Dark

PLTR20261218C47
PLTR Dec 18 2026 47.00 Call (PLTR261218C00047000)
option OPRA

EOD

Sep 21, 2026

135.22-3.033%(-4.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	135.2200	135.2200	135.2200	135.2200	-3.033%	1	1,086	0.000%
2026-08-31	139.4500	139.4500	139.4500	139.4500	+20.527%	2	1,085	-3.033%
2026-08-04	115.7000	115.7000	115.7000	115.7000	+43.406%	1	1,085	+16.871%
2026-07-10	80.6800	80.6800	80.6800	80.6800	+29.773%	2	1,085	+67.600%
2026-06-25	62.1000	62.4000	62.0500	62.1700	-10.029%	13	1,084	+117.500%
2026-06-24	69.1000	69.1000	69.1000	69.1000	-8.453%	1	1,095	+95.687%
2026-06-22	75.4800	75.4800	75.4800	75.4800	-17.598%	1	1,096	+79.147%
2026-06-05	91.6000	91.6000	91.6000	91.6000	-5.068%	1	1,096	+47.620%
2026-06-04	96.4900	96.4900	96.4900	96.4900	+5.812%	60	1,097	+40.139%
2026-05-22	91.1900	91.1900	91.1900	91.1900	+3.402%	1	1,117	+48.284%
2026-05-18	88.1900	88.1900	88.1900	88.1900	+1.520%	1	1,118	+53.328%
2026-05-14	86.8700	86.8700	86.8700	86.8700	+2.056%	2	1,118	+55.658%
2026-05-13	85.0000	85.1200	85.0000	85.1200	-6.871%	2	1,122	+58.858%
2026-05-12	91.4000	91.4000	91.4000	91.4000	+1.556%	1	1,122	+47.943%
2026-05-08	90.0000	90.0000	90.0000	90.0000	-14.024%	1	1,122	+50.244%
2026-04-23	104.6800	104.6800	104.6800	104.6800	+1.003%	5	1,123	+29.175%
2026-04-21	103.6400	103.6400	103.6400	103.6400	+6.483%	1	1,129	+30.471%
2026-04-16	97.3300	97.3300	97.3300	97.3300	+2.237%	2	1,129	+38.929%
2026-04-15	95.2000	95.2000	95.2000	95.2000	+14.561%	1	1,129	+42.038%
2026-04-10	83.5500	83.5500	83.1000	83.1000	-3.147%	2	1,129	+62.720%
2026-04-09	85.8000	85.8000	85.8000	85.8000	-16.901%	1	1,130	+57.599%
2026-04-01	103.2500	103.2500	103.2500	103.2500	-5.101%	1	1,130	+30.964%
2026-03-24	108.8000	108.8000	108.8000	108.8000	+2.787%	5	1,129	+24.283%
2026-03-20	106.5300	106.5300	105.8500	105.8500	-3.571%	12	1,134	+27.747%
2026-03-19	109.7700	109.7700	109.7700	109.7700	+2.512%	1	1,145	+23.185%
2026-03-13	107.0800	107.0800	107.0800	107.0800	+26.947%	1	1,146	+26.279%
2026-02-23	84.3500	84.3500	84.3500	84.3500	-4.093%	6	1,146	+60.308%
2026-02-13	87.9500	87.9500	87.9500	87.9500	-2.202%	1	1,152	+53.746%
2026-02-11	93.4500	93.4500	89.9300	89.9300	-10.739%	13	1,152	+50.361%
2026-02-10	100.7500	100.7500	100.7500	100.7500	-4.230%	1	1,145	+34.213%
2026-02-04	105.2000	105.2000	105.2000	105.2000	-6.622%	2	1,145	+28.536%
2026-02-03	112.6500	112.6600	112.6500	112.6600	+7.695%	5	1,147	+20.025%
2026-02-02	104.6100	104.6100	104.6100	104.6100	-22.154%	1	1,148	+29.261%
2026-01-14	134.3800	134.3800	134.3800	134.3800	+0.772%	1	1,147	+0.625%
2026-01-09	133.3500	133.3500	133.3500	133.3500	+2.090%	160	1,148	+1.402%
2026-01-05	130.6200	130.6200	130.6200	130.6200	-4.538%	1	1,312	+3.522%
2025-12-31	136.8300	136.8300	136.8300	136.8300	-2.957%	3	1,312	-1.177%
2025-12-29	141.0000	141.0000	141.0000	141.0000	-6.312%	10	1,312	-4.099%
2025-12-26	150.5000	150.5000	150.5000	150.5000	+6.973%	10	1,302	-10.153%
2025-12-15	140.6900	140.6900	140.6900	140.6900	+0.364%	1	1,312	-3.888%
2025-12-09	140.1800	140.1800	140.1800	140.1800	+0.632%	1	1,313	-3.538%
2025-12-05	139.3000	139.3000	139.3000	139.3000	+19.993%	1	1,312	-2.929%
2025-11-25	116.0900	116.0900	116.0900	116.0900	-1.435%	1	1,313	+16.479%
2025-11-20	123.8200	123.8200	117.7800	117.7800	-13.588%	35	1,312	+14.807%
2025-11-13	136.7800	136.7800	135.5000	136.3000	+6.177%	45	1,279	-0.792%
2025-11-07	128.3700	128.3700	128.3700	128.3700	-6.606%	1	1,320	+5.336%
2025-10-17	137.4500	137.4500	137.4500	137.4500	+0.328%	1	1,321	-1.622%
2025-10-10	137.0000	137.0000	137.0000	137.0000	+4.524%	1	1,321	-1.299%
2025-10-03	131.0100	131.0700	131.0100	131.0700	+3.449%	3	1,322	+3.166%
2025-09-16	126.7000	126.7000	126.7000	126.7000	-0.471%	40	1,319	+6.725%
2025-09-15	127.3000	127.3000	127.3000	127.3000	+2.994%	60	1,319	+6.222%
2025-09-12	123.6000	123.6000	123.6000	123.6000	+1.311%	1	1,259	+9.401%
2025-09-10	122.0000	122.0000	122.0000	122.0000	+10.658%	10	1,259	+10.836%
2025-09-05	110.2500	110.2500	110.2500	110.2500	-0.334%	1	1,260	+22.649%
2025-09-04	110.6200	110.6200	110.6200	110.6200	-1.144%	1	1,261	+22.238%
2025-09-03	111.9000	111.9000	111.9000	111.9000	-5.314%	1	1,260	+20.840%
2025-08-26	118.1800	118.1800	118.1800	118.1800	+7.290%	3	1,261	+14.419%
2025-08-20	110.1500	110.1500	110.1500	110.1500	-19.920%	20	1,264	+22.760%
2025-08-06	137.5500	137.5500	137.5500	137.5500	+19.297%	20	1,284	-1.694%
2025-07-31	117.5000	117.5000	115.3000	115.3000	-0.509%	2	1,304	+17.277%
2025-07-29	115.8900	115.8900	115.8900	115.8900	-0.378%	4	1,306	+16.680%
2025-07-25	116.3300	116.3300	116.3300	116.3300	+8.770%	4	1,310	+16.238%
2025-07-22	106.9500	106.9500	106.9500	106.9500	-2.817%	2	1,314	+26.433%
2025-07-18	110.0500	110.0500	110.0500	110.0500	+3.333%	10	1,316	+22.871%
2025-07-14	106.5000	106.5000	106.5000	106.5000	+3.700%	2	1,316	+26.967%
2025-07-10	102.7000	102.7000	102.7000	102.7000	+5.876%	1	1,318	+31.665%
2025-06-17	97.0000	97.0000	97.0000	97.0000	-5.587%	3	1,318	+39.402%
2025-06-16	102.7400	102.7400	102.7400	102.7400	+7.604%	1	1,318	+31.614%
2025-06-12	94.6100	95.4800	94.6100	95.4800	+9.583%	20	1,319	+41.621%
2025-06-06	87.1300	87.1300	87.1300	87.1300	-3.081%	2	1,339	+55.193%
2025-06-04	89.9000	89.9000	89.9000	89.9000	+9.634%	1	1,341	+50.412%
2025-05-29	82.0000	82.0000	82.0000	82.0000	-3.073%	1	1,341	+64.902%
2025-05-22	84.6000	84.6000	84.6000	84.6000	-4.708%	2	1,341	+59.835%
2025-05-15	88.7800	88.7800	88.7800	88.7800	-0.749%	1	1,341	+52.309%
2025-05-14	88.9000	89.4500	88.9000	89.4500	+27.932%	2	1,341	+51.168%
2025-05-07	69.9200	69.9200	69.9200	69.9200	+1.657%	1	1,341	+93.392%
2025-05-06	68.7800	68.7800	68.7800	68.7800	-19.206%	1	1,340	+96.598%
2025-05-05	85.2000	85.2000	85.1300	85.1300	+2.988%	221	1,340	+58.839%
2025-05-02	82.6600	82.6600	82.6600	82.6600	+8.378%	10	1,121	+63.586%
2025-04-29	76.2700	76.2700	76.2700	76.2700	+4.911%	1	1,124	+77.291%
2025-04-28	72.7000	72.7000	72.7000	72.7000	+6.755%	1	1,125	+85.997%
2025-04-24	68.1000	68.1000	68.1000	68.1000	+19.537%	1	1,126	+98.561%
2025-04-22	56.9700	56.9700	56.9700	56.9700	-1.248%	1	1,127	+137.353%
2025-04-16	59.3500	59.3500	57.6900	57.6900	+1.603%	4	1,126	+134.391%
2025-04-14	56.7800	56.7800	56.7800	56.7800	+25.954%	2	1,126	+138.147%
2025-04-08	49.0500	49.0500	43.6000	45.0800	+11.889%	106	1,126	+199.956%
2025-04-07	35.7000	40.2900	35.7000	40.2900	+0.801%	2	1,026	+235.617%
2025-04-04	40.1000	41.1300	39.0000	39.9700	-22.010%	36	1,028	+238.304%
2025-04-02	51.2500	51.2500	51.2500	51.2500	+8.811%	2	1,046	+163.844%
2025-03-31	46.3800	47.1000	46.0000	47.1000	-15.863%	9	1,048	+187.091%
2025-03-27	54.2800	55.9800	54.2800	55.9800	+3.667%	4	1,047	+141.551%
2025-03-26	56.7500	57.1000	54.0000	54.0000	-7.328%	22	1,045	+150.407%
2025-03-25	58.2700	58.2700	58.2700	58.2700	+13.476%	1	1,027	+132.058%
2025-03-21	51.3500	51.3500	51.3500	51.3500	+6.315%	2	1,026	+163.330%
2025-03-18	49.3800	49.3800	48.3000	48.3000	+9.873%	3	1,026	+179.959%
2025-03-11	43.9300	43.9600	43.9200	43.9600	+8.276%	5	1,027	+207.598%
2025-03-10	44.0000	44.0000	40.6000	40.6000	-12.688%	39	1,024	+233.054%
2025-03-07	46.5000	46.5000	46.5000	46.5000	-7.000%	2	1,011	+190.796%
2025-03-03	51.8500	51.8500	50.0000	50.0000	+4.167%	2	1,012	+170.440%
2025-02-28	45.8000	48.0000	44.7900	48.0000	-7.246%	18	1,012	+181.708%
2025-02-27	53.7500	53.7500	51.7500	51.7500	-0.767%	3	1,018	+161.295%
2025-02-26	52.9600	52.9600	52.1500	52.1500	+2.759%	2	1,021	+159.291%
2025-02-25	50.7500	50.7500	50.7500	50.7500	-9.294%	1	1,023	+166.443%
2025-02-24	58.7000	58.7000	53.3800	55.9500	-12.373%	10	1,023	+141.680%
2025-02-21	69.7000	69.7000	63.8500	63.8500	+1.915%	6	1,028	+111.778%
2025-02-20	63.0000	63.0000	62.6500	62.6500	-25.717%	7	1,029	+115.834%
2025-02-18	83.1300	84.3400	81.4500	84.3400	+9.818%	3	1,032	+60.327%
2025-02-13	76.8000	76.8000	76.8000	76.8000	+3.226%	1	1,033	+76.068%
2025-02-11	78.9000	78.9000	74.4000	74.4000	-3.627%	5	1,033	+81.747%
2025-02-10	73.0900	77.2000	73.0900	77.2000	+3.694%	10	1,038	+75.155%
2025-02-07	73.5000	77.1000	73.5000	74.4500	+3.403%	80	1,042	+81.625%
2025-02-06	69.5000	72.0000	69.5000	72.0000	+13.834%	9	1,072	+87.806%
2025-02-04	65.0000	68.2000	63.2500	63.2500	+32.878%	38	1,063	+113.787%
2025-02-03	44.8000	47.6000	44.8000	47.6000	-1.856%	3	1,093	+184.076%
2025-01-31	48.5000	48.5000	48.5000	48.5000	+14.630%	2	1,094	+178.804%
2025-01-29	42.3100	42.3600	42.3100	42.3100	+9.555%	50	1,094	+219.593%
2025-01-27	38.6200	38.6200	38.6200	38.6200	-14.368%	2	1,094	+250.129%
2025-01-24	45.1000	45.1000	45.1000	45.1000	+18.591%	4	1,092	+199.823%
2025-01-21	38.0300	38.0300	38.0300	38.0300	+3.936%	1	1,092	+255.561%
2025-01-17	36.4700	36.5900	36.4700	36.5900	+10.879%	56	1,109	+269.555%
2025-01-15	33.0000	33.0000	33.0000	33.0000	+5.939%	1	1,109	+309.758%
2025-01-13	31.1500	31.1500	31.1500	31.1500	-6.118%	1	1,110	+334.093%
2025-01-10	32.2500	33.1800	31.7000	33.1800	-1.426%	128	1,111	+307.535%
2025-01-08	34.1800	34.1800	33.6600	33.6600	-8.133%	7	1,144	+301.723%
2025-01-07	36.5500	36.6600	36.5500	36.6400	-8.788%	6	1,144	+269.050%
2025-01-02	39.8900	40.1800	39.8900	40.1700	-4.014%	3	1,141	+236.619%
2024-12-30	43.4000	43.4000	41.8500	41.8500	-4.539%	9	1,144	+223.106%
2024-12-27	43.4500	43.8400	43.3000	43.8400	-8.476%	30	1,144	+208.440%
2024-12-24	48.0000	49.3000	47.9000	47.9000	+8.666%	17	1,154	+182.296%
2024-12-23	43.8000	44.0800	43.8000	44.0800	+1.008%	2	1,154	+206.760%
2024-12-20	39.6000	43.6400	39.6000	43.6400	+8.020%	2	1,154	+209.853%
2024-12-19	40.4000	40.4000	40.4000	40.4000	-1.343%	1	1,155	+234.703%
2024-12-18	40.9500	40.9500	40.9500	40.9500	+6.061%	1	1,154	+230.208%
2024-12-17	39.2300	39.5000	38.6100	38.6100	-6.626%	83	1,154	+250.220%
2024-12-16	41.3500	41.3500	41.3500	41.3500	+2.555%	8	1,117	+227.013%
2024-12-13	40.3200	40.3200	40.3200	40.3200	+2.335%	2	1,117	+235.367%
2024-12-12	39.3300	39.4700	39.2900	39.4000	+4.205%	104	1,117	+243.198%
2024-12-09	44.9600	44.9600	37.8100	37.8100	-8.005%	8	1,119	+257.630%
2024-12-06	40.4000	41.1000	40.4000	41.1000	+12.603%	6	1,116	+229.002%
2024-12-05	36.5000	36.5000	36.5000	36.5000	+3.546%	15	1,114	+270.466%
2024-12-03	35.4000	35.5000	35.2500	35.2500	+7.470%	22	1,129	+283.603%
2024-12-02	32.8000	32.8000	32.8000	32.8000	+6.840%	1	1,110	+312.256%
2024-11-27	31.9000	32.4200	30.7000	30.7000	-2.136%	17	1,106	+340.456%
2024-11-26	31.3700	31.3700	31.3700	31.3700	+0.933%	1	1,106	+331.049%
2024-11-25	33.5000	33.8200	31.0800	31.0800	+1.902%	47	1,106	+335.071%
2024-11-22	30.8000	30.8000	28.8000	30.5000	+4.452%	30	1,133	+343.344%
2024-11-21	29.8500	29.9800	29.2000	29.2000	+0.690%	4	1,136	+363.082%
2024-11-20	27.8000	29.0000	27.8000	29.0000	-4.037%	8	1,136	+366.276%
2024-11-19	30.2200	30.2200	30.2200	30.2200	+7.315%	1	1,136	+347.452%
2024-11-18	28.4700	29.9500	27.2000	28.1600	-9.482%	47	1,136	+380.185%
2024-11-15	28.5200	31.3500	28.5200	31.1100	+15.350%	14	1,136	+334.651%
2024-11-14	26.2000	26.9700	26.2000	26.9700	-0.663%	11	1,139	+401.372%
2024-11-13	29.6000	29.6000	27.1500	27.1500	+3.626%	16	1,146	+398.048%
2024-11-12	26.5800	26.5800	26.0100	26.2000	-4.029%	8	1,152	+416.107%
2024-11-11	26.5200	28.4500	26.3500	27.3000	+8.765%	139	1,157	+395.311%
2024-11-08	22.5500	25.1000	22.5500	25.1000	+10.719%	106	1,283	+438.725%
2024-11-07	21.2600	22.6800	21.2600	22.6700	+2.999%	39	1,328	+496.471%
2024-11-06	21.1000	22.0100	21.0500	22.0100	+14.815%	118	1,295	+514.357%
2024-11-05	16.2800	19.1700	16.2800	19.1700	+48.605%	284	1,252	+605.373%
2024-11-04	12.5600	12.9000	12.5200	12.9000	-2.273%	57	1,152	+948.217%
2024-11-01	13.2000	13.2000	13.2000	13.2000	+2.884%	8	1,204	+924.394%
2024-10-31	12.5000	12.8300	12.5000	12.8300	-11.211%	6	1,200	+953.936%
2024-10-30	14.7300	14.7300	14.4500	14.4500	-3.085%	2	1,197	+835.779%
2024-10-29	14.8000	14.9100	14.8000	14.9100	-0.798%	6	1,197	+806.908%
2024-10-28	14.9500	15.0300	14.8300	15.0300	+0.535%	56	1,196	+799.667%
2024-10-25	14.5900	14.9500	14.5900	14.9500	+11.235%	36	1,143	+804.482%
2024-10-24	13.5800	13.5800	13.4000	13.4400	+2.205%	67	1,136	+906.101%
2024-10-23	13.3700	13.3700	13.1500	13.1500	-2.085%	7	1,082	+928.289%
2024-10-22	13.4300	13.4300	13.4300	13.4300	+2.052%	1	1,082	+906.850%
2024-10-21	13.3900	13.3900	13.1600	13.1600	-2.878%	3	1,081	+927.508%
2024-10-18	13.2000	13.5500	13.2000	13.5500	+4.231%	8	1,080	+897.934%
2024-10-17	13.2000	13.2000	12.6500	13.0000	+1.562%	5	1,081	+940.154%
2024-10-16	13.1400	13.1400	11.8800	12.8000	-1.538%	45	1,077	+956.406%
2024-10-15	13.6500	13.6500	12.6900	13.0000	-8.772%	15	1,106	+940.154%
2024-10-14	14.4000	14.4500	13.9000	14.2500	+4.015%	490	1,105	+848.912%
2024-10-11	13.7000	13.7000	13.7000	13.7000	-0.725%	2	916	+887.007%
2024-10-10	14.1900	14.2000	13.8000	13.8000	+1.920%	99	915	+879.855%
2024-10-09	12.3500	13.6000	12.3500	13.5400	+10.350%	28	923	+898.671%
2024-10-08	10.9700	12.3500	10.9700	12.2700	+14.673%	45	931	+1,002.037%
2024-10-07	10.8600	11.0000	10.7000	10.7000	-4.464%	14	897	+1,163.738%
2024-10-04	11.0000	11.2000	11.0000	11.2000	+9.268%	8	906	+1,107.321%
2024-10-03	10.4000	10.4000	10.2500	10.2500	+6.218%	21	903	+1,219.220%
2024-10-02	9.3500	9.6500	9.3500	9.6500	+9.909%	16	900	+1,301.244%
2024-10-01	8.7800	8.7800	8.7800	8.7800	-5.286%	3	900	+1,440.091%
2024-09-30	8.8000	9.2700	7.9500	9.2700	-0.856%	13	900	+1,358.684%
2024-09-26	9.5000	9.5000	9.0000	9.3500	+2.186%	16	901	+1,346.203%
2024-09-25	9.1400	9.2900	9.1400	9.1500	+0.549%	15	895	+1,377.814%
2024-09-24	9.0000	9.2300	9.0000	9.1000	-6.186%	5	900	+1,385.934%
2024-09-23	9.0000	9.8000	9.0000	9.7000	+7.182%	26	898	+1,294.021%
2024-09-20	8.8400	9.0500	8.6500	9.0500	-1.630%	72	901	+1,394.144%
2024-09-19	9.0000	9.3800	9.0000	9.2000	-1.604%	30	913	+1,369.783%
2024-09-18	9.0000	9.3500	9.0000	9.3500	+5.411%	18	914	+1,346.203%
2024-09-17	8.6800	9.0000	8.6800	8.8700	-4.624%	12	908	+1,424.464%
2024-09-16	8.8500	9.3000	8.7200	9.3000	+7.514%	20	908	+1,353.978%
2024-09-13	8.5000	8.8500	8.5000	8.6500	+2.854%	24	906	+1,463.237%
2024-09-12	8.5000	8.6000	8.1600	8.4100	+1.325%	38	899	+1,507.848%
2024-09-11	8.0100	8.3000	7.9500	8.3000	+1.220%	9	898	+1,529.157%
2024-09-10	8.3000	8.5000	7.8700	8.2000	-1.205%	34	897	+1,549.024%
2024-09-09	7.2500	8.3500	7.1000	8.3000	+38.333%	397	869	+1,529.157%
2024-09-06	5.8500	6.2000	5.7500	6.0000	-2.280%	414	581	+2,153.667%
2024-09-05	5.6200	6.1500	5.4200	6.1400	+0.163%	22	388	+2,102.280%
2024-09-04	5.8000	6.2000	5.8000	6.1300	+1.322%	20	378	+2,105.873%
2024-09-03	6.6000	6.6000	6.0000	6.0500	-5.469%	74	386	+2,135.041%
2024-08-30	6.5500	6.5500	6.4000	6.4000	0.000%	40	387	+2,012.813%
2024-08-29	6.4000	6.7500	6.4000	6.4000	+6.667%	35	387	+2,012.813%
2024-08-28	6.1800	6.1800	5.7500	6.0000	-4.762%	104	372	+2,153.667%
2024-08-27	6.5500	6.5500	6.2400	6.3000	-0.787%	65	322	+2,046.349%
2024-08-26	6.7700	6.7700	6.3500	6.3500	-7.434%	253	274	+2,029.449%
2024-08-23	6.9500	7.1000	6.8500	6.8600	-4.457%	114	55	+1,871.137%
2024-08-22	7.5000	7.5000	7.1800	7.1800	0.000%	18	13	+1,783.287%

.dark-mode .x1pCBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1pCBq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261218C47PLTR Dec 18 2026 47.00 Call (PLTR261218C00047000)option OPRA

PLTR20261218C47
PLTR Dec 18 2026 47.00 Call (PLTR261218C00047000)
option OPRA