Dark

PLTR20261218C410
PLTR Dec 18 2026 410.00 Call (PLTR261218C00410000)
option OPRA

EOD

Sep 28, 2026

0.0500-50.000%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1100	0.1100	0.0500	0.0500	-50.000%	10	7,429	0.000%
2026-09-25	0.0900	0.1200	0.0900	0.1000	-16.667%	30	7,428	-50.000%
2026-09-24	0.1100	0.1200	0.0500	0.1200	-14.286%	134	7,404	-58.333%
2026-09-23	0.1500	0.1600	0.1300	0.1400	+27.273%	437	7,345	-64.286%
2026-09-22	0.0900	0.1500	0.0800	0.1100	+57.143%	172	7,590	-54.545%
2026-09-21	0.0900	0.0900	0.0700	0.0700	+16.667%	180	7,581	-28.571%
2026-09-18	0.0800	0.1100	0.0600	0.0600	-25.000%	43	7,629	-16.667%
2026-09-17	0.0800	0.0800	0.0800	0.0800	+33.333%	1	7,597	-37.500%
2026-09-16	0.1100	0.1100	0.0600	0.0600	-45.455%	30	7,598	-16.667%
2026-09-15	0.1500	0.1500	0.0900	0.1100	+22.222%	45	7,602	-54.545%
2026-09-14	0.0900	0.0900	0.0900	0.0900	+28.571%	1	7,606	-44.444%
2026-09-11	0.1000	0.1000	0.0600	0.0700	-41.667%	72	7,606	-28.571%
2026-09-10	0.1200	0.1200	0.1200	0.1200	-14.286%	6	7,536	-58.333%
2026-09-09	0.1200	0.1400	0.1200	0.1400	+27.273%	14	7,536	-64.286%
2026-09-08	0.1000	0.1200	0.1000	0.1100	0.000%	65	7,529	-54.545%
2026-09-04	0.1700	0.1700	0.1000	0.1100	-31.250%	52	7,481	-54.545%
2026-09-03	0.1500	0.1600	0.1400	0.1600	+77.778%	5	7,481	-68.750%
2026-09-02	0.1200	0.1200	0.0600	0.0900	-40.000%	619	7,482	-44.444%
2026-09-01	0.1500	0.1600	0.1400	0.1500	-16.667%	140	7,302	-66.667%
2026-08-31	0.1600	0.2000	0.1600	0.1800	-21.739%	22	7,162	-72.222%
2026-08-28	0.2500	0.2600	0.2300	0.2300	-23.333%	21	7,182	-78.261%
2026-08-27	0.2800	0.3000	0.2800	0.3000	+76.471%	5,513	7,192	-83.333%
2026-08-26	0.2100	0.2100	0.1700	0.1700	-5.556%	6	2,010	-70.588%
2026-08-25	0.1500	0.1800	0.1500	0.1800	+5.882%	43	2,010	-72.222%
2026-08-24	0.2300	0.2500	0.1700	0.1700	-54.054%	11	1,972	-70.588%
2026-08-21	0.2600	0.4500	0.2600	0.3700	+32.143%	42	1,962	-86.486%
2026-08-20	0.3000	0.3000	0.2500	0.2800	-12.500%	7	1,991	-82.143%
2026-08-19	0.3400	0.3400	0.3200	0.3200	-8.571%	2	1,992	-84.375%
2026-08-17	0.3900	0.4000	0.3500	0.3500	-10.256%	16	1,992	-85.714%
2026-08-14	0.5000	0.5200	0.3900	0.3900	-32.759%	22	1,983	-87.179%
2026-08-13	0.4600	0.5800	0.4600	0.5800	+45.000%	10	1,965	-91.379%
2026-08-12	0.4200	0.4500	0.3800	0.4000	-31.034%	63	1,965	-87.500%
2026-08-11	0.5800	0.6300	0.5800	0.5800	-4.918%	9	1,971	-91.379%
2026-08-10	0.7400	0.7600	0.6100	0.6100	+3.390%	132	1,972	-91.803%
2026-08-07	0.5500	0.6300	0.5500	0.5900	+84.375%	40	1,944	-91.525%
2026-08-06	0.3500	0.3500	0.3200	0.3200	-17.949%	88	1,941	-84.375%
2026-08-05	0.5000	0.6000	0.3800	0.3900	-23.529%	49	1,911	-87.179%
2026-08-04	0.3000	0.5400	0.3000	0.5100	+104.000%	454	1,873	-90.196%
2026-08-03	0.2200	0.2500	0.2200	0.2500	+13.636%	7	2,129	-80.000%
2026-07-31	0.2200	0.2200	0.2200	0.2200	+10.000%	2	2,125	-77.273%
2026-07-28	0.2600	0.2600	0.1900	0.2000	-33.333%	61	2,123	-75.000%
2026-07-27	0.2500	0.3000	0.2500	0.3000	+30.435%	3	2,088	-83.333%
2026-07-24	0.2300	0.2300	0.2300	0.2300	-4.167%	4	2,089	-78.261%
2026-07-23	0.2900	0.2900	0.2400	0.2400	-31.429%	12	2,089	-79.167%
2026-07-22	0.3100	0.3500	0.3000	0.3500	-2.778%	44	2,089	-85.714%
2026-07-21	0.3500	0.3600	0.3500	0.3600	+5.882%	41	2,080	-86.111%
2026-07-20	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,060	-85.294%
2026-07-17	0.3000	0.3500	0.3000	0.3500	-27.083%	8	2,061	-85.714%
2026-07-16	0.4800	0.4800	0.4800	0.4800	+29.730%	1	2,063	-89.583%
2026-07-15	0.3700	0.3700	0.3700	0.3700	0.000%	4	2,063	-86.486%
2026-07-14	0.4000	0.4000	0.3700	0.3700	+12.121%	5	2,066	-86.486%
2026-07-10	0.3000	0.3300	0.3000	0.3300	-2.941%	104	2,063	-84.848%
2026-07-08	0.3600	0.3600	0.3400	0.3400	-32.000%	71	2,019	-85.294%
2026-07-07	0.4300	0.5000	0.4300	0.5000	+19.048%	31	1,990	-90.000%
2026-07-06	0.4200	0.4400	0.4100	0.4200	-4.545%	101	1,960	-88.095%
2026-07-02	0.5200	0.5200	0.4400	0.4400	+46.667%	60	1,950	-88.636%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,950	-83.333%
2026-06-29	0.3300	0.3300	0.3200	0.3200	+10.345%	2	1,951	-84.375%
2026-06-26	0.2900	0.2900	0.2900	0.2900	+11.538%	5	1,950	-82.759%
2026-06-25	0.2100	0.3000	0.2100	0.2600	-16.129%	7	1,950	-80.769%
2026-06-24	0.3000	0.3100	0.3000	0.3100	-11.429%	14	1,953	-83.871%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-7.895%	3	1,952	-85.714%
2026-06-22	0.4000	0.4000	0.3700	0.3800	-13.636%	12	1,949	-86.842%
2026-06-18	0.4900	0.4900	0.4400	0.4400	-21.429%	62	1,940	-88.636%
2026-06-17	0.5600	0.5600	0.5600	0.5600	+7.692%	2	1,940	-91.071%
2026-06-16	0.5300	0.5300	0.5200	0.5200	-13.333%	2	1,940	-90.385%
2026-06-15	0.5500	0.6000	0.5500	0.6000	+13.208%	9	1,930	-91.667%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-10.169%	3	1,930	-90.566%
2026-06-11	0.5900	0.5900	0.5900	0.5900	-1.667%	6	1,930	-91.525%
2026-06-10	0.5600	0.6100	0.5500	0.6000	+3.448%	55	1,925	-91.667%
2026-06-09	0.7500	0.7500	0.5800	0.5800	-24.675%	8	1,930	-91.379%
2026-06-08	0.7500	0.8000	0.7500	0.7700	+2.667%	18	1,927	-93.506%
2026-06-05	0.9100	0.9100	0.7500	0.7500	-21.053%	20	1,919	-93.333%
2026-06-04	1.1000	1.1500	0.9000	0.9500	-9.524%	116	1,916	-94.737%
2026-06-03	1.1800	1.1800	1.0500	1.0500	-33.121%	9	1,878	-95.238%
2026-06-02	1.5500	1.5800	1.4000	1.5700	-19.487%	43	1,876	-96.815%
2026-06-01	1.7000	2.1500	1.5700	1.9500	+24.204%	216	1,847	-97.436%
2026-05-29	1.0000	1.7000	1.0000	1.5700	+124.286%	402	1,844	-96.815%
2026-05-28	0.6100	0.7000	0.6100	0.7000	+40.000%	7	1,602	-92.857%
2026-05-27	0.5300	0.5600	0.5000	0.5000	-10.714%	12	1,596	-90.000%
2026-05-26	0.4400	0.5800	0.4400	0.5600	+12.000%	7	1,596	-91.071%
2026-05-22	0.5300	0.5300	0.5000	0.5000	-16.667%	15	1,596	-90.000%
2026-05-21	0.5500	0.6000	0.5400	0.6000	+1.695%	3	1,596	-91.667%
2026-05-20	0.5700	0.5900	0.5700	0.5900	-6.349%	3	1,596	-91.525%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-3.077%	2	1,598	-92.063%
2026-05-15	0.7400	0.7400	0.6500	0.6500	-4.412%	4	1,598	-92.308%
2026-05-14	0.6500	0.7200	0.6500	0.6800	+11.475%	215	1,595	-92.647%
2026-05-13	0.6100	0.6100	0.6100	0.6100	-3.175%	6	1,589	-91.803%
2026-05-12	0.6300	0.6300	0.6300	0.6300	-12.500%	1	1,589	-92.063%
2026-05-11	0.5600	0.7200	0.5600	0.7200	0.000%	87	1,589	-93.056%
2026-05-08	0.7000	0.7200	0.7000	0.7200	-2.703%	4	1,601	-93.056%
2026-05-07	0.7700	0.7700	0.7400	0.7400	+13.846%	2	1,600	-93.243%
2026-05-06	0.6500	0.6500	0.6000	0.6500	-12.162%	8	1,601	-92.308%
2026-05-05	0.7500	0.7900	0.6600	0.7400	-22.105%	190	1,598	-93.243%
2026-05-04	0.9400	0.9900	0.9400	0.9500	+14.458%	33	1,521	-94.737%
2026-05-01	0.7800	0.8400	0.7800	0.8300	+18.571%	60	1,520	-93.976%
2026-04-30	0.7100	0.7100	0.7000	0.7000	+4.478%	3	1,520	-92.857%
2026-04-29	0.6700	0.6700	0.6700	0.6700	-11.842%	2	1,517	-92.537%
2026-04-28	0.7900	0.7900	0.7500	0.7600	0.000%	10	1,516	-93.421%
2026-04-24	0.7600	0.7600	0.7600	0.7600	-1.299%	1	1,510	-93.421%
2026-04-23	0.8200	0.8200	0.7700	0.7700	-20.619%	62	1,510	-93.506%
2026-04-22	0.9100	0.9700	0.9100	0.9700	+11.494%	9	1,469	-94.845%
2026-04-21	0.8700	0.8700	0.8700	0.8700	+10.127%	1	1,472	-94.253%
2026-04-20	0.7900	0.7900	0.7900	0.7900	-7.059%	2	1,472	-93.671%
2026-04-17	0.9000	0.9000	0.8500	0.8500	+13.333%	26	1,472	-94.118%
2026-04-15	0.6500	0.7500	0.6500	0.7500	+38.889%	8	1,462	-93.333%
2026-04-14	0.5400	0.5400	0.5400	0.5400	+5.882%	11	1,460	-90.741%
2026-04-13	0.4600	0.5100	0.4600	0.5100	+10.870%	52	1,455	-90.196%
2026-04-10	0.3900	0.5900	0.3900	0.4600	+6.977%	4	1,421	-89.130%
2026-04-09	0.4400	0.4600	0.4200	0.4300	-8.511%	64	1,418	-88.372%
2026-04-08	0.6400	0.6400	0.4700	0.4700	-17.544%	18	1,414	-89.362%
2026-04-07	0.5400	0.6100	0.5300	0.5700	-5.000%	5	1,412	-91.228%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-11.765%	1	1,410	-91.667%
2026-04-02	0.6000	0.6800	0.5900	0.6800	+4.615%	4	1,410	-92.647%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-4.412%	20	1,410	-92.308%
2026-03-31	0.6300	0.7000	0.6300	0.6800	+9.677%	20	1,410	-92.647%
2026-03-30	0.6300	0.6800	0.6200	0.6200	-27.907%	7	1,410	-91.935%
2026-03-26	1.0400	1.0400	0.8500	0.8600	-25.217%	44	1,409	-94.186%
2026-03-25	1.1500	1.1500	1.1500	1.1500	+16.162%	30	1,418	-95.652%
2026-03-24	1.0500	1.0500	0.9700	0.9900	-17.500%	56	1,388	-94.949%
2026-03-23	1.2000	1.2100	1.1100	1.2000	+26.316%	20	1,438	-95.833%
2026-03-20	0.9900	0.9900	0.9500	0.9500	-15.179%	33	1,444	-94.737%
2026-03-19	1.0800	1.1200	1.0800	1.1200	+3.704%	17	1,456	-95.536%
2026-03-18	1.1500	1.1500	1.0800	1.0800	-12.903%	5	1,444	-95.370%
2026-03-17	1.2300	1.2400	1.2000	1.2400	+3.333%	4	1,445	-95.968%
2026-03-16	1.2500	1.2500	1.2000	1.2000	-6.977%	3	1,448	-95.833%
2026-03-13	1.3400	1.3400	1.2900	1.2900	-14.570%	13	1,449	-96.124%
2026-03-12	1.4200	1.5100	1.4200	1.5100	+11.852%	17	1,449	-96.689%
2026-03-10	1.3800	1.3800	1.3500	1.3500	-29.688%	11	1,449	-96.296%
2026-03-06	1.6700	1.9800	1.6700	1.9200	+28.859%	21	1,448	-97.396%
2026-03-05	1.7000	1.7000	1.4900	1.4900	-9.697%	37	1,435	-96.644%
2026-03-04	1.5300	1.7400	1.5300	1.6500	+10.738%	17	1,408	-96.970%
2026-03-03	1.4000	1.5200	1.4000	1.4900	-0.667%	35	1,404	-96.644%
2026-03-02	1.4400	1.5300	1.4400	1.5000	+35.135%	7	1,409	-96.667%
2026-02-27	1.1100	1.1100	1.1100	1.1100	-3.478%	15	1,409	-95.495%
2026-02-26	1.0700	1.1600	1.0500	1.1500	+3.604%	29	1,402	-95.652%
2026-02-25	0.9700	1.1500	0.9700	1.1100	+21.978%	11	1,382	-95.495%
2026-02-24	0.8600	0.9400	0.8600	0.9100	0.000%	5	1,382	-94.505%
2026-02-23	0.9100	0.9100	0.8900	0.9100	-9.901%	3	1,381	-94.505%
2026-02-20	1.0600	1.0600	1.0100	1.0100	-6.481%	4	1,381	-95.050%
2026-02-19	1.0800	1.0800	1.0800	1.0800	-20.000%	1	1,379	-95.370%
2026-02-18	1.3200	1.3700	1.3200	1.3500	+28.571%	7	1,379	-96.296%
2026-02-17	1.0500	1.0500	1.0500	1.0500	-7.895%	1	1,374	-95.238%
2026-02-13	1.1600	1.1600	1.1400	1.1400	+3.636%	11	1,375	-95.614%
2026-02-12	1.2000	1.2000	1.1000	1.1000	-14.063%	14	1,375	-95.455%
2026-02-11	1.2500	1.2800	1.2500	1.2800	-13.514%	27	1,374	-96.094%
2026-02-10	1.6900	1.6900	1.4800	1.4800	-8.075%	5	1,374	-96.622%
2026-02-09	1.3900	1.7000	1.3900	1.6100	+23.846%	64	1,375	-96.894%
2026-02-06	1.3300	1.3300	1.2700	1.3000	+5.691%	6	1,316	-96.154%
2026-02-05	1.3300	1.3900	1.2300	1.2300	-25.455%	64	1,314	-95.935%
2026-02-04	2.4500	2.4500	1.5800	1.6500	-36.538%	59	1,319	-96.970%
2026-02-03	3.4100	3.4100	2.6000	2.6000	+10.638%	53	1,346	-98.077%
2026-02-02	2.4000	2.4000	2.3000	2.3500	+4.444%	35	1,296	-97.872%
2026-01-30	2.3500	2.3500	2.2500	2.2500	-6.250%	31	1,294	-97.778%
2026-01-29	2.6100	2.7000	2.4000	2.4000	-21.311%	111	1,291	-97.917%
2026-01-28	3.2300	3.2400	2.9600	3.0500	-11.594%	87	1,310	-98.361%
2026-01-27	3.2500	3.4600	3.2500	3.4500	0.000%	16	1,268	-98.551%
2026-01-26	3.6700	3.6700	3.4300	3.4500	-4.167%	35	1,266	-98.551%
2026-01-23	3.5500	3.7700	3.5500	3.6000	+4.348%	34	1,252	-98.611%
2026-01-22	3.4000	3.4500	3.4000	3.4500	+4.863%	11	1,253	-98.551%
2026-01-21	3.8000	3.8000	3.2900	3.2900	-18.765%	146	1,251	-98.480%
2026-01-20	4.2500	4.2500	3.9200	4.0500	-2.410%	43	1,299	-98.765%
2026-01-16	4.9500	5.1000	4.1500	4.1500	-14.433%	32	1,303	-98.795%
2026-01-15	5.0600	5.0600	4.7700	4.8500	+0.622%	22	1,303	-98.969%
2026-01-14	4.6900	4.9200	4.5500	4.8200	-0.823%	56	1,303	-98.963%
2026-01-13	4.9000	5.1300	4.7000	4.8600	-2.800%	52	1,259	-98.971%
2026-01-12	4.9200	5.0500	4.9200	5.0000	+1.010%	13	1,217	-99.000%
2026-01-09	4.9000	5.0000	4.9000	4.9500	-2.941%	7	1,216	-98.990%
2026-01-08	5.8000	5.8000	5.1000	5.1000	-12.069%	27	1,215	-99.020%
2026-01-07	5.6000	6.6000	5.6000	5.8000	+8.411%	11	1,209	-99.138%
2026-01-06	5.2000	5.4000	4.9200	5.3500	+9.407%	46	1,206	-99.065%
2026-01-05	5.1000	5.1000	4.8900	4.8900	+4.043%	16	1,168	-98.978%
2026-01-02	5.4200	5.4200	4.5500	4.7000	-13.919%	170	1,168	-98.936%
2025-12-31	5.5600	5.6500	5.4600	5.4600	-6.667%	34	1,148	-99.084%
2025-12-30	6.1500	6.2000	5.8500	5.8500	-10.000%	104	1,148	-99.145%
2025-12-29	6.8300	6.8500	6.5000	6.5000	-10.959%	91	1,058	-99.231%
2025-12-26	7.8000	7.8000	7.3000	7.3000	-11.622%	61	1,015	-99.315%
2025-12-24	8.2600	8.2600	8.2600	8.2600	-0.959%	1	1,015	-99.395%
2025-12-23	8.4000	8.4000	8.2500	8.3400	-0.239%	22	1,015	-99.400%
2025-12-22	9.1000	9.2500	8.3000	8.3600	-3.353%	150	1,033	-99.402%
2025-12-19	8.0000	8.8000	8.0000	8.6500	+13.072%	153	1,081	-99.422%
2025-12-18	7.8000	7.8800	7.6500	7.6500	+11.516%	54	1,000	-99.346%
2025-12-17	7.4500	7.4500	6.8600	6.8600	-9.139%	24	973	-99.271%
2025-12-16	7.3500	7.5500	7.3500	7.5500	-4.430%	99	951	-99.338%
2025-12-15	7.8000	7.9000	7.8000	7.9000	+3.947%	3	904	-99.367%
2025-12-12	7.0500	7.7500	7.0000	7.6000	-4.403%	29	904	-99.342%
2025-12-11	7.8000	7.9800	7.8000	7.9500	-3.636%	6	907	-99.371%
2025-12-10	7.8000	8.5000	7.4500	8.2500	+13.793%	19	905	-99.394%
2025-12-09	7.1500	7.2500	7.1500	7.2500	+2.113%	3	898	-99.310%
2025-12-08	7.2200	7.2400	7.1000	7.1000	-1.389%	19	899	-99.296%
2025-12-05	7.1000	7.2000	7.1000	7.2000	+8.271%	7	893	-99.306%
2025-12-04	6.4100	6.6500	6.3800	6.6500	+9.016%	113	886	-99.248%
2025-12-03	6.0400	6.1000	5.9500	6.1000	+6.457%	11	791	-99.180%
2025-12-02	5.8500	5.8500	5.7300	5.7300	+6.111%	5	788	-99.127%
2025-12-01	5.2500	5.4000	5.2500	5.4000	-2.351%	105	786	-99.074%
2025-11-26	5.3500	5.6000	5.3500	5.5300	+6.142%	171	695	-99.096%
2025-11-25	5.0000	5.2400	4.9000	5.2100	+0.192%	380	695	-99.040%
2025-11-24	5.5500	5.5500	5.2000	5.2000	-4.236%	205	352	-99.038%
2025-11-21	5.2000	5.4300	4.6700	5.4300	-2.338%	216	273	-99.079%
2025-11-20	7.0600	7.0600	5.5200	5.5600	-13.798%	39	177	-99.101%
2025-11-19	6.9000	6.9200	6.4500	6.4500	-7.328%	21	153	-99.225%
2025-11-18	6.8500	6.9600	6.8500	6.9600	-0.571%	6	139	-99.282%
2025-11-17	7.5000	7.5000	7.0000	7.0000	-12.500%	3	134	-99.286%
2025-11-14	7.5000	8.0000	7.3000	8.0000	+2.564%	19	132	-99.375%
2025-11-13	9.3500	9.3500	7.8000	7.8000	-16.129%	20	120	-99.359%
2025-11-12	10.2500	10.2500	9.3000	9.3000	-13.084%	33	106	-99.462%
2025-11-11	11.0400	11.0400	10.4000	10.7000	-6.140%	6	110	-99.533%
2025-11-10	11.0600	11.5000	10.7600	11.4000	+32.558%	46	106	-99.561%
2025-11-07	7.6500	8.6000	7.3700	8.6000	+1.775%	35	89	-99.419%
2025-11-06	11.0000	11.0000	8.4500	8.4500	-19.905%	50	64	-99.408%
2025-11-05	11.0000	11.0000	9.7700	10.5500	-1.860%	6	17	-99.526%
2025-11-04	12.4500	12.4500	10.7500	10.7500	0.000%	14	0	-99.535%

.dark-mode .HqSLHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqSLHt{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C410PLTR Dec 18 2026 410.00 Call (PLTR261218C00410000)option OPRA

PLTR20261218C410
PLTR Dec 18 2026 410.00 Call (PLTR261218C00410000)
option OPRA