Dark

PLTR20270319C120
PLTR Mar 19 2027 120.00 Call (PLTR270319C00120000)
option OPRA

EOD

Sep 28, 2026

73.85-4.153%(-3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	73.8500	73.8500	73.8500	73.8500	-4.153%	1	976	0.000%
2026-09-25	77.7500	77.7500	77.0500	77.0500	-2.097%	5	975	-4.153%
2026-09-24	75.8000	78.7000	75.8000	78.7000	+0.216%	4	975	-6.163%
2026-09-23	72.7500	78.8000	72.6800	78.5300	+9.297%	13	976	-5.960%
2026-09-22	71.2000	71.8500	71.0000	71.8500	+3.545%	5	978	+2.784%
2026-09-21	66.2500	70.2000	65.0000	69.3900	+6.754%	55	976	+6.427%
2026-09-18	62.4000	65.0000	62.3500	65.0000	+1.961%	27	969	+13.615%
2026-09-17	64.9300	65.8000	63.7500	63.7500	+3.659%	15	959	+15.843%
2026-09-16	61.5000	61.5000	61.5000	61.5000	-3.226%	2	960	+20.081%
2026-09-15	61.5000	63.5500	60.1500	63.5500	+2.187%	15	960	+16.208%
2026-09-14	56.9000	62.1900	56.9000	62.1900	+8.914%	14	950	+18.749%
2026-09-11	55.4500	57.1000	55.4500	57.1000	+3.255%	3	946	+29.335%
2026-09-10	57.7000	57.7000	55.3000	55.3000	-6.271%	15	946	+33.544%
2026-09-09	58.4000	59.9500	58.4000	59.0000	-4.839%	16	945	+25.169%
2026-09-08	62.0000	62.0000	62.0000	62.0000	-2.208%	5	939	+19.113%
2026-09-04	63.4000	63.4000	63.4000	63.4000	-11.625%	2	939	+16.483%
2026-09-03	71.1000	71.7400	71.1000	71.7400	+26.236%	4	939	+2.941%
2026-09-02	62.7500	65.4900	56.8300	56.8300	-19.901%	14	939	+29.949%
2026-09-01	70.9500	70.9500	70.9500	70.9500	-5.400%	4	949	+4.087%
2026-08-31	75.0000	75.0000	75.0000	75.0000	-0.067%	5	949	-1.533%
2026-08-28	75.2500	76.0800	73.6000	75.0500	+0.603%	32	949	-1.599%
2026-08-27	73.1500	74.8000	71.9000	74.6000	+11.360%	24	936	-1.005%
2026-08-26	64.1000	67.0000	64.1000	66.9900	+7.184%	12	933	+10.240%
2026-08-25	64.0000	64.0000	62.5000	62.5000	-6.227%	10	942	+18.160%
2026-08-24	62.9000	66.6500	62.9000	66.6500	-2.630%	6	943	+10.803%
2026-08-21	63.2500	71.0000	62.7500	68.4500	+6.953%	22	944	+7.889%
2026-08-20	64.0000	64.0000	64.0000	64.0000	+0.078%	5	939	+15.391%
2026-08-19	64.3800	65.3000	60.6500	63.9500	+1.831%	54	934	+15.481%
2026-08-18	64.0000	64.0000	62.1500	62.8000	+0.641%	10	939	+17.596%
2026-08-17	64.0000	65.0000	62.4000	62.4000	-6.165%	13	934	+18.349%
2026-08-14	66.5000	66.5000	66.5000	66.5000	-3.315%	1	931	+11.053%
2026-08-13	65.0000	68.7800	63.7000	68.7800	+12.478%	22	931	+7.371%
2026-08-12	60.5000	61.1500	60.5000	61.1500	-7.208%	4	933	+20.769%
2026-08-11	66.0000	67.8000	65.9000	65.9000	-0.136%	14	932	+12.064%
2026-08-10	65.0000	69.2500	64.9000	65.9900	+4.746%	40	937	+11.911%
2026-08-07	58.3000	63.0000	58.2000	63.0000	+29.763%	95	940	+17.222%
2026-08-06	46.1500	49.7400	46.1500	48.5500	-5.453%	36	1,000	+52.111%
2026-08-05	55.6000	55.6000	51.3200	51.3500	-5.952%	40	1,010	+43.817%
2026-08-04	41.0500	55.5300	41.0000	54.6000	+100.735%	164	1,027	+35.256%
2026-08-03	26.7500	27.7500	26.2400	27.2000	+8.367%	82	1,169	+171.507%
2026-07-31	25.0000	25.3400	23.6000	25.1000	+1.006%	60	1,203	+194.223%
2026-07-30	24.9500	25.4500	24.0000	24.8500	-12.035%	50	1,217	+197.183%
2026-07-29	26.2000	28.2500	26.2000	28.2500	+8.238%	19	1,200	+161.416%
2026-07-28	26.6000	27.1600	23.5900	26.1000	-17.588%	93	1,203	+182.950%
2026-07-27	28.5000	32.2000	28.4100	31.6700	+21.341%	123	1,142	+133.186%
2026-07-24	26.9500	26.9500	25.9500	26.1000	+2.153%	38	1,138	+182.950%
2026-07-23	27.5000	27.5000	25.2800	25.5500	-5.720%	38	1,123	+189.041%
2026-07-22	31.0000	31.0000	27.0000	27.1000	-18.862%	155	1,101	+172.509%
2026-07-21	33.0000	33.7200	33.0000	33.4000	-6.782%	20	1,092	+121.108%
2026-07-20	33.3500	35.8300	33.3500	35.8300	+7.759%	23	1,096	+106.112%
2026-07-17	32.3500	33.2500	32.3500	33.2500	-3.902%	20	1,083	+122.105%
2026-07-16	31.8000	34.6000	31.8000	34.6000	+0.640%	17	1,082	+113.439%
2026-07-15	35.5500	35.5500	34.0000	34.3800	-1.659%	6	1,075	+114.805%
2026-07-14	29.9500	35.4000	29.9500	34.9600	+11.338%	22	1,075	+111.241%
2026-07-13	29.1000	31.4500	29.1000	31.4000	+7.424%	61	1,083	+135.191%
2026-07-10	31.2500	31.2500	28.7000	29.2300	-3.849%	31	1,096	+152.651%
2026-07-09	29.9500	30.4000	28.5000	30.4000	-7.879%	54	1,093	+142.928%
2026-07-08	31.9700	33.0000	30.3000	33.0000	-4.486%	87	1,089	+123.788%
2026-07-07	34.3000	37.7500	33.4600	34.5500	+4.856%	100	1,117	+113.748%
2026-07-06	31.0000	34.2400	31.0000	32.9500	+6.290%	70	1,147	+124.127%
2026-07-02	32.5000	33.0000	30.9800	31.0000	+9.735%	46	1,167	+138.226%
2026-07-01	25.0000	30.0000	25.0000	28.2500	+25.000%	37	1,167	+161.416%
2026-06-30	21.6500	23.7500	21.5900	22.6000	+1.345%	102	1,181	+226.770%
2026-06-29	22.5000	23.8000	21.6000	22.3000	+10.396%	48	1,118	+231.166%
2026-06-26	19.0000	21.3000	19.0000	20.2000	+14.124%	66	1,097	+265.594%
2026-06-25	20.8000	20.8000	17.4500	17.7000	-16.431%	106	1,073	+317.232%
2026-06-24	22.0000	23.2000	20.6500	21.1800	-6.942%	83	988	+248.678%
2026-06-23	24.6700	24.6700	22.4400	22.7600	-7.966%	558	945	+224.473%
2026-06-22	28.7500	29.5000	24.4800	24.7300	-17.291%	198	547	+198.625%
2026-06-18	29.2500	30.5000	29.1500	29.9000	-14.523%	17	357	+146.990%
2026-06-17	34.0400	34.9800	34.0400	34.9800	+8.264%	4	357	+111.121%
2026-06-16	33.7000	33.7000	31.4600	32.3100	-7.844%	8	357	+128.567%
2026-06-15	33.0000	35.0600	33.0000	35.0600	+13.133%	4	349	+110.639%
2026-06-12	30.7000	30.9900	30.7000	30.9900	-6.233%	3	349	+138.303%
2026-06-11	32.5000	33.0500	31.4000	33.0500	-0.362%	11	349	+123.449%
2026-06-10	33.8000	33.8000	33.1700	33.1700	-0.985%	5	340	+122.641%
2026-06-09	36.2000	36.2000	31.0000	33.5000	-10.188%	9	341	+120.448%
2026-06-08	37.7900	37.7900	37.2600	37.3000	+3.755%	10	339	+97.989%
2026-06-05	39.9500	39.9500	35.9500	35.9500	-12.317%	14	333	+105.424%
2026-06-04	43.1800	43.1800	40.6000	41.0000	-0.582%	13	330	+80.122%
2026-06-03	48.9000	48.9000	41.2400	41.2400	-16.855%	13	333	+79.074%
2026-06-02	54.3900	54.9400	48.0800	49.6000	-12.290%	10	331	+48.891%
2026-06-01	55.0000	57.0000	52.8500	56.5500	+9.806%	18	335	+30.592%
2026-05-29	46.1000	53.7000	46.1000	51.5000	+25.610%	93	331	+43.398%
2026-05-28	35.3000	41.3000	35.3000	41.0000	+19.568%	33	393	+80.122%
2026-05-27	33.4000	34.6800	33.4000	34.2900	-7.073%	10	420	+115.369%
2026-05-26	35.6300	36.9000	35.6300	36.9000	-0.270%	4	420	+100.136%
2026-05-22	38.0000	38.0000	35.7500	37.0000	-0.804%	10	420	+99.595%
2026-05-21	36.8300	37.9100	36.8300	37.3000	+0.811%	8	428	+97.989%
2026-05-20	35.2000	37.0000	35.2000	37.0000	+2.097%	32	428	+99.595%
2026-05-19	37.3000	37.3000	36.1000	36.2400	+0.947%	11	442	+103.780%
2026-05-18	34.7500	35.9000	34.7500	35.9000	+1.700%	14	442	+105.710%
2026-05-15	34.6000	36.4000	34.6000	35.3000	+0.256%	16	442	+109.207%
2026-05-14	33.5200	35.7000	33.5200	35.2100	+6.859%	18	428	+109.742%
2026-05-13	36.7000	36.7000	32.0000	32.9500	-10.946%	66	395	+124.127%
2026-05-12	36.9500	37.7000	35.4000	37.0000	-1.017%	23	395	+99.595%
2026-05-11	35.4500	37.3800	34.8300	37.3800	-0.320%	28	395	+97.566%
2026-05-08	35.6000	37.8000	35.6000	37.5000	-1.575%	47	390	+96.933%
2026-05-07	37.5000	40.9500	37.5000	38.1000	+7.324%	48	380	+93.832%
2026-05-06	35.5500	36.3500	34.6000	35.5000	-5.333%	46	351	+108.028%
2026-05-05	40.5000	41.2000	36.7300	37.5000	-18.122%	86	324	+96.933%
2026-05-04	48.0000	48.0000	45.7800	45.8000	+2.461%	12	262	+61.245%
2026-05-01	43.4500	45.2000	43.4000	44.7000	+12.312%	6	256	+65.213%
2026-04-30	40.7000	40.7000	39.8000	39.8000	+2.051%	5	256	+85.553%
2026-04-29	40.0000	40.0000	37.7500	39.0000	-8.170%	16	251	+89.359%
2026-04-28	42.2200	42.4700	42.2200	42.4700	-2.592%	4	239	+73.887%
2026-04-27	42.6000	44.6400	42.6000	43.6000	+3.391%	4	237	+69.381%
2026-04-24	42.0300	42.1700	42.0300	42.1700	-2.722%	6	237	+75.124%
2026-04-23	48.0000	48.0000	42.9700	43.3500	-15.332%	36	231	+70.358%
2026-04-22	48.5000	51.2000	48.5000	51.2000	+10.108%	19	201	+44.238%
2026-04-21	46.8000	48.6000	45.5000	46.5000	-0.874%	50	212	+58.817%
2026-04-20	45.5500	46.9100	45.5500	46.9100	+0.493%	4	206	+57.429%
2026-04-17	44.5500	47.5800	44.5500	46.6800	+6.091%	17	204	+58.205%
2026-04-16	44.8000	44.8000	41.8000	44.0000	+1.382%	10	211	+67.841%
2026-04-15	39.5000	43.4000	39.0300	43.4000	+11.856%	41	217	+70.161%
2026-04-14	39.1000	40.2500	38.2000	38.8000	+5.866%	97	237	+90.335%
2026-04-13	35.4000	37.9000	35.4000	36.6500	+7.478%	45	191	+101.501%
2026-04-10	32.7500	35.3500	31.5000	34.1000	-3.070%	54	170	+116.569%
2026-04-09	39.1000	39.1000	34.9000	35.1800	-19.126%	35	138	+109.920%
2026-04-08	47.1000	48.3500	43.5000	43.5000	-13.000%	16	122	+69.770%
2026-04-07	47.9800	50.2000	47.9800	50.0000	+2.354%	4	112	+47.700%
2026-04-02	48.8500	48.8500	48.8500	48.8500	+3.233%	1	111	+51.177%
2026-04-01	47.4500	47.4500	47.3200	47.3200	-1.314%	2	111	+56.065%
2026-03-31	46.8400	47.9500	46.8400	47.9500	+14.004%	4	112	+54.015%
2026-03-30	45.8500	45.8500	42.0600	42.0600	-8.961%	11	110	+75.583%
2026-03-27	46.4100	47.2000	46.2000	46.2000	-8.333%	7	109	+59.848%
2026-03-26	51.8000	51.8000	50.2000	50.4000	-10.749%	9	106	+46.528%
2026-03-25	59.0000	59.1000	56.4700	56.4700	+4.807%	6	98	+30.777%
2026-03-24	59.5600	59.5600	53.1000	53.8800	-5.224%	10	99	+37.064%
2026-03-23	58.7000	58.7000	56.8500	56.8500	+10.089%	3	89	+29.903%
2026-03-20	53.2400	53.7600	51.4900	51.6400	-6.534%	5	87	+43.009%
2026-03-19	55.2500	55.2500	55.2500	55.2500	+1.228%	5	86	+33.665%
2026-03-18	56.8800	56.8800	54.5800	54.5800	+2.057%	2	86	+35.306%
2026-03-16	53.4800	53.4800	53.4800	53.4800	-2.141%	1	85	+38.089%
2026-03-12	55.0000	55.0000	54.6500	54.6500	+2.150%	2	84	+35.133%
2026-03-11	54.0000	54.0000	53.4300	53.5000	+0.150%	14	83	+38.037%
2026-03-10	53.7600	53.7600	53.4200	53.4200	-6.231%	2	85	+38.244%
2026-03-09	57.0000	57.0000	56.0000	56.9700	-5.522%	4	86	+29.630%
2026-03-06	56.8200	61.3500	56.8200	60.3000	+7.679%	6	87	+22.471%
2026-03-04	54.7100	56.0000	54.7100	56.0000	+11.332%	2	88	+31.875%
2026-03-03	48.7500	50.3000	47.4500	50.3000	+2.653%	5	88	+46.819%
2026-03-02	47.0000	49.0000	47.0000	49.0000	+16.667%	6	88	+50.714%
2026-02-27	42.0000	42.6200	40.5000	42.0000	+0.119%	7	88	+75.833%
2026-02-26	43.0000	43.0000	41.3000	41.9500	+3.097%	5	90	+76.043%
2026-02-25	42.9000	42.9000	40.6900	40.6900	+9.499%	6	86	+81.494%
2026-02-24	36.3500	37.1600	36.3500	37.1600	-2.467%	6	86	+98.735%
2026-02-23	37.4300	38.2000	36.2000	38.1000	-7.971%	27	81	+93.832%
2026-02-20	39.8500	41.4000	39.8500	41.4000	+2.222%	4	60	+78.382%
2026-02-19	39.8000	41.8500	39.8000	40.5000	-7.955%	7	58	+82.346%
2026-02-18	44.5000	44.5000	44.0000	44.0000	+10.276%	10	51	+67.841%
2026-02-17	37.3500	40.7500	37.1500	39.9000	+2.862%	38	43	+85.088%
2026-02-13	36.3500	39.5000	36.3500	38.7900	0.000%	12	11	+90.384%

.dark-mode .lFRmMs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFRmMs{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C120PLTR Mar 19 2027 120.00 Call (PLTR270319C00120000)option OPRA

PLTR20270319C120
PLTR Mar 19 2027 120.00 Call (PLTR270319C00120000)
option OPRA