,019	+406.026%
2024-10-10	16.5500	17.2000	15.6700	16.9300	+5.483%	88	3,024	+391.081%
2024-10-09	15.0000	16.5200	14.9000	16.0500	+8.081%	198	3,036	+418.006%
2024-10-08	13.7000	14.9000	13.4700	14.8500	+11.236%	145	3,068	+459.865%
2024-10-07	13.8000	13.8000	12.8900	13.3500	-1.330%	75	3,063	+522.772%
2024-10-04	13.2800	13.8000	13.2800	13.5300	+4.077%	314	3,082	+514.486%
2024-10-03	12.0500	13.0000	12.0500	13.0000	+12.069%	191	3,112	+539.538%
2024-10-02	11.4000	11.7500	11.3000	11.6000	+4.505%	54	3,107	+616.724%
2024-10-01	11.2800	11.3700	10.9000	11.1000	-2.632%	71	3,097	+649.009%
2024-09-30	11.1500	11.4500	11.0000	11.4000	+1.154%	176	3,096	+629.298%
2024-09-27	11.5500	11.5500	11.1500	11.2700	-0.530%	80	3,125	+637.711%
2024-09-26	11.5000	11.7500	11.1900	11.3300	+1.070%	48	3,125	+633.804%
2024-09-25	11.4600	11.4600	10.9000	11.2100	-1.233%	101	3,114	+641.659%
2024-09-24	11.6000	11.6000	11.0000	11.3500	-5.809%	176	3,094	+632.511%
2024-09-23	11.4100	12.2000	11.4100	12.0500	+8.755%	229	3,136	+589.959%
2024-09-20	10.9300	11.2500	10.6500	11.0800	-2.807%	132	3,076	+650.361%
2024-09-19	11.3100	11.6500	11.1500	11.4000	+2.703%	232	3,067	+629.298%
2024-09-18	11.4500	11.6000	10.9300	11.1000	0.000%	57	3,004	+649.009%
2024-09-17	11.3200	11.5000	11.0000	11.1000	-1.158%	65	3,024	+649.009%
2024-09-16	10.7000	11.5700	10.5700	11.2300	+4.953%	423	3,043	+640.338%
2024-09-13	10.4500	11.0000	10.1500	10.7000	+4.902%	1,182	3,265	+677.009%
2024-09-12	10.5000	10.6500	10.2000	10.2000	-0.778%	78	3,053	+715.098%
2024-09-11	9.7800	10.3000	9.6000	10.2800	-0.194%	162	3,041	+708.755%
2024-09-10	10.3000	10.5800	9.8100	10.3000	0.000%	149	3,038	+707.184%
2024-09-09	9.0000	10.3100	9.0000	10.3000	+31.545%	776	3,009	+707.184%
2024-09-06	7.6000	7.8300	7.1700	7.8300	+1.688%	102	2,783	+961.814%
2024-09-05	7.8000	7.9500	7.6000	7.7000	-0.645%	73	2,794	+979.740%
2024-09-04	7.4500	7.7500	7.0600	7.7500	+1.974%	37	2,768	+972.774%
2024-09-03	8.1300	8.1300	7.5500	7.6000	-6.173%	84	2,763	+993.947%
2024-08-30	8.0000	8.1000	8.0000	8.1000	+2.532%	154	2,750	+926.420%
2024-08-29	8.2000	8.5000	7.9000	7.9000	+3.947%	83	2,750	+952.405%
2024-08-28	7.7500	7.7500	7.3000	7.6000	-4.282%	26	2,737	+993.947%
2024-08-27	7.5500	8.0600	7.5500	7.9400	-1.366%	70	2,728	+947.103%
2024-08-26	8.7000	8.7000	7.9700	8.0500	-5.848%	70	2,709	+932.795%
2024-08-23	8.9000	8.9500	8.4500	8.5500	+1.423%	68	2,658	+872.398%
2024-08-22	9.3000	9.5000	8.4300	8.4300	-8.370%	117	2,663	+886.240%
2024-08-21	8.9000	9.2000	8.9000	9.2000	+2.222%	161	2,627	+803.696%
2024-08-20	9.4500	9.4500	8.7000	9.0000	-1.639%	79	2,775	+823.778%
2024-08-19	9.3500	9.3500	8.8500	9.1500	+3.507%	87	2,771	+808.634%
2024-08-16	8.3000	9.2500	8.3000	8.8400	+5.238%	592	2,793	+840.498%
2024-08-15	8.6500	8.8500	8.1500	8.4000	0.000%	441	2,692	+889.762%
2024-08-14	8.4500	8.7500	7.9500	8.4000	+2.439%	197	2,641	+889.762%
2024-08-13	7.8000	8.4200	7.7500	8.2000	+8.609%	205	2,586	+913.902%
2024-08-12	8.3000	8.7000	7.5500	7.5500	-6.790%	606	2,567	+1,001.192%
2024-08-09	7.5200	8.4000	7.5100	8.1000	+8.000%	916	2,395	+926.420%
2024-08-08	6.4300	7.7400	6.4000	7.5000	+25.000%	375	2,151	+1,008.533%
2024-08-07	6.9000	7.1400	6.0000	6.0000	-4.000%	454	2,082	+1,285.667%
2024-08-06	6.5000	6.8500	6.1000	6.2500	+19.048%	162	1,917	+1,230.240%
2024-08-05	4.9100	6.0000	3.9900	5.2500	-4.891%	342	1,677	+1,483.619%
2024-08-02	5.3500	5.8500	5.1000	5.5200	-8.000%	1,213	1,580	+1,406.159%
2024-08-01	6.8500	6.8500	6.0000	6.0000	-9.774%	66	1,483	+1,285.667%
2024-07-31	6.7500	7.0500	6.5500	6.6500	+4.724%	60	1,477	+1,150.226%
2024-07-30	6.7000	6.7000	6.1000	6.3500	-3.933%	102	1,433	+1,209.291%
2024-07-29	7.1200	7.1600	6.6000	6.6100	-3.504%	47	1,348	+1,157.791%

.dark-mode .ct1hPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ct1hPq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C40PLTR Dec 18 2026 40.00 Call (PLTR261218C00040000)option OPRA

PLTR20261218C40
PLTR Dec 18 2026 40.00 Call (PLTR261218C00040000)
option OPRA