Dark

PLTR20270319C150
PLTR Mar 19 2027 150.00 Call (PLTR270319C00150000)
option OPRA

EOD

Sep 29, 2026

49.82-5.339%(-2.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	49.5500	49.8200	49.5500	49.8200	-5.339%	2	2,065	0.000%
2026-09-28	51.0000	52.6300	51.0000	52.6300	-6.252%	6	2,064	-5.339%
2026-09-25	55.0000	56.1400	55.0000	56.1400	-0.053%	4	2,065	-11.258%
2026-09-24	56.0000	57.3800	56.0000	56.1700	+2.220%	32	2,065	-11.305%
2026-09-23	55.0000	57.0000	54.9500	54.9500	+12.602%	8	2,075	-9.336%
2026-09-22	48.8000	48.8000	48.8000	48.8000	+2.092%	1	2,079	+2.090%
2026-09-21	48.0000	49.4000	47.8000	47.8000	+10.648%	5	2,080	+4.226%
2026-09-18	42.5800	43.2000	42.5800	43.2000	-2.659%	6	2,085	+15.324%
2026-09-17	44.2400	44.3800	43.8200	44.3800	+5.091%	18	2,082	+12.258%
2026-09-16	40.5000	42.3400	40.0000	42.2300	-0.985%	33	2,082	+17.973%
2026-09-15	42.6500	42.6500	42.6500	42.6500	+3.019%	1	2,095	+16.811%
2026-09-14	37.0500	41.6500	37.0500	41.4000	+11.530%	44	2,095	+20.338%
2026-09-11	36.7700	37.1200	36.6400	37.1200	+0.270%	158	2,090	+34.213%
2026-09-10	37.9400	37.9400	37.0200	37.0200	-6.751%	7	1,942	+34.576%
2026-09-09	39.3000	39.8500	39.3000	39.7000	-0.251%	9	1,946	+25.491%
2026-09-08	40.1000	40.9000	39.8000	39.8000	-5.710%	29	1,952	+25.176%
2026-09-04	45.0000	45.0000	42.1900	42.2100	-16.000%	31	1,961	+18.029%
2026-09-03	46.5500	51.1700	46.5500	50.2500	+29.677%	48	1,961	-0.856%
2026-09-02	44.4800	44.5300	36.2900	38.7500	-19.938%	54	1,954	+28.568%
2026-09-01	49.8000	50.1500	48.4000	48.4000	-8.507%	31	1,940	+2.934%
2026-08-31	51.6000	52.9000	51.0500	52.9000	+2.124%	22	1,959	-5.822%
2026-08-28	53.3000	54.0000	51.8000	51.8000	-1.782%	96	1,964	-3.822%
2026-08-27	48.8900	53.2000	48.8900	52.7400	+14.528%	622	2,006	-5.537%
2026-08-26	39.9000	46.0500	39.9000	46.0500	+8.660%	23	2,159	+8.187%
2026-08-25	47.0000	47.0000	42.3800	42.3800	-5.822%	15	2,153	+17.555%
2026-08-24	42.5000	45.0000	42.5000	45.0000	-5.561%	4	2,155	+10.711%
2026-08-21	43.5500	49.1000	43.4400	47.6500	+8.939%	80	2,154	+4.554%
2026-08-20	43.7400	43.7400	43.7400	43.7400	-0.023%	2	2,156	+13.900%
2026-08-19	42.5500	44.5000	40.7000	43.7500	+4.167%	33	2,158	+13.874%
2026-08-18	42.8100	42.8100	41.3000	42.0000	+0.239%	29	2,173	+18.619%
2026-08-17	43.4800	44.7500	41.9000	41.9000	-4.316%	27	2,177	+18.902%
2026-08-14	48.6500	48.6500	43.7900	43.7900	-10.027%	24	2,198	+13.770%
2026-08-13	45.0000	48.6700	43.2000	48.6700	+14.356%	21	2,202	+2.363%
2026-08-12	42.5200	43.0500	40.7500	42.5600	-6.420%	32	2,202	+17.058%
2026-08-11	45.2500	47.2500	45.0000	45.4800	-0.742%	29	2,210	+9.543%
2026-08-10	46.0000	49.0000	45.7600	45.8200	+5.261%	134	2,202	+8.730%
2026-08-07	35.7500	43.7500	35.7500	43.5300	+36.672%	101	2,267	+14.450%
2026-08-06	30.3000	32.3400	29.6000	31.8500	-3.485%	127	2,285	+56.421%
2026-08-05	37.1800	38.7000	33.0000	33.0000	-9.539%	117	2,288	+50.970%
2026-08-04	26.1000	37.4400	25.9500	36.4800	+126.443%	502	2,205	+36.568%
2026-08-03	15.7500	16.5000	15.4400	16.1100	+8.121%	79	2,242	+209.249%
2026-07-31	14.2200	14.9400	13.8000	14.9000	+2.055%	61	2,235	+234.362%
2026-07-30	15.1000	15.1000	14.1600	14.6000	-6.410%	50	2,219	+241.233%
2026-07-29	16.0000	16.8000	15.4200	15.6000	-3.704%	20	2,222	+219.359%
2026-07-28	15.1500	16.2000	13.4900	16.2000	-16.710%	77	2,236	+207.531%
2026-07-27	16.7500	19.7500	16.7500	19.4500	+26.958%	74	2,243	+156.144%
2026-07-24	15.7200	16.1500	15.3200	15.3200	-1.479%	112	2,262	+225.196%
2026-07-23	16.3000	16.5900	15.0000	15.5500	-6.042%	76	2,148	+220.386%
2026-07-22	20.5200	20.5200	16.4000	16.5500	-20.813%	140	2,162	+201.027%
2026-07-21	21.7500	21.7500	20.7600	20.9000	-7.726%	38	2,133	+138.373%
2026-07-20	21.9500	22.6500	21.0000	22.6500	+8.737%	31	2,131	+119.956%
2026-07-17	19.6500	21.8000	19.6000	20.8300	-1.976%	231	2,121	+139.174%
2026-07-16	20.0000	21.2500	19.4500	21.2500	-1.848%	25	2,149	+134.447%
2026-07-15	23.0500	23.0500	21.4000	21.6500	0.000%	11	2,158	+130.115%
2026-07-14	16.5500	22.5500	16.5500	21.6500	+15.160%	162	2,146	+130.115%
2026-07-13	18.4500	19.4400	17.9000	18.8000	+5.677%	66	2,273	+165.000%
2026-07-10	20.1600	20.1600	17.6000	17.7900	-6.761%	39	2,281	+180.045%
2026-07-09	18.0000	19.0800	17.4000	19.0800	-2.653%	63	2,278	+161.111%
2026-07-08	19.5500	19.8000	18.1500	19.6000	-10.297%	68	2,294	+154.184%
2026-07-07	21.4000	24.1000	20.8000	21.8500	+5.811%	97	2,334	+128.009%
2026-07-06	21.0000	21.3500	20.3000	20.6500	+7.833%	18	2,311	+141.259%
2026-07-02	20.0000	20.5500	18.8000	19.1500	+7.887%	83	2,308	+160.157%
2026-07-01	15.0000	18.5300	15.0000	17.7500	+32.959%	148	2,308	+180.676%
2026-06-30	12.9000	14.1500	12.6000	13.3500	+1.753%	62	2,275	+273.184%
2026-06-29	13.6500	14.2200	12.7400	13.1200	+7.541%	76	2,264	+279.726%
2026-06-26	11.0500	12.6500	11.0500	12.2000	+18.217%	108	2,245	+308.361%
2026-06-25	11.0000	11.0000	10.0200	10.3200	-17.108%	553	2,194	+382.752%
2026-06-24	12.7500	13.8000	12.3000	12.4500	-6.672%	312	2,052	+300.161%
2026-06-23	14.8700	14.8700	13.3400	13.3400	-10.410%	208	2,104	+273.463%
2026-06-22	18.0000	18.5200	14.7400	14.8900	-21.549%	170	2,075	+234.587%
2026-06-18	19.5000	19.5000	17.8700	18.9800	-2.916%	81	2,001	+162.487%
2026-06-17	20.1500	22.5000	19.5500	19.5500	-6.905%	35	2,001	+154.834%
2026-06-16	21.4000	21.4000	19.7500	21.0000	-4.545%	22	2,001	+137.238%
2026-06-15	20.3000	22.4500	20.0000	22.0000	+13.990%	161	1,991	+126.455%
2026-06-12	19.1200	19.7300	19.1200	19.3000	-7.212%	17	1,991	+158.135%
2026-06-11	20.2300	20.8500	19.5000	20.8000	+0.580%	107	1,991	+139.519%
2026-06-10	21.3500	21.8700	20.6800	20.6800	-3.364%	288	1,981	+140.909%
2026-06-09	23.2000	23.5000	19.5000	21.4000	-10.460%	114	1,872	+132.804%
2026-06-08	23.5000	24.5000	23.5000	23.9000	+0.844%	17	1,811	+108.452%
2026-06-05	26.4000	26.4000	23.0000	23.7000	-13.818%	74	1,801	+110.211%
2026-06-04	28.2400	29.2200	26.5900	27.5000	0.000%	49	1,789	+81.164%
2026-06-03	32.4500	32.4500	27.2000	27.5000	-18.999%	168	1,754	+81.164%
2026-06-02	38.4500	38.4500	32.7700	33.9500	-16.028%	94	1,747	+46.745%
2026-06-01	39.8000	42.0000	37.4200	40.4300	+10.014%	124	1,728	+23.225%
2026-05-29	30.0000	37.7500	30.0000	36.7500	+37.025%	388	1,809	+35.565%
2026-05-28	21.9000	27.0000	21.9000	26.8200	+26.868%	63	1,845	+85.757%
2026-05-27	21.3600	21.5500	20.8600	21.1400	-8.643%	166	1,835	+135.667%
2026-05-26	22.0300	24.0200	21.8000	23.1400	-0.984%	40	1,715	+115.298%
2026-05-22	24.2000	24.5000	22.0000	23.3700	-1.600%	32	1,724	+113.179%
2026-05-21	24.0000	24.4000	23.7500	23.7500	+0.465%	111	1,733	+109.768%
2026-05-20	22.3000	23.6400	21.3200	23.6400	+2.738%	23	1,733	+110.745%
2026-05-19	23.2400	23.2400	22.4300	23.0100	+6.037%	7	1,620	+116.515%
2026-05-18	21.7000	23.0100	21.7000	21.7000	-5.693%	20	1,620	+129.585%
2026-05-15	22.0000	23.0500	21.9500	23.0100	+2.723%	34	1,620	+116.515%
2026-05-14	20.8500	22.6500	20.8500	22.4000	+7.177%	59	1,598	+122.411%
2026-05-13	23.0400	23.5000	20.1500	20.9000	-7.522%	357	1,595	+138.373%
2026-05-12	23.5000	23.5000	22.3500	22.6000	-5.042%	19	1,595	+120.442%
2026-05-11	22.3500	23.8000	22.3000	23.8000	-2.579%	43	1,595	+109.328%
2026-05-08	22.7500	24.4300	22.6700	24.4300	+0.742%	25	1,589	+103.930%
2026-05-07	24.5000	25.9700	24.2300	24.2500	+8.891%	37	1,584	+105.443%
2026-05-06	22.0200	23.7100	21.7100	22.2700	-8.354%	173	1,592	+123.709%
2026-05-05	27.5000	28.0700	23.5000	24.3000	-21.232%	414	1,533	+105.021%
2026-05-04	32.5000	32.9000	30.4500	30.8500	+3.628%	119	1,456	+61.491%
2026-05-01	29.0000	30.6000	28.2000	29.7700	+11.041%	85	1,362	+67.350%
2026-04-30	25.1000	26.8100	25.1000	26.8100	+4.319%	20	1,362	+85.826%
2026-04-29	26.4200	26.4200	24.8000	25.7000	-8.214%	38	1,360	+93.852%
2026-04-28	28.1800	28.2000	28.0000	28.0000	-4.437%	4	1,355	+77.929%
2026-04-27	29.7500	29.9000	29.3000	29.3000	-0.170%	15	1,355	+70.034%
2026-04-24	28.9400	29.4000	27.4700	29.3500	+2.336%	601	1,354	+69.744%
2026-04-23	33.0000	33.0000	28.4000	28.6800	-18.407%	56	906	+73.710%
2026-04-22	32.9500	35.5000	32.9500	35.1500	+10.744%	120	879	+41.735%
2026-04-21	31.1000	33.2000	31.1000	31.7400	+2.058%	6	799	+56.963%
2026-04-20	31.8500	31.8500	31.1000	31.1000	-2.508%	6	799	+60.193%
2026-04-17	31.2500	32.7200	31.2500	31.9000	+8.503%	35	798	+56.176%
2026-04-16	30.4900	30.4900	28.2100	29.4000	+0.513%	15	790	+69.456%
2026-04-15	26.8000	29.3700	26.5000	29.2500	+15.842%	38	783	+70.325%
2026-04-14	26.3000	26.6000	25.2500	25.2500	+6.092%	14	789	+97.307%
2026-04-13	23.3000	24.9000	23.3000	23.8000	+5.825%	95	783	+109.328%
2026-04-10	21.0000	23.0100	20.0000	22.4900	-0.794%	155	728	+121.521%
2026-04-09	25.7900	25.7900	22.6600	22.6700	-20.873%	82	662	+119.762%
2026-04-08	34.1000	34.1000	28.6500	28.6500	-11.383%	61	645	+73.892%
2026-04-07	32.3300	32.3300	32.3300	32.3300	-4.856%	1	619	+54.098%
2026-04-06	34.7300	34.7400	33.9800	33.9800	-1.077%	4	618	+46.616%
2026-04-02	31.3000	34.3500	31.3000	34.3500	+5.692%	24	596	+45.036%
2026-04-01	33.7000	34.0000	32.5000	32.5000	-1.515%	7	596	+53.292%
2026-03-31	30.0000	34.0400	29.8500	33.0000	+15.344%	56	595	+50.970%
2026-03-30	31.9300	31.9300	28.6100	28.6100	-10.510%	38	597	+74.135%
2026-03-27	33.0000	33.4100	31.8000	31.9700	-10.323%	35	593	+55.834%
2026-03-26	38.3100	38.3100	35.6500	35.6500	-10.202%	41	595	+39.748%
2026-03-25	42.5000	42.5000	39.7000	39.7000	-0.501%	10	567	+25.491%
2026-03-24	41.5500	41.5500	38.0000	39.9000	-7.639%	31	575	+24.862%
2026-03-23	42.1000	43.5000	41.1500	43.2000	+17.391%	28	551	+15.324%
2026-03-20	37.2500	38.7000	36.7800	36.8000	-6.242%	76	551	+35.380%
2026-03-19	37.0500	39.2500	37.0500	39.2500	+1.816%	24	524	+26.930%
2026-03-18	39.9500	40.4300	38.5500	38.5500	-4.342%	15	535	+29.235%
2026-03-17	39.0000	40.7600	39.0000	40.3000	+4.675%	6	524	+23.623%
2026-03-16	39.4500	39.4500	38.0000	38.5000	+1.316%	37	524	+29.403%
2026-03-13	39.1000	39.9200	37.5000	38.0000	-6.312%	93	508	+31.105%
2026-03-12	40.2100	41.2500	39.8300	40.5600	+6.178%	35	446	+22.830%
2026-03-11	39.2500	39.5000	37.2900	38.2000	+0.526%	112	421	+30.419%
2026-03-10	38.9500	39.0200	37.9000	38.0000	-9.091%	59	490	+31.105%
2026-03-09	40.9800	41.8000	40.0000	41.8000	-5.430%	22	460	+19.187%
2026-03-06	39.9000	45.7500	39.9000	44.2000	+10.777%	46	448	+12.715%
2026-03-05	40.4800	41.8700	38.2100	39.9000	-0.697%	57	442	+24.862%
2026-03-04	38.1800	40.7400	37.8100	40.1800	+10.903%	51	433	+23.992%
2026-03-03	34.6100	36.2300	32.7400	36.2300	+1.855%	109	431	+37.510%
2026-03-02	33.9300	36.2000	33.5000	35.5700	+23.336%	73	324	+40.062%
2026-02-27	30.0100	30.0100	28.6600	28.8400	-0.723%	15	264	+72.746%
2026-02-26	29.7600	29.9500	28.7000	29.0500	+3.161%	54	261	+71.497%
2026-02-25	26.0500	29.3500	26.0500	28.1600	+11.613%	6	208	+76.918%
2026-02-24	24.8500	25.8000	24.8500	25.2300	-3.629%	45	208	+97.463%
2026-02-23	26.7500	26.7500	24.6500	26.1800	-8.462%	53	164	+90.298%
2026-02-20	27.5000	28.8500	27.5000	28.6000	-0.867%	11	123	+74.196%
2026-02-19	27.9100	28.8500	27.7000	28.8500	-1.368%	6	118	+72.686%
2026-02-18	31.3300	32.2000	29.2500	29.2500	+7.537%	107	114	+70.325%
2026-02-17	27.1900	27.8700	26.9900	27.2000	+2.448%	4	10	+83.162%
2026-02-13	26.7900	26.7900	26.5500	26.5500	0.000%	6	6	+87.646%

.dark-mode .KVtfzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KVtfzV{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C150PLTR Mar 19 2027 150.00 Call (PLTR270319C00150000)option OPRA

PLTR20270319C150
PLTR Mar 19 2027 150.00 Call (PLTR270319C00150000)
option OPRA