Dark

PLTR20270319C125
PLTR Mar 19 2027 125.00 Call (PLTR270319C00125000)
option OPRA

EOD

Sep 28, 2026

71.00-6.271%(-4.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	71.0000	71.0000	71.0000	71.0000	-6.271%	1	867	0.000%
2026-09-24	75.7500	75.7500	75.7500	75.7500	+1.678%	1	868	-6.271%
2026-09-23	68.8800	74.6700	68.8800	74.5000	+8.521%	6	868	-4.698%
2026-09-22	67.5000	68.6500	65.8000	68.6500	+4.015%	6	870	+3.423%
2026-09-21	66.0000	66.0000	66.0000	66.0000	+12.821%	1	866	+7.576%
2026-09-14	58.5000	58.5000	58.5000	58.5000	-14.009%	1	866	+21.368%
2026-09-03	68.0500	68.0500	68.0300	68.0300	+3.625%	16	866	+4.366%
2026-09-01	65.6500	65.6500	65.6500	65.6500	-5.770%	1	867	+8.149%
2026-08-27	68.8000	69.6700	68.8000	69.6700	+10.150%	10	867	+1.909%
2026-08-26	63.2500	63.2500	63.2500	63.2500	+6.035%	1	873	+12.253%
2026-08-25	61.6000	61.6000	59.6500	59.6500	-4.514%	3	874	+19.028%
2026-08-24	58.9500	62.8000	58.9500	62.4700	-5.919%	3	875	+13.655%
2026-08-21	67.2500	67.2500	66.4000	66.4000	+12.409%	8	876	+6.928%
2026-08-20	59.0700	59.0700	59.0700	59.0700	-4.107%	1	884	+20.196%
2026-08-19	56.0000	61.6000	56.0000	61.6000	+7.448%	2	885	+15.260%
2026-08-18	57.3300	57.3300	57.3300	57.3300	-3.970%	1	884	+23.844%
2026-08-17	60.2500	60.2500	59.7000	59.7000	-5.238%	7	885	+18.928%
2026-08-14	62.8000	63.0000	62.8000	63.0000	-3.640%	2	889	+12.698%
2026-08-13	62.3500	65.3800	62.3500	65.3800	+13.803%	4	890	+8.596%
2026-08-12	56.1500	57.4500	56.1500	57.4500	-7.039%	21	891	+23.586%
2026-08-11	62.8000	63.7500	60.8000	61.8000	-0.226%	46	892	+14.887%
2026-08-10	60.5000	65.3500	60.5000	61.9400	+6.244%	61	904	+14.627%
2026-08-07	49.6500	59.0500	49.6500	58.3000	+27.432%	14	917	+21.784%
2026-08-06	43.5000	45.9000	42.9000	45.7500	-4.588%	11	930	+55.191%
2026-08-05	51.9500	51.9900	47.8000	47.9500	-5.796%	23	941	+48.071%
2026-08-04	37.5000	52.2500	37.5000	50.9000	+104.008%	294	961	+39.489%
2026-08-03	23.9600	25.5000	23.8200	24.9500	+7.312%	106	1,193	+184.569%
2026-07-31	22.7000	23.2500	21.7000	23.2500	+2.876%	13	1,170	+205.376%
2026-07-30	22.8500	22.8500	22.1000	22.6000	-5.241%	12	1,167	+214.159%
2026-07-29	25.4000	26.5000	23.6500	23.8500	-0.625%	53	1,156	+197.694%
2026-07-28	23.3500	24.7900	21.2000	24.0000	-16.084%	113	1,200	+195.833%
2026-07-27	26.9000	29.8000	25.8500	28.6000	+19.266%	198	1,146	+148.252%
2026-07-24	24.6800	24.6800	23.9800	23.9800	+0.503%	3	1,102	+196.080%
2026-07-23	24.0000	25.3300	23.1500	23.8600	-5.167%	25	1,102	+197.569%
2026-07-22	27.8000	27.8000	24.7500	25.1600	-19.514%	84	1,087	+182.194%
2026-07-21	30.0000	31.9800	30.0000	31.2600	-5.273%	5	1,037	+127.127%
2026-07-20	31.1500	33.0000	31.1500	33.0000	+8.020%	4	1,034	+115.152%
2026-07-17	28.5100	30.5500	28.5100	30.5500	-2.083%	22	1,036	+132.406%
2026-07-16	29.0500	31.8000	28.6000	31.2000	-0.447%	8	1,052	+127.564%
2026-07-15	32.3200	32.3200	31.3400	31.3400	-5.174%	5	1,057	+126.548%
2026-07-14	25.7000	33.0500	25.7000	33.0500	+13.966%	13	1,061	+114.826%
2026-07-13	27.9700	29.1500	26.6000	29.0000	+8.614%	61	1,066	+144.828%
2026-07-10	28.5000	28.8100	26.5000	26.7000	-2.732%	16	1,074	+165.918%
2026-07-09	27.0800	28.3500	26.6300	27.4500	-6.057%	25	1,066	+158.652%
2026-07-08	28.7500	29.2200	27.5000	29.2200	-16.131%	29	1,044	+142.984%
2026-07-07	32.0000	34.8400	30.7500	34.8400	+15.364%	13	1,019	+103.789%
2026-07-06	31.0000	31.0000	30.0000	30.2000	+5.043%	8	1,030	+135.099%
2026-07-02	29.4500	30.3000	28.4500	28.7500	+7.076%	22	1,049	+146.957%
2026-07-01	23.9000	27.5500	23.9000	26.8500	+28.162%	87	1,049	+164.432%
2026-06-30	19.8500	21.0000	19.8500	20.9500	+1.996%	8	1,048	+238.902%
2026-06-29	21.1500	21.6500	20.1700	20.5400	+8.562%	20	1,042	+245.667%
2026-06-26	18.0000	18.9200	18.0000	18.9200	+18.250%	28	1,033	+275.264%
2026-06-25	17.0500	17.0500	16.0000	16.0000	-17.227%	78	1,009	+343.750%
2026-06-24	20.6700	21.1500	19.0400	19.3300	-7.423%	8	1,007	+267.305%
2026-06-23	21.8900	22.3000	20.8800	20.8800	-7.200%	19	1,005	+240.038%
2026-06-22	26.8800	27.1200	22.2000	22.5000	-19.239%	708	1,002	+215.556%
2026-06-18	27.2100	28.0000	26.5000	27.8600	-5.174%	43	348	+154.846%
2026-06-17	32.4500	32.5000	29.3800	29.3800	-1.903%	6	348	+141.661%
2026-06-16	32.4500	32.4500	29.5000	29.9500	-7.132%	8	348	+137.062%
2026-06-15	30.6000	32.2500	30.6000	32.2500	+13.158%	3	329	+120.155%
2026-06-12	29.5000	29.5000	27.8000	28.5000	-6.312%	19	329	+149.123%
2026-06-11	28.3000	30.5000	28.3000	30.4200	-2.375%	8	329	+133.399%
2026-06-10	31.2500	31.2500	31.1600	31.1600	-1.236%	19	329	+127.856%
2026-06-09	30.3500	31.5500	28.5000	31.5500	-10.623%	11	311	+125.040%
2026-06-08	35.0000	35.3000	34.4000	35.3000	+5.784%	5	309	+101.133%
2026-06-05	37.0200	37.0200	33.3700	33.3700	-14.436%	29	308	+112.766%
2026-06-04	38.7500	39.0000	38.7500	39.0000	+1.220%	2	294	+82.051%
2026-06-03	41.0000	41.7100	38.5000	38.5300	-17.583%	20	294	+84.272%
2026-06-02	49.2000	49.2000	45.9200	46.7500	-12.698%	26	291	+51.872%
2026-06-01	50.3900	54.4300	50.3900	53.5500	+8.643%	6	287	+32.586%
2026-05-29	46.5500	51.0000	46.1500	49.2900	+30.570%	42	288	+44.045%
2026-05-28	34.6500	37.7500	34.6300	37.7500	+20.607%	16	314	+88.079%
2026-05-27	31.0000	32.5700	31.0000	31.3000	-8.613%	8	323	+126.837%
2026-05-22	34.5000	34.6000	34.0500	34.2500	-2.975%	6	322	+107.299%
2026-05-21	34.3900	35.3000	34.0000	35.3000	+4.593%	8	322	+101.133%
2026-05-20	34.2500	34.2500	33.7500	33.7500	+0.746%	3	322	+110.370%
2026-05-19	33.7000	33.8100	33.5000	33.5000	-0.416%	13	327	+111.940%
2026-05-15	33.0000	33.6400	32.6000	33.6400	+3.603%	8	327	+111.058%
2026-05-14	30.6000	32.4700	30.6000	32.4700	+6.354%	2	327	+118.663%
2026-05-13	30.2500	31.1600	30.0000	30.5300	-7.457%	33	328	+132.558%
2026-05-12	33.1500	33.1500	32.9900	32.9900	-3.819%	4	328	+115.217%
2026-05-11	32.6500	34.6000	32.6500	34.3000	+1.780%	33	328	+106.997%
2026-05-08	34.1200	34.1200	33.7000	33.7000	-3.438%	6	329	+110.682%
2026-05-07	34.5000	37.5000	34.5000	34.9000	+7.385%	55	327	+103.438%
2026-05-06	32.9100	33.2200	31.7500	32.5000	-7.010%	14	319	+118.462%
2026-05-05	38.1500	39.1000	34.4600	34.9500	-20.802%	48	313	+103.147%
2026-05-04	44.8500	45.1200	43.2000	44.1300	+6.337%	19	282	+60.888%
2026-05-01	42.6000	43.0000	40.0000	41.5000	+11.559%	15	274	+71.084%
2026-04-30	36.1000	37.2000	36.1000	37.2000	+1.390%	3	274	+90.860%
2026-04-29	37.9500	37.9500	35.0000	36.6900	-6.546%	22	277	+93.513%
2026-04-28	41.2000	41.2000	39.2600	39.2600	-3.324%	4	265	+80.846%
2026-04-27	41.7600	42.4500	40.6100	40.6100	-1.671%	31	265	+74.834%
2026-04-24	39.6500	41.3000	38.6500	41.3000	+3.250%	24	241	+71.913%
2026-04-23	43.3500	43.3500	40.0000	40.0000	-16.753%	12	229	+77.500%
2026-04-22	45.3000	48.0500	45.3000	48.0500	+9.329%	23	223	+47.763%
2026-04-21	45.5000	45.5500	43.9500	43.9500	+1.736%	9	246	+61.547%
2026-04-20	43.6900	43.6900	42.2500	43.2000	-3.786%	10	246	+64.352%
2026-04-17	43.5500	44.9000	43.5500	44.9000	+11.276%	6	252	+58.129%
2026-04-16	41.6900	41.6900	39.0000	40.3500	-1.079%	17	254	+75.960%
2026-04-15	37.0500	40.7900	37.0500	40.7900	+12.060%	22	249	+74.062%
2026-04-14	37.3700	37.3700	35.8000	36.4000	+6.651%	32	250	+95.055%
2026-04-13	33.0700	35.0000	33.0700	34.1300	+6.823%	39	248	+108.028%
2026-04-10	31.5000	32.5400	28.9800	31.9500	-4.627%	300	240	+122.222%
2026-04-09	36.7800	36.8000	32.4000	33.5000	-16.040%	54	176	+111.940%
2026-04-08	49.9500	49.9500	39.8000	39.9000	-9.008%	9	128	+77.945%
2026-04-07	45.4800	45.4800	43.7400	43.8500	-3.350%	53	124	+61.916%
2026-04-01	45.3700	45.3700	45.3700	45.3700	+1.024%	1	77	+56.491%
2026-03-31	40.8000	44.9100	40.8000	44.9100	+14.043%	5	78	+58.094%
2026-03-30	44.1500	44.1500	39.3800	39.3800	-10.296%	9	77	+80.295%
2026-03-27	44.0000	45.1000	43.9000	43.9000	-17.944%	6	71	+61.731%
2026-03-25	54.9500	54.9500	53.5000	53.5000	+1.518%	8	65	+32.710%
2026-03-24	52.0000	52.7000	51.3300	52.7000	-7.300%	8	59	+34.725%
2026-03-23	54.8900	56.8500	54.5500	56.8500	+7.711%	15	57	+24.890%
2026-03-19	52.0000	52.7800	51.3200	52.7800	+2.585%	5	47	+34.521%
2026-03-16	50.6500	51.7200	50.6500	51.4500	+4.044%	3	45	+37.998%
2026-03-13	49.4500	49.4500	49.4500	49.4500	-5.141%	1	45	+43.579%
2026-03-12	52.1300	52.1300	52.1300	52.1300	+4.490%	2	45	+36.198%
2026-03-11	49.8800	49.8900	49.8800	49.8900	-1.325%	5	45	+42.313%
2026-03-10	50.7300	50.7300	50.5600	50.5600	-4.604%	7	48	+40.427%
2026-03-09	53.0000	53.0000	53.0000	53.0000	-2.250%	1	50	+33.962%
2026-03-05	52.2500	54.2200	52.2500	54.2200	+2.052%	10	49	+30.948%
2026-03-04	50.6500	53.1300	50.6500	53.1300	+11.151%	13	57	+33.634%
2026-03-03	46.3000	47.9300	42.6500	47.8000	+0.908%	25	55	+48.536%
2026-03-02	47.1000	47.5900	47.1000	47.3700	+21.306%	7	50	+49.884%
2026-02-27	39.0500	39.0500	39.0500	39.0500	+0.128%	12	45	+81.818%
2026-02-26	39.0000	39.0000	39.0000	39.0000	+0.490%	1	33	+82.051%
2026-02-25	37.3500	39.1000	37.3500	38.8100	+11.427%	6	36	+82.943%
2026-02-24	35.3100	35.6000	33.8300	34.8300	-2.601%	16	36	+103.847%
2026-02-23	34.4800	36.0000	34.0000	35.7600	-8.261%	8	24	+98.546%
2026-02-20	38.9800	38.9800	38.9800	38.9800	-7.696%	1	16	+82.145%
2026-02-18	42.3300	42.5000	42.2300	42.2300	+10.146%	4	15	+68.127%
2026-02-17	35.3600	38.3400	34.9000	38.3400	+4.043%	8	15	+85.185%
2026-02-13	36.5000	37.1200	36.5000	36.8500	0.000%	9	9	+92.673%

.dark-mode .qBYW0f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBYW0f{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C125PLTR Mar 19 2027 125.00 Call (PLTR270319C00125000)option OPRA

PLTR20270319C125
PLTR Mar 19 2027 125.00 Call (PLTR270319C00125000)
option OPRA