Dark

PLTR20270319C145
PLTR Mar 19 2027 145.00 Call (PLTR270319C00145000)
option OPRA

EOD

Sep 28, 2026

56.00-5.181%(-3.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	56.1000	56.1000	56.0000	56.0000	-5.181%	3	830	0.000%
2026-09-25	58.7000	59.0600	58.7000	59.0600	-1.665%	2	829	-5.181%
2026-09-24	60.8200	60.8200	60.0600	60.0600	+3.463%	2	831	-6.760%
2026-09-23	54.0000	58.8900	54.0000	58.0500	+10.466%	8	830	-3.531%
2026-09-22	51.7500	52.5500	51.7500	52.5500	+1.841%	2	833	+6.565%
2026-09-21	50.7100	51.6000	50.7100	51.6000	+9.671%	11	833	+8.527%
2026-09-18	47.0500	47.0500	47.0500	47.0500	+2.461%	1	824	+19.022%
2026-09-17	45.9200	45.9200	45.9200	45.9200	+5.806%	1	823	+21.951%
2026-09-16	43.4000	43.4000	43.4000	43.4000	-0.436%	2	823	+29.032%
2026-09-15	43.6000	43.6000	43.5900	43.5900	-1.780%	4	825	+28.470%
2026-09-14	40.7200	44.3800	40.7200	44.3800	+11.396%	4	826	+26.183%
2026-09-11	39.7200	39.8400	39.7200	39.8400	+0.429%	2	828	+40.562%
2026-09-10	38.7500	39.6700	38.7500	39.6700	-7.464%	2	828	+41.165%
2026-09-09	42.8700	42.8700	42.8700	42.8700	-18.560%	1	827	+30.627%
2026-09-03	54.1500	54.1500	52.6400	52.6400	+25.783%	36	828	+6.383%
2026-09-02	45.9300	45.9300	40.7000	41.8500	-19.286%	4	834	+33.811%
2026-09-01	55.3500	55.3500	51.8500	51.8500	-6.239%	7	834	+8.004%
2026-08-31	55.3000	55.3000	55.3000	55.3000	-0.271%	1	836	+1.266%
2026-08-28	56.5800	57.4600	55.4500	55.4500	-1.352%	5	836	+0.992%
2026-08-27	52.4900	56.4000	52.4900	56.2100	+13.441%	22	841	-0.374%
2026-08-26	45.9200	49.5500	45.9200	49.5500	+10.479%	6	845	+13.017%
2026-08-25	47.9000	47.9000	44.8500	44.8500	-9.867%	6	850	+24.861%
2026-08-24	48.9200	49.7600	48.9200	49.7600	-2.679%	4	847	+12.540%
2026-08-21	48.1000	51.1300	48.1000	51.1300	+10.075%	5	847	+9.525%
2026-08-20	46.4500	46.4500	46.4500	46.4500	-1.023%	2	849	+20.560%
2026-08-19	46.4200	46.9300	46.4200	46.9300	+6.056%	6	849	+19.327%
2026-08-18	45.7800	45.7800	44.2500	44.2500	-5.246%	4	846	+26.554%
2026-08-14	51.4000	51.4000	46.7000	46.7000	-8.071%	12	842	+19.914%
2026-08-13	48.9100	51.0000	47.7300	50.8000	+13.266%	31	844	+10.236%
2026-08-12	43.5300	44.8500	43.5300	44.8500	-7.906%	8	874	+24.861%
2026-08-10	47.4500	52.2500	47.4500	48.7000	+4.686%	49	881	+14.990%
2026-08-07	43.0000	46.5200	43.0000	46.5200	+36.422%	81	875	+20.378%
2026-08-06	32.3500	34.9500	32.3500	34.1000	-4.881%	23	942	+64.223%
2026-08-05	41.0000	41.3000	35.8500	35.8500	-8.686%	30	947	+56.206%
2026-08-04	30.0000	40.0600	30.0000	39.2600	+123.704%	109	952	+42.639%
2026-08-03	17.3800	17.6500	17.3800	17.5500	+10.377%	9	1,020	+219.088%
2026-07-31	14.8000	16.1000	14.8000	15.9000	+1.274%	20	1,021	+252.201%
2026-07-30	16.0000	16.1000	15.6000	15.7000	-15.591%	13	1,006	+256.688%
2026-07-29	17.7300	18.6000	17.7300	18.6000	+9.412%	40	994	+201.075%
2026-07-28	15.4100	17.6500	14.9700	17.0000	-21.077%	32	1,020	+229.412%
2026-07-27	18.1000	21.5400	18.1000	21.5400	+26.780%	12	1,020	+159.981%
2026-07-24	16.9500	16.9900	16.9500	16.9900	+0.177%	34	1,015	+229.606%
2026-07-23	17.6500	17.6500	16.3800	16.9600	-6.298%	45	967	+230.189%
2026-07-22	19.6800	19.6800	17.7000	18.1000	-19.556%	144	959	+209.392%
2026-07-21	22.5000	22.5000	22.5000	22.5000	-5.462%	1	943	+148.889%
2026-07-20	23.8000	23.8000	23.8000	23.8000	+1.277%	1	942	+135.294%
2026-07-17	22.1500	23.6800	22.0000	23.5000	+3.982%	12	942	+138.298%
2026-07-16	22.0000	22.6000	22.0000	22.6000	-2.376%	27	946	+147.788%
2026-07-15	23.5000	23.5000	23.0000	23.1500	-2.731%	91	956	+141.901%
2026-07-14	23.5500	24.2000	23.5500	23.8000	+24.607%	59	965	+135.294%
2026-07-13	19.1000	19.1000	19.1000	19.1000	-1.546%	1	982	+193.194%
2026-07-10	19.9400	19.9400	19.4000	19.4000	-3.000%	2	983	+188.660%
2026-07-09	19.5000	20.0000	18.9300	20.0000	-10.314%	10	982	+180.000%
2026-07-08	20.0000	22.3000	20.0000	22.3000	-11.613%	29	976	+151.121%
2026-07-07	22.5500	26.0000	22.5500	25.2300	+18.007%	15	950	+121.958%
2026-07-06	21.2500	21.3800	21.2500	21.3800	-1.247%	3	958	+161.927%
2026-07-02	21.5000	22.1000	20.4500	21.6500	+11.026%	25	958	+158.661%
2026-07-01	17.8500	19.6200	17.6000	19.5000	+34.948%	65	958	+187.179%
2026-06-29	14.8500	15.5200	14.1000	14.4500	+10.305%	71	932	+287.543%
2026-06-26	13.1000	13.6500	13.1000	13.1000	+14.111%	12	934	+327.481%
2026-06-25	11.3000	11.6700	11.0000	11.4800	-16.691%	20	930	+387.805%
2026-06-24	14.7700	14.8700	13.2200	13.7800	-6.576%	197	938	+306.386%
2026-06-23	16.0000	16.2500	14.7500	14.7500	-8.100%	41	889	+279.661%
2026-06-22	17.9700	17.9700	16.0500	16.0500	-21.593%	13	893	+248.910%
2026-06-18	20.0500	20.5300	19.5000	20.4700	-4.791%	18	890	+173.571%
2026-06-17	23.5000	23.7000	21.5000	21.5000	+0.233%	5	890	+160.465%
2026-06-16	22.6000	23.0000	21.4500	21.4500	-9.684%	84	890	+161.072%
2026-06-15	22.3200	23.9800	22.1300	23.7500	+13.909%	93	839	+135.789%
2026-06-12	20.8500	21.5000	20.3400	20.8500	-7.127%	78	839	+168.585%
2026-06-11	21.8000	22.4500	21.2500	22.4500	-3.896%	14	839	+149.443%
2026-06-10	23.3600	23.3600	23.3600	23.3600	+0.907%	5	841	+139.726%
2026-06-09	25.0000	25.0000	21.1100	23.1500	-8.679%	38	836	+141.901%
2026-06-08	25.7500	26.1000	25.1300	25.3500	+1.198%	16	836	+120.907%
2026-06-05	29.1800	29.1800	24.8000	25.0500	-14.036%	19	833	+123.553%
2026-06-04	31.5000	31.5000	28.2500	29.1400	+0.622%	35	837	+92.176%
2026-06-03	32.3000	32.3400	28.9600	28.9600	-23.183%	75	823	+93.370%
2026-06-02	41.0000	41.0000	35.0000	37.7000	-13.829%	36	821	+48.541%
2026-06-01	41.4000	45.1000	39.3000	43.7500	+15.132%	43	818	+28.000%
2026-05-29	32.3000	40.0800	31.3000	38.0000	+31.488%	329	833	+47.368%
2026-05-28	23.5000	29.3000	23.5000	28.9000	+25.652%	167	928	+93.772%
2026-05-27	22.4000	24.3000	22.4000	23.0000	-7.631%	84	982	+143.478%
2026-05-26	25.3700	26.3000	24.2000	24.9000	-2.353%	21	1,036	+124.900%
2026-05-22	25.6000	25.6000	24.9300	25.5000	-0.507%	74	1,040	+119.608%
2026-05-21	25.6500	26.2500	25.6300	25.6300	-0.078%	14	986	+118.494%
2026-05-20	24.3500	25.6500	24.3500	25.6500	+3.846%	6	986	+118.324%
2026-05-19	25.4000	25.4000	24.3000	24.7000	+3.564%	54	1,043	+126.721%
2026-05-18	25.1000	25.3000	23.8000	23.8500	-1.973%	73	1,043	+134.801%
2026-05-15	24.4500	25.0800	24.0000	24.3300	+1.460%	56	1,043	+130.169%
2026-05-14	23.3000	24.4500	23.3000	23.9800	+5.872%	11	1,131	+133.528%
2026-05-13	24.4300	24.4300	21.8600	22.6500	-7.096%	34	1,115	+147.241%
2026-05-12	25.1500	25.2500	24.3800	24.3800	-5.210%	101	1,115	+129.696%
2026-05-11	23.9500	25.8000	23.9500	25.7200	-3.490%	55	1,115	+117.729%
2026-05-08	24.8000	26.6500	24.8000	26.6500	+1.718%	42	1,140	+110.131%
2026-05-07	26.1500	28.2500	26.1000	26.2000	+7.245%	504	1,139	+113.740%
2026-05-06	24.5000	25.5000	23.8000	24.4300	-6.038%	164	1,583	+129.226%
2026-05-05	29.4000	30.0600	25.5300	26.0000	-21.212%	464	1,446	+115.385%
2026-05-04	34.2500	35.2500	32.8500	33.0000	+3.774%	54	1,079	+69.697%
2026-05-01	30.8900	32.6000	30.4000	31.8000	+10.647%	29	1,043	+76.101%
2026-04-30	27.5000	28.7400	27.5000	28.7400	+4.738%	6	1,043	+94.850%
2026-04-29	27.3000	27.9300	26.5000	27.4400	-9.618%	25	1,039	+104.082%
2026-04-28	31.3500	31.3500	30.3600	30.3600	-3.158%	12	1,043	+84.453%
2026-04-27	31.4300	32.2400	31.3500	31.3500	+1.129%	11	1,043	+78.628%
2026-04-24	31.0200	31.0200	29.3500	31.0000	+0.486%	16	1,046	+80.645%
2026-04-23	35.1700	35.1700	30.4000	30.8500	-17.203%	383	1,037	+81.524%
2026-04-22	35.4000	37.5000	35.4000	37.2600	+9.944%	80	716	+50.295%
2026-04-21	33.6900	36.0000	33.0600	33.8900	+1.346%	40	775	+65.240%
2026-04-20	33.1700	33.5000	32.7000	33.4400	-1.065%	18	775	+67.464%
2026-04-17	32.0000	34.6500	32.0000	33.8000	+9.032%	34	770	+65.680%
2026-04-16	32.0000	32.7000	30.4000	31.0000	-0.863%	59	755	+80.645%
2026-04-15	28.8000	31.8500	28.8000	31.2700	+12.929%	40	756	+79.085%
2026-04-14	26.7500	28.3300	26.7500	27.6900	+7.827%	7	762	+102.239%
2026-04-13	25.7000	26.6000	25.5000	25.6800	+9.463%	324	758	+118.069%
2026-04-10	23.0000	24.1000	22.3500	23.4600	-6.160%	28	529	+138.704%
2026-04-09	30.0000	30.0000	24.9000	25.0000	-19.225%	90	534	+124.000%
2026-04-08	37.1000	37.1000	30.5500	30.9500	-16.577%	83	543	+80.937%
2026-04-07	35.5100	37.1000	35.5100	37.1000	+3.056%	3	538	+50.943%
2026-04-06	36.2000	36.2000	35.9200	36.0000	+0.756%	11	538	+55.556%
2026-04-02	33.9700	35.8200	33.9700	35.7300	+1.419%	4	533	+56.731%
2026-04-01	35.6700	36.2100	35.2300	35.2300	+0.228%	21	533	+58.955%
2026-03-31	31.7000	35.1500	31.1500	35.1500	+16.391%	18	548	+59.317%
2026-03-30	34.1500	34.1500	30.0000	30.2000	-12.311%	34	550	+85.430%
2026-03-27	35.7000	35.7000	33.6000	34.4400	-8.282%	58	540	+62.602%
2026-03-26	38.7900	39.6000	37.5500	37.5500	-13.479%	18	528	+49.134%
2026-03-25	44.3100	44.6000	43.4000	43.4000	+5.212%	4	524	+29.032%
2026-03-24	46.3000	46.7000	41.2500	41.2500	-9.934%	8	524	+35.758%
2026-03-23	43.0000	45.8000	43.0000	45.8000	+18.285%	59	520	+22.271%
2026-03-20	40.0500	41.1200	38.7200	38.7200	-7.810%	27	528	+44.628%
2026-03-19	39.8900	42.0000	39.2700	42.0000	+2.689%	16	513	+33.333%
2026-03-18	42.2200	43.0000	40.9000	40.9000	-2.270%	18	515	+36.919%
2026-03-17	42.4500	43.2200	41.8000	41.8500	+1.701%	167	518	+33.811%
2026-03-16	41.0000	41.3400	40.1000	41.1500	+1.856%	76	551	+36.087%
2026-03-13	40.0000	41.0000	39.9500	40.4000	-6.047%	261	533	+38.614%
2026-03-12	41.5000	43.1800	41.5000	43.0000	+8.312%	22	438	+30.233%
2026-03-11	41.4500	41.4500	39.7000	39.7000	-1.195%	3	424	+41.058%
2026-03-10	40.8500	40.8500	40.1500	40.1800	-6.558%	7	424	+39.373%
2026-03-09	46.0000	46.0000	43.0000	43.0000	-6.236%	20	422	+30.233%
2026-03-06	41.5900	47.7000	41.5000	45.8600	+8.854%	37	420	+22.111%
2026-03-05	43.4000	43.4000	41.6700	42.1300	-2.228%	4	411	+32.922%
2026-03-04	40.4000	43.0900	40.4000	43.0900	+13.544%	6	408	+29.961%
2026-03-03	36.4600	37.9500	33.6500	37.9500	+3.125%	12	409	+47.563%
2026-03-02	35.9900	38.1500	35.3500	36.8000	+19.481%	61	409	+52.174%
2026-02-27	30.8000	30.8000	30.8000	30.8000	+2.496%	1	381	+81.818%
2026-02-26	29.8500	30.5500	29.8500	30.0500	+0.805%	42	381	+86.356%
2026-02-25	28.9500	29.8100	28.9500	29.8100	+10.285%	31	370	+87.856%
2026-02-24	27.5000	27.5000	26.7000	27.0300	-2.242%	8	370	+107.177%
2026-02-23	27.2500	28.0000	27.2500	27.6500	-9.195%	6	363	+102.532%
2026-02-20	29.0000	30.9000	29.0000	30.4500	-0.164%	225	363	+83.908%
2026-02-19	30.6000	30.6000	29.8000	30.5000	-7.576%	151	141	+83.607%
2026-02-18	33.0000	33.0000	33.0000	33.0000	+13.793%	5	6	+69.697%
2026-02-17	29.0000	29.0000	29.0000	29.0000	0.000%	1	1	+93.103%

.dark-mode .PdDm5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdDm5p{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C145PLTR Mar 19 2027 145.00 Call (PLTR270319C00145000)option OPRA

PLTR20270319C145
PLTR Mar 19 2027 145.00 Call (PLTR270319C00145000)
option OPRA