Dark

PLTR20261218C42
PLTR Dec 18 2026 42.00 Call (PLTR261218C00042000)
option OPRA

EOD

Sep 22, 2026

142.00+1.334%(+1.87)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	142.0000	142.0000	142.0000	142.0000	+1.334%	5	947	0.000%
2026-09-21	140.1300	140.1300	140.1300	140.1300	+0.893%	1	947	+1.334%
2026-09-03	138.8900	138.8900	138.8900	138.8900	-4.214%	1	948	+2.239%
2026-08-27	145.0000	145.0000	145.0000	145.0000	+7.280%	10	947	-2.069%
2026-08-11	135.1600	135.1600	135.1600	135.1600	+9.940%	1	947	+5.061%
2026-08-04	122.9400	122.9400	122.9400	122.9400	+81.999%	1	947	+15.503%
2026-06-25	67.5500	67.5500	67.5500	67.5500	-23.300%	1	947	+110.215%
2026-06-18	88.0700	88.0700	88.0700	88.0700	-9.112%	1	947	+61.235%
2026-06-08	96.9000	96.9000	96.9000	96.9000	+1.711%	3	947	+46.543%
2026-05-11	95.4000	95.4700	95.0400	95.2700	-1.479%	55	950	+49.050%
2026-05-08	96.1500	96.7000	96.1500	96.7000	-2.618%	2	951	+46.846%
2026-05-07	99.2900	99.3000	99.2900	99.3000	+4.351%	329	952	+43.001%
2026-05-05	95.1600	95.1600	95.1600	95.1600	-7.369%	1	952	+49.222%
2026-04-27	102.6000	103.0500	102.6000	102.7300	+0.864%	176	952	+38.226%
2026-04-15	101.8500	101.8500	101.8500	101.8500	-7.443%	1	1,000	+39.421%
2026-04-08	110.2400	110.2400	110.0400	110.0400	+2.582%	5	1,000	+29.044%
2026-04-01	107.2700	107.2700	107.2700	107.2700	-5.489%	1	1,001	+32.376%
2026-03-24	113.1800	113.5000	113.1800	113.5000	+3.041%	6	1,002	+25.110%
2026-03-20	111.5000	111.5000	110.1500	110.1500	-1.976%	5	1,002	+28.915%
2026-03-19	111.8800	112.3700	111.8800	112.3700	-2.533%	9	1,002	+26.368%
2026-03-17	115.2900	115.2900	115.2900	115.2900	+1.274%	5	1,001	+23.168%
2026-03-09	113.8500	113.8500	113.8400	113.8400	+21.689%	3	996	+24.736%
2026-02-13	93.2000	94.1000	93.2000	93.5500	-8.176%	20	995	+51.790%
2026-02-10	101.5900	101.8800	101.5900	101.8800	+4.869%	5	995	+39.380%
2026-02-06	97.1500	97.1500	97.1500	97.1500	+7.944%	1	991	+46.166%
2026-02-05	90.0000	90.0000	90.0000	90.0000	-7.825%	5	991	+57.778%
2026-02-04	111.3500	111.3500	97.6400	97.6400	-15.022%	4	992	+45.432%
2026-02-03	117.4100	117.4100	114.9000	114.9000	+3.982%	4	992	+23.586%
2026-02-02	110.5000	110.5000	110.5000	110.5000	-14.810%	1	989	+28.507%
2026-01-21	129.7100	129.7100	129.7100	129.7100	-6.623%	329	989	+9.475%
2026-01-13	138.9100	138.9100	138.9100	138.9100	-1.705%	1	660	+2.224%
2025-12-31	141.3200	141.3200	141.3200	141.3200	-0.479%	3	660	+0.481%
2025-12-30	142.0000	142.0000	142.0000	142.0000	-2.519%	1	660	0.000%
2025-12-12	145.6700	145.6700	145.6700	145.6700	-2.372%	16	661	-2.519%
2025-12-11	147.6900	149.2100	147.6900	149.2100	+1.899%	8	661	-4.832%
2025-12-10	146.7800	146.7800	146.4300	146.4300	+22.587%	2	661	-3.025%
2025-11-24	119.4500	119.4500	119.4500	119.4500	-0.797%	2	661	+18.878%
2025-11-20	118.4700	120.4100	118.4700	120.4100	-8.203%	3	661	+17.930%
2025-11-18	131.1700	131.1700	131.1700	131.1700	-1.966%	3	660	+8.256%
2025-11-17	133.8000	133.8000	133.8000	133.8000	-9.491%	16	660	+6.129%
2025-11-12	147.8300	147.8300	147.8300	147.8300	+2.982%	1	644	-3.944%
2025-11-10	143.5500	143.5500	143.5500	143.5500	+8.258%	1	644	-1.080%
2025-11-07	132.6000	132.6000	132.6000	132.6000	-20.351%	1	644	+7.089%
2025-11-03	166.4800	166.4800	166.4800	166.4800	+2.956%	3	645	-14.704%
2025-10-31	162.0000	162.0000	161.7000	161.7000	+1.756%	2	645	-12.183%
2025-10-30	158.9100	158.9100	158.9100	158.9100	+6.103%	1	646	-10.641%
2025-10-28	149.7700	149.7700	149.7700	149.7700	+6.590%	3	646	-5.188%
2025-10-17	140.5100	140.5100	140.5100	140.5100	-3.337%	1	645	+1.060%
2025-09-19	145.3600	145.3600	145.3600	145.3600	+22.905%	1	646	-2.312%
2025-09-02	118.2700	118.2700	118.2700	118.2700	-0.421%	1	645	+20.064%
2025-08-25	118.7700	118.7700	118.7700	118.7700	+7.875%	1	646	+19.559%
2025-08-20	113.3700	113.3700	110.1000	110.1000	-23.959%	4	645	+28.974%
2025-08-12	145.1300	145.1300	144.7900	144.7900	+7.715%	3	645	-1.927%
2025-08-05	134.4200	134.4200	134.4200	134.4200	+11.747%	1	644	+5.639%
2025-07-25	120.2900	120.2900	120.2900	120.2900	+4.464%	1	644	+18.048%
2025-07-18	115.1500	115.1500	115.1500	115.1500	-0.424%	1	645	+23.317%
2025-07-17	115.6400	115.6400	115.6400	115.6400	+8.226%	2	645	+22.795%
2025-07-14	106.8500	106.8500	106.8500	106.8500	+15.326%	6	645	+32.897%
2025-07-01	92.6500	92.6500	92.6500	92.6500	-7.957%	1	662	+53.265%
2025-06-30	100.6600	100.6600	100.6600	100.6600	+0.159%	6	662	+41.069%
2025-06-27	100.5000	100.5000	100.5000	100.5000	-4.194%	3	662	+41.294%
2025-06-24	104.9000	104.9000	104.9000	104.9000	+3.944%	1	662	+35.367%
2025-06-23	100.9200	100.9200	100.9200	100.9200	+2.249%	3	662	+40.706%
2025-06-12	98.7000	98.7000	98.7000	98.7000	+3.459%	1	662	+43.870%
2025-06-05	95.4000	95.4000	95.4000	95.4000	+0.379%	1	662	+48.847%
2025-06-02	95.0400	95.0400	95.0400	95.0400	+8.234%	1	661	+49.411%
2025-05-22	87.8300	87.8300	87.8100	87.8100	-3.505%	5	661	+61.713%
2025-05-15	91.0000	91.0000	91.0000	91.0000	-2.172%	1	666	+56.044%
2025-05-13	92.0000	93.0200	91.1000	93.0200	+7.475%	3	666	+52.655%
2025-05-02	86.6400	86.6400	86.5500	86.5500	+5.549%	4	668	+64.067%
2025-04-30	81.9000	82.0000	81.9000	82.0000	+11.565%	8	669	+73.171%
2025-04-25	73.5000	73.5000	73.5000	73.5000	+2.482%	4	673	+93.197%
2025-04-24	71.3700	71.7200	71.3700	71.7200	+7.285%	20	672	+97.992%
2025-04-23	66.8500	66.8500	66.8500	66.8500	+9.054%	1	692	+112.416%
2025-04-22	61.3000	61.3000	61.3000	61.3000	+7.337%	1	693	+131.648%
2025-04-16	57.1100	57.1100	57.1100	57.1100	-9.522%	2	693	+148.643%
2025-04-15	63.1200	63.1200	63.1200	63.1200	+14.952%	1	693	+124.968%
2025-04-10	54.9100	54.9100	54.9100	54.9100	+20.311%	1	694	+158.605%
2025-04-09	45.6400	45.6400	45.6400	45.6400	-4.619%	1	693	+211.131%
2025-04-08	51.2700	51.9000	47.8500	47.8500	+7.047%	41	694	+196.761%
2025-04-07	41.0000	45.2500	41.0000	44.7000	+1.315%	6	725	+217.673%
2025-04-04	43.7500	44.1200	43.7500	44.1200	-14.330%	6	729	+221.850%
2025-04-03	51.5000	51.5000	51.5000	51.5000	-16.599%	1	730	+175.728%
2025-03-25	61.7500	61.7500	61.7500	61.7500	-1.531%	1	731	+129.960%
2025-03-24	61.1600	62.7100	61.1600	62.7100	+16.345%	3	731	+126.439%
2025-03-21	53.9300	53.9300	53.9000	53.9000	+0.560%	4	733	+163.451%
2025-03-20	53.6000	53.6000	53.6000	53.6000	+3.575%	1	734	+164.925%
2025-03-19	51.7500	51.7500	51.7500	51.7500	+12.573%	1	735	+174.396%
2025-03-13	45.9700	45.9700	45.9700	45.9700	-9.863%	55	679	+208.897%
2025-03-12	49.7500	51.0000	49.7500	51.0000	+11.475%	6	679	+178.431%
2025-03-11	43.8300	45.7500	43.8300	45.7500	+6.569%	3	679	+210.383%
2025-03-10	42.9300	42.9300	42.9300	42.9300	-13.517%	20	678	+230.771%
2025-03-07	49.6400	49.6400	49.6400	49.6400	-5.538%	2	658	+186.060%
2025-03-06	52.3000	52.5500	52.3000	52.5500	+10.399%	8	658	+170.219%
2025-03-04	47.6000	47.6000	47.6000	47.6000	-2.857%	10	658	+198.319%
2025-02-28	49.0000	49.0000	49.0000	49.0000	-12.422%	2	658	+189.796%
2025-02-27	55.9500	55.9500	55.9500	55.9500	+3.938%	1	657	+153.798%
2025-02-25	53.8300	53.8300	53.8300	53.8300	-8.871%	1	657	+163.793%
2025-02-24	59.1800	59.1800	59.0700	59.0700	-14.267%	2	657	+140.393%
2025-02-21	68.9000	68.9000	68.9000	68.9000	+0.218%	2	655	+106.096%
2025-02-20	63.9100	68.7500	63.9100	68.7500	-20.941%	9	656	+106.545%
2025-02-18	85.9400	86.9600	84.6500	86.9600	+3.895%	4	664	+63.293%
2025-02-14	84.1600	84.1600	83.7000	83.7000	+3.975%	10	665	+69.654%
2025-02-13	80.5000	80.5000	80.5000	80.5000	-0.445%	1	666	+76.398%
2025-02-12	81.0800	81.0800	80.8600	80.8600	-1.546%	4	666	+75.612%
2025-02-11	82.1300	82.1300	82.1300	82.1300	+7.121%	1	669	+72.897%
2025-02-10	76.6700	76.6700	76.6700	76.6700	+5.664%	1	669	+85.209%
2025-02-06	72.5200	72.5600	72.5200	72.5600	+10.526%	65	669	+95.700%
2025-02-05	66.7000	66.7000	65.6500	65.6500	-4.161%	3	669	+116.299%
2025-02-04	70.0000	70.9000	68.0700	68.5000	+34.314%	7	667	+107.299%
2025-02-03	49.9600	51.0000	49.7600	51.0000	+0.039%	53	665	+178.431%
2025-01-31	49.9600	50.9800	49.9600	50.9800	+5.614%	4	663	+178.541%
2025-01-30	48.3200	48.3200	48.2700	48.2700	+5.370%	2	663	+194.179%
2025-01-29	45.8100	45.8200	45.8100	45.8100	+8.170%	70	661	+209.976%
2025-01-27	42.3500	42.3500	42.3500	42.3500	-8.827%	5	591	+235.301%
2025-01-24	47.9300	47.9300	46.4500	46.4500	+11.257%	8	586	+205.705%
2025-01-22	41.7500	41.7500	41.7500	41.7500	+3.061%	2	589	+240.120%
2025-01-21	40.5100	40.5100	40.5100	40.5100	+3.606%	1	587	+250.531%
2025-01-17	39.1000	39.1000	39.1000	39.1000	+8.370%	4	587	+263.171%
2025-01-15	36.0800	36.0800	36.0800	36.0800	+9.833%	1	587	+293.570%
2025-01-13	33.5400	33.6400	32.8500	32.8500	-8.394%	3	588	+332.268%
2025-01-10	35.8600	35.8600	35.8600	35.8600	-2.924%	2	589	+295.984%
2025-01-08	36.8500	36.9400	36.8500	36.9400	-3.197%	4	588	+284.407%
2025-01-07	39.3000	39.3000	38.1600	38.1600	-19.118%	108	588	+272.117%
2025-01-03	47.2500	47.3500	47.1800	47.1800	+10.725%	10	550	+200.975%
2025-01-02	42.7100	42.7100	42.5600	42.6100	-2.046%	3	550	+233.255%
2024-12-31	44.6500	44.9700	43.5000	43.5000	-7.388%	5	551	+226.437%
2024-12-30	46.7000	46.9700	46.7000	46.9700	+1.976%	5	551	+202.321%
2024-12-27	46.0800	46.0800	46.0600	46.0600	-6.553%	130	554	+208.294%
2024-12-26	49.2900	49.2900	49.2900	49.2900	+2.837%	1	525	+188.091%
2024-12-23	47.9300	47.9300	47.9300	47.9300	-0.146%	3	524	+196.265%
2024-12-20	46.2000	48.0000	46.2000	48.0000	+6.548%	2	527	+195.833%
2024-12-18	45.0500	45.0500	45.0500	45.0500	+5.380%	1	528	+215.205%
2024-12-13	42.2000	42.7500	42.2000	42.7500	+1.423%	6	527	+232.164%
2024-12-12	42.7100	42.7100	42.1500	42.1500	+11.744%	25	529	+236.892%
2024-12-11	35.9000	37.7200	35.9000	37.7200	-5.700%	9	507	+276.458%
2024-12-10	40.0000	40.0000	40.0000	40.0000	-1.235%	1	507	+255.000%
2024-12-09	47.6000	47.6000	38.8500	40.5000	-2.245%	199	506	+250.617%
2024-12-06	41.4300	41.4300	41.4300	41.4300	+3.008%	2	410	+242.747%
2024-12-05	39.0000	40.2200	39.0000	40.2200	+5.398%	6	411	+253.058%
2024-12-04	37.3200	38.1600	37.3200	38.1600	-1.852%	4	410	+272.117%
2024-12-03	37.5000	39.0000	37.5000	38.8800	+12.046%	15	410	+265.226%
2024-12-02	34.7000	34.7000	34.7000	34.7000	-1.420%	1	410	+309.222%
2024-11-29	35.2000	35.2000	35.2000	35.2000	+4.327%	2	411	+303.409%
2024-11-27	33.9000	33.9000	33.7400	33.7400	-0.325%	10	407	+320.865%
2024-11-26	33.8500	33.8500	33.8500	33.8500	+2.700%	2	407	+319.498%
2024-11-25	36.5000	36.5000	32.9600	32.9600	+0.061%	6	409	+330.825%
2024-11-22	32.9400	32.9400	32.9400	32.9400	+6.602%	6	408	+331.087%
2024-11-21	30.9000	31.0500	30.9000	30.9000	-1.341%	8	405	+359.547%
2024-11-20	31.1100	31.6300	31.0000	31.3200	-2.430%	9	410	+353.384%
2024-11-19	31.5000	32.1000	31.5000	32.1000	+2.067%	11	415	+342.368%
2024-11-18	31.5500	31.5500	29.9000	31.4500	-7.500%	15	414	+351.510%
2024-11-15	32.8100	34.0000	32.8100	34.0000	+17.688%	126	413	+317.647%
2024-11-14	28.8900	28.8900	28.8900	28.8900	-4.811%	1	367	+391.520%
2024-11-13	32.0700	32.0700	30.3500	30.3500	+3.584%	7	366	+367.875%
2024-11-12	28.7700	29.3000	28.3500	29.3000	-1.513%	42	368	+384.642%
2024-11-11	28.6000	30.4300	28.2000	29.7500	+8.182%	13	378	+377.311%
2024-11-08	24.8700	27.5000	24.8700	27.5000	+10.575%	78	380	+416.364%
2024-11-07	23.8500	24.8700	23.5000	24.8700	+6.237%	23	355	+470.969%
2024-11-06	21.8500	23.6000	21.8500	23.4100	+11.476%	8	358	+506.578%
2024-11-05	18.3000	21.1500	18.3000	21.0000	+46.853%	146	362	+576.190%
2024-11-04	14.2500	14.7200	14.2500	14.3000	-3.248%	51	309	+893.007%
2024-11-01	14.7800	14.9900	14.5500	14.7800	+1.931%	110	308	+860.758%
2024-10-31	14.8800	14.8800	13.9800	14.5000	-9.318%	13	290	+879.310%
2024-10-30	16.4000	16.4500	15.9900	15.9900	-4.137%	27	283	+788.055%
2024-10-29	16.3500	16.7500	16.3500	16.6800	+1.337%	5	266	+751.319%
2024-10-28	16.7700	16.8500	16.4600	16.4600	-1.496%	10	264	+762.697%
2024-10-25	16.5300	16.8600	16.5300	16.7100	+13.135%	54	264	+749.791%
2024-10-24	15.8500	15.8600	14.7700	14.7700	-1.860%	17	262	+861.408%
2024-10-23	15.3300	15.3300	15.0500	15.0500	-1.634%	3	261	+843.522%
2024-10-22	15.3500	15.3500	15.2500	15.3000	+2.410%	8	260	+828.105%
2024-10-21	15.4900	15.4900	14.9400	14.9400	-1.190%	4	260	+850.469%
2024-10-18	13.6000	15.2000	13.6000	15.1200	+6.629%	74	259	+839.153%
2024-10-17	14.7500	14.7500	14.1700	14.1800	-2.207%	32	256	+901.410%
2024-10-16	14.2500	14.5200	13.7400	14.5000	-4.037%	33	229	+879.310%
2024-10-15	15.1000	15.1100	14.7000	15.1100	+1.957%	12	236	+839.775%
2024-10-14	16.1700	16.2400	14.8200	14.8200	-5.000%	39	236	+858.165%
2024-10-11	16.5000	16.5000	15.4000	15.6000	-0.510%	30	262	+810.256%
2024-10-10	15.4000	16.2500	15.4000	15.6800	+1.489%	58	265	+805.612%
2024-10-09	15.0000	15.8000	15.0000	15.4500	+10.594%	54	255	+819.094%
2024-10-08	13.0800	14.0500	13.0800	13.9700	+12.661%	33	242	+916.464%
2024-10-07	12.8000	12.8000	12.0100	12.4000	-2.362%	38	223	+1,045.161%
2024-10-04	12.6500	13.0000	12.6500	12.7000	+4.269%	82	197	+1,018.110%
2024-10-03	10.6200	12.1800	10.6200	12.1800	+19.412%	47	171	+1,065.846%
2024-10-01	10.2500	10.2500	10.2000	10.2000	-1.923%	3	141	+1,292.157%
2024-09-30	10.4000	10.4000	10.4000	10.4000	-4.587%	1	143	+1,265.385%
2024-09-26	9.1000	10.9000	9.1000	10.9000	+1.869%	6	143	+1,202.752%
2024-09-25	10.7000	10.7000	10.7000	10.7000	+1.422%	1	143	+1,227.103%
2024-09-24	10.7000	10.7000	10.4800	10.5500	-4.265%	5	143	+1,245.972%
2024-09-23	11.0500	11.0500	11.0200	11.0200	+4.455%	12	141	+1,188.566%
2024-09-20	10.4500	10.5500	10.0000	10.5500	-0.939%	22	139	+1,245.972%
2024-09-19	10.8200	10.9000	10.5800	10.6500	+2.404%	38	138	+1,233.333%
2024-09-18	10.6000	10.6000	10.4000	10.4000	-2.347%	3	122	+1,265.385%
2024-09-17	10.3100	10.6500	10.3100	10.6500	0.000%	4	119	+1,233.333%
2024-09-16	10.7000	10.9500	10.3500	10.6500	+6.820%	14	116	+1,233.333%
2024-09-13	9.6000	10.1100	9.6000	9.9700	+2.256%	26	108	+1,324.273%
2024-09-12	9.7000	9.9300	9.5700	9.7500	+5.405%	60	106	+1,356.410%
2024-09-11	9.2500	9.2500	9.2500	9.2500	-4.343%	1	132	+1,435.135%
2024-09-10	9.3000	9.6700	9.2100	9.6700	+1.897%	18	132	+1,368.459%
2024-09-09	9.2200	9.6900	8.8100	9.4900	+35.765%	44	134	+1,396.312%
2024-09-06	6.7900	7.0800	6.7900	6.9900	-3.586%	50	104	+1,931.474%
2024-09-05	7.1600	7.2500	7.1600	7.2500	0.000%	3	93	+1,858.621%
2024-09-04	7.2500	7.2500	7.2500	7.2500	-3.333%	2	94	+1,858.621%
2024-09-03	7.5000	7.5000	7.5000	7.5000	-1.316%	10	92	+1,793.333%
2024-08-30	7.4200	7.6000	7.4200	7.6000	+2.013%	82	42	+1,768.421%
2024-08-29	7.7500	7.7500	7.4500	7.4500	+5.226%	4	42	+1,806.040%
2024-08-28	7.1500	7.1500	6.7500	7.0800	-6.225%	12	42	+1,905.650%
2024-08-27	7.5000	7.5500	7.4000	7.5500	+1.342%	13	39	+1,780.795%
2024-08-26	8.0300	8.0300	7.4500	7.4500	-7.453%	3	32	+1,806.040%
2024-08-23	8.0500	8.0500	8.0500	8.0500	-2.660%	2	30	+1,663.975%
2024-08-22	8.5000	8.5400	8.2700	8.2700	-3.048%	4	29	+1,617.050%
2024-08-21	8.5000	8.5300	8.5000	8.5300	+0.353%	2	29	+1,564.713%
2024-08-20	8.4000	8.5000	8.4000	8.5000	-0.701%	6	28	+1,570.588%
2024-08-19	8.5500	8.6500	8.3000	8.5600	+0.706%	10	22	+1,558.879%
2024-08-16	8.1000	8.8000	8.1000	8.5000	+6.250%	18	16	+1,570.588%
2024-08-15	8.0000	8.0000	8.0000	8.0000	-2.081%	2	12	+1,675.000%
2024-08-14	7.9500	8.1700	7.9500	8.1700	+5.013%	11	10	+1,638.066%
2024-08-13	7.7700	7.7800	7.6500	7.7800	0.000%	40	0	+1,725.193%

.dark-mode .dtmSMF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtmSMF{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C42PLTR Dec 18 2026 42.00 Call (PLTR261218C00042000)option OPRA

PLTR20261218C42
PLTR Dec 18 2026 42.00 Call (PLTR261218C00042000)
option OPRA