Dark

PLTR20261218C400
PLTR Dec 18 2026 400.00 Call (PLTR261218C00400000)
option OPRA

EOD

Sep 25, 2026

0.1200-25.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1100	0.1200	0.1100	0.1200	-25.000%	2	809	0.000%
2026-09-24	0.1500	0.1600	0.1500	0.1600	+14.286%	10	810	-25.000%
2026-09-23	0.1400	0.1900	0.1000	0.1400	+27.273%	271	817	-14.286%
2026-09-22	0.1100	0.1400	0.1100	0.1100	+37.500%	17	1,055	+9.091%
2026-09-21	0.0900	0.1200	0.0800	0.0800	-20.000%	25	1,053	+50.000%
2026-09-18	0.0900	0.1300	0.0900	0.1000	-9.091%	52	1,053	+20.000%
2026-09-11	0.1100	0.1100	0.1100	0.1100	-26.667%	2	1,105	+9.091%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-44.444%	1	1,107	-20.000%
2026-08-31	0.2700	0.2700	0.2700	0.2700	-25.000%	6	1,107	-55.556%
2026-08-27	0.3600	0.3600	0.3600	0.3600	+28.571%	22	1,107	-66.667%
2026-08-25	0.2800	0.2800	0.2800	0.2800	-3.448%	1	1,105	-57.143%
2026-08-24	0.2900	0.2900	0.2900	0.2900	-38.298%	1	1,105	-58.621%
2026-08-21	0.3500	0.4700	0.3500	0.4700	+46.875%	5	1,105	-74.468%
2026-08-20	0.3200	0.3200	0.3200	0.3200	-20.000%	1	1,105	-62.500%
2026-08-17	0.4200	0.4200	0.4000	0.4000	-23.077%	129	1,105	-70.000%
2026-08-14	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,037	-76.923%
2026-08-13	0.5400	0.5400	0.5200	0.5200	+4.000%	2	1,037	-76.923%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-18.033%	4	1,037	-76.000%
2026-08-11	0.6100	0.6100	0.6100	0.6100	-10.294%	1	1,037	-80.328%
2026-08-10	0.8100	0.8600	0.6800	0.6800	0.000%	22	1,037	-82.353%
2026-08-07	0.7000	0.7000	0.6400	0.6800	+44.681%	50	1,015	-82.353%
2026-08-05	0.6100	0.6100	0.4700	0.4700	-12.963%	14	1,000	-74.468%
2026-08-04	0.4000	0.5900	0.4000	0.5400	+145.455%	10	1,011	-77.778%
2026-07-31	0.2200	0.2200	0.2200	0.2200	0.000%	50	1,009	-45.455%
2026-07-30	0.2200	0.2200	0.2200	0.2200	-26.667%	1	960	-45.455%
2026-07-27	0.2700	0.3000	0.2700	0.3000	-3.226%	2	960	-60.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-18.421%	4	959	-61.290%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-2.564%	1	959	-68.421%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-2.500%	1	960	-69.231%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-9.091%	2	960	-70.000%
2026-07-10	0.4400	0.4400	0.4400	0.4400	+33.333%	1	962	-72.727%
2026-07-09	0.3300	0.3300	0.3300	0.3300	-26.667%	10	963	-63.636%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-10.000%	2	966	-73.333%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+19.048%	10	954	-76.000%
2026-07-01	0.4000	0.4200	0.4000	0.4200	+40.000%	4	954	-71.429%
2026-06-29	0.2800	0.3000	0.2800	0.3000	-9.091%	52	956	-60.000%
2026-06-26	0.3300	0.3300	0.3300	0.3300	+10.000%	6	983	-63.636%
2026-06-25	0.2700	0.3000	0.2600	0.3000	0.000%	13	983	-60.000%
2026-06-24	0.3500	0.3500	0.3000	0.3000	-25.000%	13	993	-60.000%
2026-06-22	0.3900	0.4200	0.3900	0.4000	-16.667%	113	1,001	-70.000%
2026-06-18	0.5300	0.5300	0.4800	0.4800	-23.810%	2	990	-75.000%
2026-06-17	0.6300	0.6300	0.6300	0.6300	+14.545%	70	990	-80.952%
2026-06-16	0.6000	0.6000	0.5500	0.5500	-14.063%	9	990	-78.182%
2026-06-15	0.5900	0.6400	0.5900	0.6400	+10.345%	8	1,006	-81.250%
2026-06-12	0.5600	0.5800	0.5500	0.5800	-3.333%	13	1,006	-79.310%
2026-06-11	0.5500	0.6000	0.5500	0.6000	-1.639%	2	1,006	-80.000%
2026-06-10	0.5700	0.6300	0.5700	0.6100	-4.688%	9	1,006	-80.328%
2026-06-09	0.7300	0.7300	0.6300	0.6400	-18.987%	7	1,012	-81.250%
2026-06-08	0.8200	0.8200	0.7900	0.7900	-2.469%	30	1,006	-84.810%
2026-06-05	0.9500	0.9500	0.7800	0.8100	-17.347%	8	978	-85.185%
2026-06-04	1.1100	1.1100	0.9800	0.9800	-12.500%	15	975	-87.755%
2026-06-03	1.5000	1.5000	1.0700	1.1200	-27.742%	67	974	-89.286%
2026-06-02	2.2000	2.2000	1.5500	1.5500	-26.190%	23	1,014	-92.258%
2026-06-01	1.9000	2.3000	1.8000	2.1000	+25.749%	94	1,012	-94.286%
2026-05-29	1.0000	1.8200	1.0000	1.6700	+119.737%	257	1,004	-92.814%
2026-05-28	0.6400	0.7600	0.6400	0.7600	+38.182%	9	1,042	-84.211%
2026-05-27	0.5500	0.5500	0.5500	0.5500	0.000%	3	1,037	-78.182%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-11.290%	1	1,034	-78.182%
2026-05-22	0.5500	0.6200	0.5500	0.6200	+6.897%	4	1,033	-80.645%
2026-05-21	0.6100	0.6200	0.5800	0.5800	-14.706%	7	1,030	-79.310%
2026-05-20	0.6800	0.6800	0.6800	0.6800	+6.250%	10	1,030	-82.353%
2026-05-19	0.7600	0.7600	0.6400	0.6400	-3.030%	4	1,026	-81.250%
2026-05-13	0.6600	0.6600	0.6600	0.6600	-5.714%	1	1,026	-81.818%
2026-05-12	0.7500	0.7500	0.6400	0.7000	-6.667%	62	1,026	-82.857%
2026-05-11	0.7400	0.7500	0.7300	0.7500	+2.740%	4	1,026	-84.000%
2026-05-08	0.7500	0.8000	0.7100	0.7300	-8.750%	531	996	-83.562%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+23.077%	50	1,200	-85.000%
2026-05-06	0.7100	0.7100	0.6500	0.6500	-7.143%	4	1,150	-81.538%
2026-05-05	0.7800	0.7800	0.7000	0.7000	-31.373%	154	1,146	-82.857%
2026-05-04	1.0500	1.0500	1.0000	1.0200	+22.892%	4	1,293	-88.235%
2026-04-28	0.8800	0.8800	0.8300	0.8300	-5.682%	160	1,291	-85.542%
2026-04-27	0.8800	0.8800	0.8800	0.8800	+3.529%	6	1,191	-86.364%
2026-04-24	0.8500	0.8500	0.8500	0.8500	+6.250%	200	1,185	-85.882%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-23.810%	2	985	-85.000%
2026-04-22	0.9500	1.0500	0.9500	1.0500	+16.667%	3	987	-88.571%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+2.273%	2	986	-86.667%
2026-04-20	0.9300	0.9300	0.8300	0.8800	+12.821%	9	986	-86.364%
2026-04-15	0.8200	0.8200	0.7700	0.7800	+39.286%	103	985	-84.615%
2026-04-13	0.5600	0.5600	0.5600	0.5600	+7.692%	1	888	-78.571%
2026-04-10	0.4300	0.5500	0.4300	0.5200	+13.043%	9	887	-76.923%
2026-04-09	0.4600	0.4600	0.4600	0.4600	-19.298%	3	882	-73.913%
2026-04-08	0.6000	0.6000	0.5700	0.5700	-8.065%	112	879	-78.947%
2026-04-07	0.6200	0.6200	0.6200	0.6200	-3.125%	2	876	-80.645%
2026-04-06	0.6400	0.6400	0.6400	0.6400	-13.514%	3	874	-81.250%
2026-03-30	0.7400	0.7400	0.7400	0.7400	-9.756%	3	872	-83.784%
2026-03-27	0.8900	0.8900	0.8200	0.8200	-29.915%	3	870	-85.366%
2026-03-25	1.1700	1.1700	1.1700	1.1700	-15.827%	1	867	-89.744%
2026-03-23	1.3300	1.3900	1.3300	1.3900	+12.097%	2	867	-91.367%
2026-03-18	1.2400	1.2400	1.2400	1.2400	-1.587%	1	867	-90.323%
2026-03-17	1.3500	1.3500	1.2600	1.2600	-10.638%	23	867	-90.476%
2026-03-13	1.5800	1.5800	1.4100	1.4100	-14.024%	2	868	-91.489%
2026-03-12	1.6200	1.6400	1.6200	1.6400	+7.895%	2	867	-92.683%
2026-03-10	1.5200	1.5200	1.5200	1.5200	-31.532%	1	867	-92.105%
2026-03-06	2.2200	2.2200	2.2200	2.2200	+32.934%	1	866	-94.595%
2026-03-05	1.6700	1.6700	1.6700	1.6700	-7.735%	1	866	-92.814%
2026-03-04	1.8400	1.8400	1.8000	1.8100	+16.774%	7	867	-93.370%
2026-03-03	1.4900	1.5500	1.4900	1.5500	-3.125%	2	864	-92.258%
2026-03-02	1.5700	1.6600	1.5700	1.6000	+30.081%	62	862	-92.500%
2026-02-26	1.1800	1.2300	1.1700	1.2300	+6.957%	19	862	-90.244%
2026-02-25	1.0500	1.1500	1.0500	1.1500	+12.745%	5	859	-89.565%
2026-02-23	1.0400	1.0400	1.0200	1.0200	-8.929%	11	859	-88.235%
2026-02-20	1.1200	1.1200	1.1200	1.1200	-24.832%	4	869	-89.286%
2026-02-18	1.4900	1.4900	1.4900	1.4900	+23.140%	1	873	-91.946%
2026-02-17	1.2100	1.2100	1.2100	1.2100	-9.023%	2	873	-90.083%
2026-02-13	1.3300	1.3300	1.3300	1.3300	+12.712%	19	871	-90.977%
2026-02-12	1.1800	1.1800	1.1800	1.1800	-13.235%	1	871	-89.831%
2026-02-11	1.4400	1.4400	1.3600	1.3600	-2.857%	13	871	-91.176%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-2.778%	10	870	-91.429%
2026-02-06	1.4000	1.5000	1.3600	1.4400	+1.408%	111	860	-91.667%
2026-02-05	1.5300	1.5300	1.4200	1.4200	-16.471%	3	848	-91.549%
2026-02-04	1.8900	1.8900	1.7000	1.7000	-43.333%	7	848	-92.941%
2026-02-03	3.2000	3.2000	2.8600	3.0000	+20.000%	8	848	-96.000%
2026-02-02	2.4600	2.5000	2.4600	2.5000	+4.603%	3	843	-95.200%
2026-01-30	2.5000	2.5000	2.3900	2.3900	-7.722%	15	842	-94.979%
2026-01-29	2.6900	2.7800	2.5900	2.5900	-20.308%	12	842	-95.367%
2026-01-28	3.4500	3.4500	3.2500	3.2500	-12.162%	2	842	-96.308%
2026-01-27	3.7000	3.7000	3.7000	3.7000	-1.333%	1	842	-96.757%
2026-01-26	3.7500	3.7500	3.7500	3.7500	-3.846%	20	841	-96.800%
2026-01-23	3.8000	3.9000	3.8000	3.9000	+4.000%	54	841	-96.923%
2026-01-21	3.6000	3.7500	3.6000	3.7500	-15.730%	6	841	-96.800%
2026-01-20	4.4000	4.4500	4.4000	4.4500	-2.198%	2	840	-97.303%
2026-01-16	4.5200	4.5500	4.5200	4.5500	-9.000%	6	840	-97.363%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-5.660%	1	840	-97.600%
2026-01-13	5.3000	5.3000	5.3000	5.3000	-2.752%	1	840	-97.736%
2026-01-12	5.4500	5.4500	5.4500	5.4500	+2.830%	1	840	-97.798%
2026-01-09	5.6200	5.6200	5.3000	5.3000	-1.852%	8	839	-97.736%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-16.923%	4	840	-97.778%
2026-01-07	5.9500	6.5000	5.9500	6.5000	+13.835%	51	836	-98.154%
2026-01-06	5.3400	5.7100	5.3400	5.7100	+5.545%	16	797	-97.898%
2026-01-05	5.4100	5.4100	5.4100	5.4100	+10.408%	22	782	-97.782%
2026-01-02	6.0500	6.0500	4.9000	4.9000	-21.474%	86	782	-97.551%
2025-12-30	6.7000	6.7000	6.2400	6.2400	-13.333%	33	755	-98.077%
2025-12-29	7.2000	7.2000	7.2000	7.2000	-7.692%	1	744	-98.333%
2025-12-26	8.2000	8.2000	7.8000	7.8000	-11.364%	18	744	-98.462%
2025-12-24	8.8000	8.8000	8.8000	8.8000	-2.222%	1	739	-98.636%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-4.255%	26	739	-98.667%
2025-12-19	8.9000	9.4000	8.9000	9.4000	+9.942%	21	736	-98.723%
2025-12-18	8.5500	8.5500	8.5500	8.5500	+12.205%	2	740	-98.596%
2025-12-17	7.7700	7.7700	7.6200	7.6200	-2.930%	11	742	-98.425%
2025-12-16	7.9000	7.9000	7.8500	7.8500	-4.034%	31	736	-98.471%
2025-12-15	8.7000	8.7000	8.1500	8.1800	-0.848%	3	737	-98.533%
2025-12-12	8.2500	8.2500	8.2500	8.2500	+6.452%	5	738	-98.545%
2025-12-11	7.7500	7.7500	7.7500	7.7500	-12.921%	1	737	-98.452%
2025-12-10	8.2500	8.9000	8.2500	8.9000	+16.037%	50	737	-98.652%
2025-12-09	7.7700	7.7700	7.6700	7.6700	-2.911%	8	739	-98.435%
2025-12-08	7.9000	7.9000	7.9000	7.9000	+2.865%	1	739	-98.481%
2025-12-05	7.4000	7.7500	7.4000	7.6800	+11.953%	7	738	-98.438%
2025-12-04	6.8600	6.8600	6.8600	6.8600	+18.072%	80	743	-98.251%
2025-12-01	5.7000	5.8100	5.7000	5.8100	-1.525%	22	663	-97.935%
2025-11-28	5.9000	5.9000	5.9000	5.9000	+4.425%	10	642	-97.966%
2025-11-25	5.6500	5.6500	5.6500	5.6500	-5.833%	20	632	-97.876%
2025-11-24	6.0000	6.0000	6.0000	6.0000	+5.263%	50	612	-98.000%
2025-11-21	5.1200	5.7000	4.9900	5.7000	+3.825%	202	563	-97.895%
2025-11-20	5.7500	5.7500	5.4900	5.4900	-22.676%	13	364	-97.814%
2025-11-19	7.0500	7.1000	7.0500	7.1000	-4.698%	80	363	-98.310%
2025-11-18	7.6200	7.6200	7.4500	7.4500	-3.871%	11	283	-98.389%
2025-11-17	7.7500	7.7500	7.7500	7.7500	-7.186%	1	284	-98.452%
2025-11-14	8.4000	8.4000	8.3000	8.3500	-0.595%	56	283	-98.563%
2025-11-13	9.0000	9.0000	8.4000	8.4000	-21.569%	7	232	-98.571%
2025-11-12	10.7100	10.7100	10.7100	10.7100	-8.618%	14	246	-98.880%
2025-11-11	11.7200	11.7200	11.7200	11.7200	-2.333%	14	246	-98.976%
2025-11-10	10.0000	12.0900	10.0000	12.0000	+33.333%	34	232	-99.000%
2025-11-07	8.6500	9.0000	8.5900	9.0000	-4.762%	82	231	-98.667%
2025-11-06	9.4500	9.4500	9.4500	9.4500	-11.682%	5	153	-98.730%
2025-11-05	10.7000	10.7000	10.7000	10.7000	-8.547%	1	153	-98.879%
2025-11-04	11.3300	11.9000	11.0000	11.7000	0.000%	153	0	-98.974%

.dark-mode .Vb2PPQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vb2PPQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C400PLTR Dec 18 2026 400.00 Call (PLTR261218C00400000)option OPRA

PLTR20261218C400
PLTR Dec 18 2026 400.00 Call (PLTR261218C00400000)
option OPRA