Dark

PLTR20270319C100
PLTR Mar 19 2027 100.00 Call (PLTR270319C00100000)
option OPRA

EOD

Sep 28, 2026

93.93-1.334%(-1.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	93.9300	93.9300	93.9300	93.9300	-1.334%	5	536	0.000%
2026-09-25	95.4200	95.4200	94.6500	95.2000	-1.886%	16	534	-1.334%
2026-09-24	97.0300	97.0300	97.0300	97.0300	+0.789%	1	525	-3.195%
2026-09-23	95.0200	96.2700	95.0000	96.2700	+8.169%	5	526	-2.431%
2026-09-22	89.0000	89.0000	89.0000	89.0000	+2.558%	1	526	+5.539%
2026-09-21	83.5000	86.7800	83.5000	86.7800	+5.765%	25	527	+8.239%
2026-09-18	80.3800	82.0500	80.3800	82.0500	+2.014%	34	527	+14.479%
2026-09-17	81.1600	82.2000	80.4300	80.4300	+4.211%	25	540	+16.785%
2026-09-16	75.7000	77.2700	75.7000	77.1800	-3.283%	9	534	+21.703%
2026-09-15	77.9900	79.8000	76.0300	79.8000	+2.650%	26	540	+17.707%
2026-09-14	74.1000	78.0500	74.1000	77.7400	+7.376%	9	556	+20.826%
2026-09-11	74.1100	74.1100	71.7000	72.4000	+0.976%	28	555	+29.738%
2026-09-10	73.3000	73.3000	71.7000	71.7000	-5.906%	17	535	+31.004%
2026-09-09	75.7000	76.2000	75.6000	76.2000	0.000%	19	538	+23.268%
2026-09-08	77.2800	77.2800	76.2000	76.2000	-4.054%	18	539	+23.268%
2026-09-04	80.5000	80.5000	79.4200	79.4200	-10.057%	9	531	+18.270%
2026-09-03	85.1000	89.9800	85.1000	88.3000	+11.251%	23	531	+6.376%
2026-09-02	81.7000	81.7000	79.3700	79.3700	-8.549%	18	537	+18.344%
2026-09-01	91.2500	91.2500	86.7500	86.7900	-5.868%	21	537	+8.227%
2026-08-31	90.0000	92.2000	90.0000	92.2000	+0.054%	9	544	+1.876%
2026-08-27	89.5500	92.1500	89.5500	92.1500	+10.320%	13	546	+1.932%
2026-08-26	82.4000	83.5300	82.4000	83.5300	+6.367%	8	551	+12.451%
2026-08-25	82.8800	82.8800	78.5300	78.5300	-6.623%	73	550	+19.610%
2026-08-24	83.0000	84.1000	83.0000	84.1000	-1.695%	7	533	+11.688%
2026-08-21	85.1000	85.5500	85.1000	85.5500	+7.192%	2	532	+9.795%
2026-08-20	80.4000	81.7600	79.8100	79.8100	-1.772%	35	532	+17.692%
2026-08-19	77.5000	81.2500	77.5000	81.2500	+4.569%	6	531	+15.606%
2026-08-18	77.2000	80.0000	77.2000	77.7000	-6.103%	10	527	+20.888%
2026-08-14	82.7500	82.7500	82.7500	82.7500	-2.475%	1	525	+13.511%
2026-08-13	81.0000	84.8500	81.0000	84.8500	+7.746%	30	526	+10.701%
2026-08-12	78.1500	78.7500	75.0000	78.7500	-3.963%	37	530	+19.276%
2026-08-11	82.3500	82.3500	82.0000	82.0000	0.000%	2	530	+14.549%
2026-08-10	82.9600	85.4300	82.0000	82.0000	+4.459%	23	531	+14.549%
2026-08-07	70.7000	78.5000	70.7000	78.5000	+23.778%	53	540	+19.656%
2026-08-06	62.0900	63.4200	60.7000	63.4200	-4.560%	15	551	+48.108%
2026-08-05	71.6400	71.6400	66.4500	66.4500	-5.071%	44	560	+41.354%
2026-08-04	53.9500	70.0000	53.9500	70.0000	+83.486%	100	580	+34.186%
2026-08-03	37.1500	38.1500	37.1500	38.1500	+7.768%	40	646	+146.212%
2026-07-31	34.6000	35.4000	34.6000	35.4000	-0.113%	16	635	+165.339%
2026-07-30	36.6200	36.6200	35.3100	35.4400	-3.957%	14	630	+165.040%
2026-07-29	36.9000	36.9000	36.9000	36.9000	+1.235%	1	633	+154.553%
2026-07-28	33.4000	37.6500	33.4000	36.4500	-15.331%	44	633	+157.695%
2026-07-27	39.6500	43.0500	39.5200	43.0500	+16.351%	60	625	+118.188%
2026-07-24	37.0000	37.0000	36.4900	37.0000	+3.787%	7	650	+153.865%
2026-07-23	36.0000	36.0000	35.3100	35.6500	-6.209%	3	644	+163.478%
2026-07-22	41.1000	41.1000	38.0100	38.0100	-15.590%	33	644	+147.119%
2026-07-21	45.4000	45.6000	45.0300	45.0300	-4.960%	160	636	+108.594%
2026-07-20	46.8800	47.6700	45.3000	47.3800	+6.043%	17	528	+98.248%
2026-07-17	44.4000	46.5000	44.4000	44.6800	-2.445%	26	527	+110.228%
2026-07-16	45.6600	45.8000	45.6600	45.8000	+0.197%	6	528	+105.087%
2026-07-15	46.6000	47.1800	45.7000	45.7100	-0.630%	46	528	+105.491%
2026-07-14	41.9500	46.0000	41.9500	46.0000	+10.977%	9	525	+104.196%
2026-07-13	40.2000	42.5000	40.2000	41.4500	+3.625%	53	528	+126.610%
2026-07-10	41.2500	41.2500	40.0000	40.0000	0.000%	9	519	+134.825%
2026-07-09	41.5000	41.5000	40.0000	40.0000	-4.535%	3	518	+134.825%
2026-07-08	43.4100	43.4100	40.7200	41.9000	-16.116%	14	515	+124.177%
2026-07-07	45.5500	49.9500	45.4800	49.9500	+11.870%	29	518	+88.048%
2026-07-06	42.8700	45.8500	42.8700	44.6500	+6.310%	28	518	+110.370%
2026-07-02	42.9000	42.9000	42.0000	42.0000	+6.383%	3	523	+123.643%
2026-07-01	36.9700	40.6000	36.9700	39.4800	+20.293%	18	523	+137.918%
2026-06-30	30.9500	33.4000	30.9500	32.8200	+3.370%	8	519	+186.197%
2026-06-29	32.7500	33.4000	31.5000	31.7500	+7.627%	32	520	+195.843%
2026-06-26	27.4800	30.2500	27.4800	29.5000	+14.032%	41	529	+218.407%
2026-06-25	27.4300	27.4300	25.6000	25.8700	-14.479%	88	513	+263.085%
2026-06-24	32.7600	32.7600	29.5000	30.2500	-10.264%	14	456	+210.512%
2026-06-23	34.7000	34.7000	33.7100	33.7100	-2.825%	9	454	+178.641%
2026-06-22	39.4300	39.4300	34.5300	34.6900	-16.106%	32	451	+170.770%
2026-06-18	41.5000	42.0000	39.5000	41.3500	-5.161%	15	428	+127.158%
2026-06-17	47.3900	47.5000	43.6000	43.6000	+0.276%	11	428	+115.436%
2026-06-16	45.4000	45.4000	43.4800	43.4800	-7.094%	30	428	+116.030%
2026-06-15	46.8000	46.8000	46.8000	46.8000	+11.429%	1	414	+100.705%
2026-06-12	42.1000	42.1400	41.3700	42.0000	-3.670%	13	414	+123.643%
2026-06-11	41.9500	43.6000	41.9500	43.6000	-3.111%	2	414	+115.436%
2026-06-10	45.6000	45.6000	45.0000	45.0000	-0.772%	4	414	+108.733%
2026-06-09	46.6900	46.6900	43.5500	45.3500	-7.581%	17	412	+107.122%
2026-06-08	49.1500	49.1500	49.0700	49.0700	+1.342%	4	410	+91.420%
2026-06-05	51.2300	51.2300	48.3500	48.4200	-9.916%	11	413	+93.990%
2026-06-03	57.1300	57.8000	53.7500	53.7500	-13.306%	16	402	+74.753%
2026-06-02	62.0000	62.0000	62.0000	62.0000	-12.615%	1	395	+51.500%
2026-06-01	68.0000	73.0000	68.0000	70.9500	+7.159%	17	394	+32.389%
2026-05-29	59.2500	67.4500	59.2500	66.2100	+22.611%	20	410	+41.867%
2026-05-28	50.6400	54.0000	50.2000	54.0000	+16.179%	20	424	+73.944%
2026-05-27	46.2000	47.1800	45.0000	46.4800	-5.007%	27	425	+102.087%
2026-05-26	49.5000	49.5000	48.9100	48.9300	-0.041%	21	421	+91.968%
2026-05-22	48.9500	48.9500	48.9500	48.9500	-1.111%	1	400	+91.890%
2026-05-21	49.3500	50.2000	49.1800	49.5000	+1.020%	5	401	+89.758%
2026-05-20	46.1500	49.0000	46.1500	49.0000	+2.083%	11	401	+91.694%
2026-05-19	47.4200	48.0500	47.4200	48.0000	+1.760%	6	388	+95.688%
2026-05-18	47.7000	48.5000	46.4800	47.1700	-0.799%	6	388	+99.131%
2026-05-15	46.6100	47.5500	46.6100	47.5500	+0.211%	6	388	+97.539%
2026-05-14	44.9600	47.5000	44.7000	47.4500	+7.841%	21	383	+97.956%
2026-05-13	45.1500	45.2200	43.4900	44.0000	-7.582%	62	350	+113.477%
2026-05-12	48.7600	48.7600	47.4400	47.6100	-1.754%	14	350	+97.290%
2026-05-11	47.0000	49.5000	47.0000	48.4600	-2.061%	16	350	+93.830%
2026-05-08	48.5000	50.0900	48.3600	49.4800	-0.242%	17	338	+89.834%
2026-05-07	48.5000	52.1000	48.5000	49.6000	+4.752%	32	326	+89.375%
2026-05-06	47.5000	48.1500	46.2500	47.3500	-2.812%	39	332	+98.374%
2026-05-05	53.4000	53.4000	48.3500	48.7200	-18.800%	23	299	+92.796%
2026-05-04	58.0000	61.2000	58.0000	60.0000	+5.634%	20	284	+56.550%
2026-05-01	56.2500	57.0500	56.2500	56.8000	+9.399%	11	292	+65.370%
2026-04-30	51.0000	51.9200	51.0000	51.9200	+1.664%	5	292	+80.913%
2026-04-29	50.0000	51.2500	50.0000	51.0700	-6.687%	14	289	+83.924%
2026-04-28	55.3500	55.3500	54.7300	54.7300	-4.735%	2	278	+71.624%
2026-04-27	57.4500	57.4500	57.4500	57.4500	+2.224%	1	278	+63.499%
2026-04-24	56.2000	56.2000	56.2000	56.2000	+2.182%	1	277	+67.135%
2026-04-23	57.8200	58.3600	55.0000	55.0000	-15.189%	6	276	+70.782%
2026-04-22	63.8100	64.8500	63.5700	64.8500	+9.175%	6	277	+44.842%
2026-04-21	61.2700	61.7000	59.4000	59.4000	+1.365%	5	281	+58.131%
2026-04-20	59.0000	59.2200	57.6500	58.6000	-0.980%	5	281	+60.290%
2026-04-17	57.1000	60.2800	57.1000	59.1800	+5.868%	9	279	+58.719%
2026-04-16	55.1000	57.3500	55.1000	55.9000	-0.054%	11	275	+68.032%
2026-04-15	50.0000	55.9300	50.0000	55.9300	+10.534%	68	273	+67.942%
2026-04-14	51.0000	52.0000	49.8500	50.6000	+5.969%	73	221	+85.632%
2026-04-13	46.3900	49.5000	46.3900	47.7500	+5.759%	23	193	+96.712%
2026-04-10	44.7700	45.3000	42.0000	45.1500	-1.655%	53	187	+108.040%
2026-04-09	52.5000	52.5000	45.8000	45.9100	-15.993%	30	141	+104.596%
2026-04-08	58.8000	58.8000	54.5000	54.6500	-13.597%	10	123	+71.876%
2026-04-07	63.2500	63.2500	63.2500	63.2500	+4.528%	1	117	+48.506%
2026-04-01	61.2000	61.9500	60.4800	60.5100	+6.158%	11	117	+55.231%
2026-03-30	56.0000	57.0000	56.0000	57.0000	-2.896%	4	114	+64.789%
2026-03-27	61.9500	61.9500	58.7000	58.7000	-12.388%	4	114	+60.017%
2026-03-24	67.6500	67.6500	67.0000	67.0000	-6.944%	3	110	+40.194%
2026-03-23	72.0000	72.0000	72.0000	72.0000	+12.150%	2	111	+30.458%
2026-03-20	65.5000	67.0600	64.2000	64.2000	-5.644%	9	109	+46.308%
2026-03-18	68.8500	68.8500	68.0400	68.0400	+5.325%	10	103	+38.051%
2026-03-13	64.6000	64.6000	64.6000	64.6000	-6.580%	1	93	+45.402%
2026-03-12	68.5500	69.1500	67.3200	69.1500	+5.492%	7	92	+35.835%
2026-03-11	66.9000	66.9100	65.5500	65.5500	-0.832%	7	87	+43.295%
2026-03-10	66.4000	66.4000	66.1000	66.1000	-6.108%	22	92	+42.103%
2026-03-09	70.4000	70.4000	70.4000	70.4000	-3.403%	1	100	+33.423%
2026-03-06	68.1000	74.4700	68.1000	72.8800	+5.608%	4	100	+28.883%
2026-03-05	69.0100	69.0100	69.0100	69.0100	+2.237%	1	99	+36.111%
2026-03-04	65.5000	67.8600	65.5000	67.5000	+7.058%	11	99	+39.156%
2026-03-03	60.6500	63.4700	58.0000	63.0500	+3.530%	13	93	+48.977%
2026-03-02	59.8000	61.2600	59.0000	60.9000	+16.111%	37	94	+54.236%
2026-02-27	53.7000	54.7000	52.4500	52.4500	-1.224%	13	79	+79.085%
2026-02-26	54.5000	54.5000	52.8500	53.1000	+1.959%	24	68	+76.893%
2026-02-25	50.8800	53.1100	50.8800	52.0800	+9.114%	7	59	+80.357%
2026-02-24	48.7600	48.7600	47.4500	47.7300	-1.891%	7	59	+96.794%
2026-02-23	48.5000	49.1700	47.6000	48.6500	-6.765%	53	58	+93.073%
2026-02-20	50.9500	53.2000	50.0000	52.1800	-0.038%	12	43	+80.011%
2026-02-19	53.1500	53.1500	51.4500	52.2000	-1.880%	22	44	+79.943%
2026-02-18	53.8700	56.9500	53.0000	53.2000	+2.308%	6	48	+76.560%
2026-02-17	49.7000	52.0000	48.2500	52.0000	+2.463%	39	48	+80.635%
2026-02-13	50.5000	51.0000	50.5000	50.7500	0.000%	11	11	+85.084%

.dark-mode .v306Xm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v306Xm{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C100PLTR Mar 19 2027 100.00 Call (PLTR270319C00100000)option OPRA

PLTR20270319C100
PLTR Mar 19 2027 100.00 Call (PLTR270319C00100000)
option OPRA