Dark

PLTR20270319C130
PLTR Mar 19 2027 130.00 Call (PLTR270319C00130000)
option OPRA

EOD

Sep 25, 2026

70.32-0.156%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	70.3200	70.3200	70.3200	70.3200	-0.156%	1	850	0.000%
2026-09-23	67.3600	70.4300	67.3600	70.4300	+11.971%	9	850	-0.156%
2026-09-22	62.9000	62.9000	62.9000	62.9000	+2.260%	1	857	+11.797%
2026-09-21	59.4500	61.5100	59.4500	61.5100	+5.506%	11	856	+14.323%
2026-09-17	54.5000	58.3000	54.5000	58.3000	+9.484%	22	861	+20.617%
2026-09-16	52.0000	53.8400	52.0000	53.2500	-6.415%	8	863	+32.056%
2026-09-15	53.2000	56.9000	52.9000	56.9000	+4.885%	8	863	+23.585%
2026-09-14	51.3400	54.2500	51.3400	54.2500	+8.392%	8	863	+29.622%
2026-09-11	48.8300	50.0500	48.8300	50.0500	+2.561%	21	864	+40.500%
2026-09-10	50.7000	50.7000	48.3000	48.8000	-7.838%	9	873	+44.098%
2026-09-09	51.4500	53.1000	51.4500	52.9500	+0.417%	16	873	+32.805%
2026-09-08	53.6000	53.6000	52.7300	52.7300	-5.519%	14	873	+33.359%
2026-09-04	56.2700	56.2700	55.5100	55.8100	-14.270%	10	876	+25.999%
2026-09-03	65.1000	65.1000	65.1000	65.1000	+31.250%	6	876	+8.018%
2026-09-02	56.0500	56.1800	48.6000	49.6000	-17.881%	17	876	+41.774%
2026-09-01	61.3500	62.0000	60.4000	60.4000	-8.499%	9	881	+16.424%
2026-08-31	65.5700	66.0100	65.5700	66.0100	-0.437%	3	884	+6.529%
2026-08-28	66.8000	66.8000	66.0200	66.3000	-0.674%	7	885	+6.063%
2026-08-27	64.2600	66.7500	64.2600	66.7500	+15.986%	62	887	+5.348%
2026-08-26	53.5900	57.5500	53.5900	57.5500	+3.229%	9	882	+22.189%
2026-08-25	60.9000	61.0000	55.6000	55.7500	-6.303%	34	883	+26.135%
2026-08-24	58.5000	59.5000	54.5200	59.5000	-3.393%	10	886	+18.185%
2026-08-21	56.0000	62.5400	56.0000	61.5900	+8.720%	32	885	+14.174%
2026-08-20	56.2900	57.6500	56.2900	56.6500	-0.352%	13	892	+24.131%
2026-08-19	55.0200	57.2500	54.0000	56.8500	+3.684%	26	894	+23.694%
2026-08-18	56.5000	56.5000	54.7000	54.8300	-2.177%	12	899	+28.251%
2026-08-17	56.4200	57.1600	56.0500	56.0500	-1.580%	7	904	+25.459%
2026-08-14	59.3700	59.3700	56.8600	56.9500	-7.788%	16	906	+23.477%
2026-08-13	59.0000	61.7600	56.6800	61.7600	+13.529%	33	907	+13.860%
2026-08-12	54.5300	55.4000	52.5700	54.4000	-7.404%	35	914	+29.265%
2026-08-11	58.5100	59.6500	56.4900	58.7500	-2.538%	13	920	+19.694%
2026-08-10	56.9500	62.0000	56.9500	60.2800	+7.893%	44	927	+16.656%
2026-08-07	46.2000	55.9500	46.2000	55.8700	+32.237%	73	961	+25.864%
2026-08-06	42.8000	43.6500	40.5400	42.2500	-8.152%	65	977	+66.438%
2026-08-05	47.0500	49.7700	44.6000	46.0000	-4.207%	80	1,013	+52.870%
2026-08-04	34.0000	49.3500	33.5000	48.0200	+111.077%	531	1,024	+46.439%
2026-08-03	22.2900	23.2800	21.9800	22.7500	+9.639%	556	1,186	+209.099%
2026-07-31	20.8700	21.3000	19.6900	20.7500	-0.623%	59	1,146	+238.892%
2026-07-30	21.0000	22.1400	20.0000	20.8800	-5.005%	54	1,137	+236.782%
2026-07-29	23.2500	24.2000	21.8000	21.9800	-0.317%	254	1,138	+219.927%
2026-07-28	22.1500	22.5700	19.4000	22.0500	-17.105%	40	1,226	+218.912%
2026-07-27	24.3000	27.3700	24.3000	26.6000	+20.909%	38	1,227	+164.361%
2026-07-24	22.5500	22.5500	22.0000	22.0000	+1.476%	13	1,245	+219.636%
2026-07-23	22.7100	23.3000	21.2800	21.6800	-7.862%	22	1,246	+224.354%
2026-07-22	24.9000	25.6100	22.7800	23.5300	-17.002%	143	1,257	+198.853%
2026-07-21	28.0000	29.4400	28.0000	28.3500	-7.955%	25	1,282	+148.042%
2026-07-20	29.0000	30.8000	28.6000	30.8000	+10.000%	49	1,286	+128.312%
2026-07-17	27.9800	29.9500	27.3000	28.0000	-5.660%	49	1,291	+151.143%
2026-07-16	27.9100	29.6800	27.3000	29.6800	+1.124%	20	1,267	+136.927%
2026-07-15	29.9000	29.9000	29.1500	29.3500	-3.612%	40	1,271	+139.591%
2026-07-14	24.6000	30.6000	24.6000	30.4500	+15.824%	61	1,281	+130.936%
2026-07-13	25.2500	27.0000	25.2500	26.2900	+6.437%	29	1,291	+167.478%
2026-07-10	27.5500	27.8000	24.3500	24.7000	-6.084%	49	1,303	+184.696%
2026-07-09	25.3500	26.3000	23.9500	26.3000	-6.738%	39	1,311	+167.376%
2026-07-08	26.3000	28.5000	25.5000	28.2000	-6.000%	85	1,308	+149.362%
2026-07-07	29.0500	32.5500	28.0000	30.0000	+5.263%	79	1,296	+134.400%
2026-07-06	27.0400	29.3500	26.9200	28.5000	+7.955%	170	1,289	+146.737%
2026-07-02	27.4000	28.5000	26.1000	26.4000	+8.197%	216	1,173	+166.364%
2026-07-01	22.0000	25.5500	22.0000	24.4000	+29.101%	181	1,173	+188.197%
2026-06-30	18.2000	20.0000	18.2000	18.9000	+2.439%	120	1,222	+272.063%
2026-06-29	19.9000	19.9000	18.1000	18.4500	+7.895%	337	1,216	+281.138%
2026-06-26	16.4500	17.8000	16.4500	17.1000	+16.327%	119	1,327	+311.228%
2026-06-25	16.6500	17.0000	14.5000	14.7000	-17.323%	397	1,288	+378.367%
2026-06-24	19.0000	19.3300	17.1800	17.7800	-7.008%	55	1,043	+295.501%
2026-06-23	20.3000	20.9800	18.8500	19.1200	-8.121%	31	1,046	+267.782%
2026-06-22	24.4000	25.0000	20.6000	20.8100	-20.421%	75	1,052	+237.914%
2026-06-18	27.1500	27.1500	24.0100	26.1500	-4.142%	63	1,153	+168.910%
2026-06-17	27.7500	30.8000	27.2800	27.2800	-0.183%	529	1,153	+157.771%
2026-06-16	29.5000	29.5300	26.9900	27.3300	-9.653%	85	1,153	+157.300%
2026-06-15	28.4800	30.3000	27.0000	30.2500	+15.458%	321	989	+132.463%
2026-06-12	26.9500	27.2900	25.7200	26.2000	-5.755%	104	989	+168.397%
2026-06-11	27.0000	28.2500	26.3100	27.8000	-0.714%	116	989	+152.950%
2026-06-10	27.7500	29.3000	27.7500	28.0000	-3.448%	29	943	+151.143%
2026-06-09	31.1500	31.1500	27.0000	29.0000	-8.575%	62	925	+142.483%
2026-06-08	32.5100	32.5400	31.4000	31.7200	+0.698%	18	923	+121.690%
2026-06-05	35.8300	35.8300	31.0000	31.5000	-12.791%	61	923	+123.238%
2026-06-04	38.4000	39.0500	35.0000	36.1200	-0.496%	32	921	+94.684%
2026-06-03	39.2000	39.3500	36.0000	36.3000	-17.312%	49	900	+93.719%
2026-06-02	50.4000	50.4000	43.0000	43.9000	-12.897%	42	891	+60.182%
2026-06-01	50.0000	52.7300	46.9500	50.4000	+9.328%	58	892	+39.524%
2026-05-29	39.3500	47.9500	38.8500	46.1000	+28.412%	254	905	+52.538%
2026-05-28	30.1000	36.0000	30.1000	35.9000	+24.870%	173	918	+95.877%
2026-05-27	28.9000	29.4500	28.6500	28.7500	-8.147%	107	998	+144.591%
2026-05-26	31.2500	32.1800	29.8000	31.3000	-1.758%	19	895	+124.665%
2026-05-22	33.0000	33.0000	31.4300	31.8600	-0.840%	13	890	+120.716%
2026-05-21	32.5000	32.6000	32.0000	32.1300	+2.162%	14	899	+118.861%
2026-05-20	30.5000	31.5500	30.5000	31.4500	+4.833%	10	899	+123.593%
2026-05-19	32.2500	32.2500	30.0000	30.0000	-3.226%	7	913	+134.400%
2026-05-18	29.1500	31.0000	29.1500	31.0000	+1.407%	61	913	+126.839%
2026-05-15	30.0500	31.3000	30.0500	30.5700	+1.158%	15	913	+130.029%
2026-05-14	28.0000	30.8300	28.0000	30.2200	+6.784%	43	919	+132.694%
2026-05-13	32.1500	32.1500	27.3900	28.3000	-6.939%	318	789	+148.481%
2026-05-12	32.0000	32.0000	30.3700	30.4100	-6.142%	53	789	+131.240%
2026-05-11	31.2500	32.4000	30.0200	32.4000	-2.056%	54	789	+117.037%
2026-05-08	31.8300	33.0800	30.0000	33.0800	+1.162%	31	804	+112.576%
2026-05-07	32.6700	34.0300	32.3000	32.7000	+8.350%	46	791	+115.046%
2026-05-06	30.2500	31.6900	29.7000	30.1800	-7.138%	102	780	+133.002%
2026-05-05	36.2800	36.4000	31.7000	32.5000	-18.872%	64	727	+116.369%
2026-05-04	41.2700	42.0700	40.0100	40.0600	+3.035%	56	711	+75.537%
2026-05-01	40.0000	40.0600	37.3500	38.8800	+10.142%	47	683	+80.864%
2026-04-30	34.6000	35.6000	34.5000	35.3000	+3.428%	9	683	+99.207%
2026-04-29	35.0500	35.0500	32.8000	34.1300	-7.757%	24	676	+106.036%
2026-04-28	37.9000	37.9700	36.5000	37.0000	-4.516%	22	666	+90.054%
2026-04-27	39.3000	39.3000	38.2500	38.7500	+0.285%	15	665	+81.471%
2026-04-24	37.0000	38.6400	36.7000	38.6400	+2.493%	39	662	+81.988%
2026-04-23	43.4000	43.4000	37.6500	37.7000	-16.222%	48	678	+86.525%
2026-04-22	43.1500	45.0000	43.1500	45.0000	+11.801%	8	654	+56.267%
2026-04-21	39.5500	43.6000	39.5500	40.2500	-0.960%	14	664	+74.708%
2026-04-20	40.5000	40.7900	39.3000	40.6400	-0.878%	24	664	+73.031%
2026-04-17	39.5700	42.2500	39.0000	41.0000	+7.895%	196	661	+71.512%
2026-04-16	39.6500	39.7000	36.3500	38.0000	-0.524%	135	751	+85.053%
2026-04-15	34.5000	38.3000	34.3000	38.2000	+13.018%	92	656	+84.084%
2026-04-14	33.3200	35.2000	33.3200	33.8000	+7.132%	57	669	+108.047%
2026-04-13	31.2000	33.0000	31.2000	31.5500	+6.660%	65	675	+122.884%
2026-04-10	29.7600	30.9000	26.8500	29.5800	-5.405%	272	659	+137.728%
2026-04-09	36.0000	36.0000	29.8500	31.2700	-20.331%	377	517	+124.880%
2026-04-08	47.1000	47.1000	39.2500	39.2500	-11.199%	14	280	+79.159%
2026-04-07	41.1800	44.2000	41.1800	44.2000	+9.677%	57	274	+59.095%
2026-04-02	40.3000	40.3000	40.3000	40.3000	-6.061%	1	223	+74.491%
2026-04-01	42.9000	42.9000	42.9000	42.9000	0.000%	1	223	+63.916%
2026-03-31	39.7500	42.9000	39.7500	42.9000	+16.009%	13	223	+63.916%
2026-03-30	40.0800	40.0900	36.2900	36.9800	-10.460%	10	210	+90.157%
2026-03-27	42.5000	42.8000	40.7300	41.3000	-9.924%	12	208	+70.266%
2026-03-26	46.2800	46.2800	45.6000	45.8500	-8.300%	8	197	+53.370%
2026-03-25	53.1600	53.1600	50.0000	50.0000	+0.543%	10	198	+40.640%
2026-03-24	48.4700	49.7300	48.4700	49.7300	-7.737%	3	193	+41.404%
2026-03-23	52.5400	53.9000	52.4500	53.9000	+15.914%	15	194	+30.464%
2026-03-20	46.5000	46.5000	46.5000	46.5000	-5.295%	1	187	+51.226%
2026-03-18	48.5000	49.1000	48.5000	49.1000	-1.008%	3	188	+43.218%
2026-03-17	50.6000	50.7900	49.5000	49.6000	+2.058%	8	189	+41.774%
2026-03-16	48.6000	48.6000	48.6000	48.6000	+2.857%	1	187	+44.691%
2026-03-13	48.0000	48.0000	47.2500	47.2500	-4.719%	3	188	+48.825%
2026-03-12	49.2000	50.8200	49.2000	49.5900	+3.962%	5	185	+41.803%
2026-03-11	47.5500	47.7000	47.5500	47.7000	-0.521%	10	186	+47.421%
2026-03-10	51.2000	51.2000	47.9500	47.9500	-9.409%	7	191	+46.653%
2026-03-09	52.7000	52.9300	50.2500	52.9300	-2.631%	31	192	+32.855%
2026-03-06	51.3300	55.3000	51.3300	54.3600	+12.082%	6	186	+29.360%
2026-03-05	51.6000	51.6000	48.5000	48.5000	-2.903%	2	189	+44.990%
2026-03-04	48.9300	51.1500	48.6700	49.9500	+9.780%	14	189	+40.781%
2026-03-03	43.6900	45.8400	39.7500	45.5000	+3.409%	28	193	+54.549%
2026-03-02	41.6300	45.1000	41.6300	44.0000	+19.403%	20	200	+59.818%
2026-02-27	38.0000	38.0500	36.8500	36.8500	+0.272%	11	193	+90.828%
2026-02-26	36.4200	38.2500	35.7200	36.7500	+1.885%	12	185	+91.347%
2026-02-25	33.4800	37.3000	33.4200	36.0700	+10.306%	62	151	+94.954%
2026-02-24	33.0000	33.2000	32.2900	32.7000	-2.242%	38	151	+115.046%
2026-02-23	32.5500	33.9700	32.0300	33.4500	-6.013%	40	130	+110.224%
2026-02-20	35.3500	36.6000	35.3500	35.5900	-0.448%	5	99	+97.584%
2026-02-19	35.3000	37.4200	35.3000	35.7500	-6.585%	17	98	+96.699%
2026-02-18	37.5000	40.4500	37.5000	38.2700	+8.414%	30	100	+83.747%
2026-02-17	33.1000	36.1300	32.7000	35.3000	+3.824%	80	78	+99.207%
2026-02-13	32.1700	36.0000	32.1700	34.0000	0.000%	31	28	+106.824%

.dark-mode .PPDHh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPDHh4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C130PLTR Mar 19 2027 130.00 Call (PLTR270319C00130000)option OPRA

PLTR20270319C130
PLTR Mar 19 2027 130.00 Call (PLTR270319C00130000)
option OPRA