Dark

PLTR20270319C160
PLTR Mar 19 2027 160.00 Call (PLTR270319C00160000)
option OPRA

EOD

Sep 28, 2026

46.29-0.920%(-0.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	45.2500	46.2900	45.2500	46.2900	-0.920%	7	1,538	0.000%
2026-09-25	48.2300	49.0500	46.7200	46.7200	-7.485%	10	1,534	-0.920%
2026-09-24	47.4700	50.5000	47.4700	50.5000	+3.696%	8	1,533	-8.337%
2026-09-23	44.2000	49.7000	44.0600	48.7000	+12.212%	43	1,538	-4.949%
2026-09-22	43.8800	43.8800	42.5000	43.4000	+2.600%	23	1,528	+6.659%
2026-09-21	39.8500	42.3000	38.0600	42.3000	+14.790%	21	1,521	+9.433%
2026-09-18	36.4300	37.0500	36.4300	36.8500	-2.125%	10	1,522	+25.617%
2026-09-17	37.4300	38.5000	36.6900	37.6500	+2.310%	32	1,518	+22.948%
2026-09-16	34.0000	36.8000	33.8900	36.8000	+2.621%	10	1,518	+25.788%
2026-09-15	34.6600	38.0500	34.6600	35.8600	-0.472%	26	1,520	+29.085%
2026-09-14	33.0000	36.1300	33.0000	36.0300	+12.243%	15	1,518	+28.476%
2026-09-11	32.5500	32.5500	30.7000	32.1000	+2.720%	38	1,531	+44.206%
2026-09-10	32.6700	32.6700	31.2500	31.2500	-9.210%	33	1,516	+48.128%
2026-09-09	34.0000	34.9500	34.0000	34.4200	+0.321%	5	1,519	+34.486%
2026-09-08	37.0000	37.0000	34.2500	34.3100	-6.563%	31	1,516	+34.917%
2026-09-04	38.9000	38.9000	36.6200	36.7200	-15.876%	55	1,505	+26.062%
2026-09-03	42.0000	44.8200	42.0000	43.6500	+32.073%	496	1,505	+6.048%
2026-09-02	39.4500	39.4500	31.0500	33.0500	-21.122%	76	1,298	+40.061%
2026-09-01	44.0000	45.2500	41.4700	41.9000	-10.374%	33	1,293	+10.477%
2026-08-31	44.9000	46.7500	44.9000	46.7500	+1.125%	9	1,291	-0.984%
2026-08-28	46.5400	47.2400	46.1000	46.2300	-1.006%	17	1,288	+0.130%
2026-08-27	45.4400	46.8500	45.4400	46.7000	+17.721%	12	1,298	-0.878%
2026-08-26	34.4000	39.6700	34.4000	39.6700	+5.646%	6	1,300	+16.688%
2026-08-25	41.1000	41.1000	37.5500	37.5500	-4.840%	28	1,303	+23.276%
2026-08-24	38.2500	40.1400	37.6500	39.4600	-5.823%	33	1,299	+17.309%
2026-08-21	39.8100	43.3800	39.8100	41.9000	+9.485%	30	1,286	+10.477%
2026-08-20	36.7000	38.5900	36.7000	38.2700	-0.468%	17	1,307	+20.956%
2026-08-19	36.2200	38.7800	35.1000	38.4500	+8.463%	49	1,313	+20.390%
2026-08-18	38.1500	38.1500	35.4500	35.4500	-3.432%	18	1,307	+30.578%
2026-08-17	37.9900	37.9900	36.7100	36.7100	-6.827%	31	1,300	+26.096%
2026-08-14	41.1100	41.1100	39.4000	39.4000	-8.372%	83	1,331	+17.487%
2026-08-13	40.0000	43.0000	38.8500	43.0000	+14.058%	34	1,264	+7.651%
2026-08-12	36.0000	37.7000	35.5300	37.7000	-6.405%	21	1,276	+22.785%
2026-08-11	39.4000	41.5000	39.4000	40.2800	-1.202%	35	1,264	+14.921%
2026-08-10	38.4400	43.3600	38.4400	40.7700	+6.172%	173	1,261	+13.539%
2026-08-07	30.5000	38.5500	30.5000	38.4000	+42.222%	193	1,300	+20.547%
2026-08-06	25.9000	28.1600	25.9000	27.0000	-6.961%	112	1,255	+71.444%
2026-08-05	31.1700	33.6500	28.8500	29.0200	-9.028%	129	1,172	+59.511%
2026-08-04	21.0300	32.8000	21.0300	31.9000	+137.175%	341	1,124	+45.110%
2026-08-03	13.1000	13.8500	13.0500	13.4500	+11.249%	59	1,082	+244.164%
2026-07-31	12.3000	12.3400	12.0300	12.0900	-1.306%	42	1,073	+282.878%
2026-07-30	13.1000	13.1000	11.7200	12.2500	-12.186%	134	1,065	+277.878%
2026-07-29	13.9500	13.9500	13.9500	13.9500	+6.570%	2	1,038	+231.828%
2026-07-28	12.6000	13.1500	11.6800	13.0900	-22.773%	27	1,038	+253.629%
2026-07-27	14.7500	16.9500	14.6000	16.9500	+28.409%	89	1,041	+173.097%
2026-07-24	13.2100	13.2200	13.1000	13.2000	-2.367%	4	1,052	+250.682%
2026-07-23	14.9000	14.9000	12.7000	13.5200	-5.123%	48	1,054	+242.382%
2026-07-22	15.8000	15.8000	13.7700	14.2500	-19.492%	16	1,050	+224.842%
2026-07-21	18.4000	18.4600	17.6500	17.7000	-6.349%	179	1,049	+161.525%
2026-07-20	18.8000	19.3000	18.1000	18.9000	+6.180%	8	937	+144.921%
2026-07-17	17.2800	18.7000	16.7000	17.8000	-4.043%	31	937	+160.056%
2026-07-16	18.3500	18.5500	17.8000	18.5500	+0.270%	58	940	+149.542%
2026-07-15	19.5000	19.5000	18.2500	18.5000	0.000%	31	903	+150.216%
2026-07-14	14.0000	19.2500	13.9500	18.5000	+12.805%	72	907	+150.216%
2026-07-13	15.5700	16.5000	15.5700	16.4000	+7.895%	37	951	+182.256%
2026-07-10	15.2500	15.5000	14.9000	15.2000	-5.000%	54	950	+204.539%
2026-07-09	15.0400	16.0500	15.0400	16.0000	-9.091%	5	940	+189.313%
2026-07-08	16.6500	17.6200	15.7500	17.6000	-6.383%	51	941	+163.011%
2026-07-07	18.6600	20.7500	17.5000	18.8000	+7.736%	186	942	+146.223%
2026-07-06	16.7400	18.4000	16.7400	17.4500	+5.758%	35	1,056	+165.272%
2026-07-02	17.1000	17.5000	16.2000	16.5000	+6.109%	292	937	+180.545%
2026-07-01	13.6500	15.6200	13.6500	15.5500	+37.611%	10	937	+197.685%
2026-06-30	10.6500	11.3000	10.6000	11.3000	+0.893%	6	935	+309.646%
2026-06-29	11.2300	11.9800	11.0300	11.2000	+13.131%	12	934	+313.304%
2026-06-26	9.7800	10.6000	9.7800	9.9000	+11.864%	63	932	+367.576%
2026-06-25	9.1500	9.3000	8.4200	8.8500	-14.904%	185	892	+423.051%
2026-06-24	11.3900	11.5000	10.4000	10.4000	-8.852%	38	890	+345.096%
2026-06-23	12.3500	12.3500	11.2500	11.4100	-7.984%	40	885	+305.697%
2026-06-22	14.7000	15.5000	12.4000	12.4000	-21.668%	51	890	+273.306%
2026-06-18	16.0000	16.1800	15.0400	15.8300	-6.828%	106	839	+192.419%
2026-06-17	19.2000	19.5000	16.9900	16.9900	-2.075%	16	839	+172.454%
2026-06-16	18.0000	18.0500	17.0000	17.3500	-7.467%	24	839	+166.801%
2026-06-15	17.9100	19.0000	17.4800	18.7500	+13.636%	12	796	+146.880%
2026-06-12	16.9500	17.1000	16.1000	16.5000	-7.563%	101	796	+180.545%
2026-06-11	17.1000	17.9600	16.8700	17.8500	-0.833%	19	796	+159.328%
2026-06-10	18.7500	18.7500	17.7600	18.0000	-1.370%	42	811	+157.167%
2026-06-09	19.6100	19.6100	16.8400	18.2500	-9.653%	247	797	+153.644%
2026-06-08	20.4000	21.0200	20.2000	20.2000	-1.559%	16	771	+129.158%
2026-06-05	22.9000	22.9000	20.0000	20.5200	-10.783%	20	772	+125.585%
2026-06-04	25.1300	26.0300	23.0000	23.0000	-3.361%	13	765	+101.261%
2026-06-03	27.0000	27.0000	23.8000	23.8000	-20.640%	281	752	+94.496%
2026-06-02	31.2400	31.3000	29.1500	29.9900	-15.163%	88	764	+54.351%
2026-06-01	35.9000	36.9000	32.5000	35.3500	+7.774%	168	741	+30.948%
2026-05-29	25.1600	33.5800	25.1600	32.8000	+43.106%	337	696	+41.128%
2026-05-28	18.4900	23.0500	18.4900	22.9200	+27.973%	177	702	+101.963%
2026-05-27	17.7500	19.2500	17.7500	17.9100	-8.622%	49	662	+158.459%
2026-05-26	19.2500	20.7500	19.2500	19.6000	-2.922%	28	644	+136.173%
2026-05-22	20.3500	21.0000	19.0300	20.1900	-0.884%	80	665	+129.272%
2026-05-21	19.5000	20.9000	19.5000	20.3700	+1.092%	109	627	+127.246%
2026-05-20	18.2000	20.1500	18.2000	20.1500	+2.284%	14	627	+129.727%
2026-05-19	19.9300	19.9300	19.0000	19.7000	+3.684%	6	587	+134.975%
2026-05-18	18.6000	20.0100	18.6000	19.0000	-2.464%	18	587	+143.632%
2026-05-15	19.1100	20.2500	19.1100	19.4800	-0.358%	23	587	+137.628%
2026-05-14	17.9000	19.8000	17.9000	19.5500	+9.218%	27	588	+136.777%
2026-05-13	19.4900	19.4900	17.4000	17.9000	-7.684%	45	599	+158.603%
2026-05-12	21.2200	21.2200	19.3900	19.3900	-4.483%	58	599	+138.731%
2026-05-11	19.9300	20.8000	19.7000	20.3000	-5.317%	52	599	+128.030%
2026-05-08	19.5000	21.4400	19.3500	21.4400	+1.371%	48	575	+115.905%
2026-05-07	20.7600	22.5100	20.7600	21.1500	+10.444%	106	574	+118.865%
2026-05-06	19.6700	20.3000	18.9000	19.1500	-8.723%	36	502	+141.723%
2026-05-05	22.9400	24.5300	20.3500	20.9800	-23.514%	60	499	+120.639%
2026-05-04	28.6700	28.6700	27.2000	27.4300	+5.419%	57	478	+68.757%
2026-05-01	26.4800	26.4800	24.6300	26.0200	+11.435%	11	469	+77.902%
2026-04-30	22.5500	23.4500	21.7300	23.3500	+4.241%	26	469	+98.244%
2026-04-29	20.8200	23.1000	20.8200	22.4000	-8.384%	61	478	+106.652%
2026-04-28	25.3000	25.3000	24.4500	24.4500	-5.489%	3	441	+89.325%
2026-04-27	25.9200	25.9200	25.8700	25.8700	+5.463%	2	438	+78.933%
2026-04-24	24.1300	24.5800	24.1300	24.5300	-3.804%	8	437	+88.708%
2026-04-23	29.6300	29.6300	25.3200	25.5000	-17.742%	39	440	+81.529%
2026-04-22	29.4900	31.0000	29.4000	31.0000	+11.511%	38	437	+49.323%
2026-04-21	28.9500	29.4700	27.6000	27.8000	+1.645%	20	441	+66.511%
2026-04-20	27.6500	27.6800	26.8000	27.3500	-1.725%	7	441	+69.250%
2026-04-17	27.7000	28.4400	27.7000	27.8300	+5.417%	11	441	+66.331%
2026-04-16	26.7900	26.7900	24.1800	26.4000	+2.524%	11	445	+75.341%
2026-04-15	22.1000	25.7500	22.1000	25.7500	+15.161%	40	445	+79.767%
2026-04-14	22.6000	23.0000	22.3600	22.3600	+7.759%	21	447	+107.021%
2026-04-13	20.2800	21.5000	20.2800	20.7500	+7.513%	51	439	+123.084%
2026-04-10	19.3000	20.0000	17.3500	19.3000	-2.278%	38	404	+139.845%
2026-04-09	24.0500	24.0500	19.5000	19.7500	-21.471%	40	396	+134.380%
2026-04-08	30.3700	30.3700	24.7200	25.1500	-14.456%	30	414	+84.056%
2026-04-07	27.8600	29.4000	27.8600	29.4000	-4.078%	6	408	+57.449%
2026-04-06	30.6500	30.6500	30.6500	30.6500	+2.611%	1	408	+51.028%
2026-04-02	29.8500	29.8700	29.8500	29.8700	+2.365%	3	406	+54.972%
2026-04-01	29.1000	29.5500	29.1000	29.1800	-0.410%	13	406	+58.636%
2026-03-31	27.3600	30.0000	27.3600	29.3000	+16.178%	18	404	+57.986%
2026-03-30	26.6500	26.6500	25.2200	25.2200	-11.664%	16	406	+83.545%
2026-03-27	30.2000	30.2000	28.5500	28.5500	-8.786%	17	412	+62.137%
2026-03-26	32.7500	33.1800	31.3000	31.3000	-12.643%	36	411	+47.891%
2026-03-25	38.3600	38.3600	35.8300	35.8300	+3.256%	5	421	+29.193%
2026-03-24	37.5000	37.5000	34.6900	34.7000	-9.870%	12	419	+33.401%
2026-03-23	36.3900	38.7200	36.3900	38.5000	+18.243%	34	417	+20.234%
2026-03-20	32.8000	34.5000	32.5600	32.5600	-7.447%	124	404	+42.168%
2026-03-19	33.5300	35.1800	33.5300	35.1800	+1.588%	3	313	+31.580%
2026-03-18	35.1300	35.1300	34.6300	34.6300	-1.563%	8	311	+33.670%
2026-03-17	35.8000	35.8500	35.1800	35.1800	+1.179%	43	310	+31.580%
2026-03-16	34.8000	34.8000	34.5000	34.7700	+1.607%	40	276	+33.132%
2026-03-13	33.5000	34.2200	33.5000	34.2200	-4.812%	6	293	+35.272%
2026-03-12	36.5000	36.6300	34.2000	35.9500	+5.117%	155	293	+28.762%
2026-03-11	35.2600	35.2600	33.3500	34.2000	-1.978%	64	175	+35.351%
2026-03-10	38.0000	38.0000	34.4700	34.8900	-7.942%	30	122	+32.674%
2026-03-09	39.1900	39.1900	35.9100	37.9000	-3.562%	10	110	+22.137%
2026-03-06	36.0000	41.1500	36.0000	39.3000	+10.642%	85	104	+17.786%
2026-03-05	37.1500	38.0000	34.7000	35.5200	-1.878%	13	66	+30.321%
2026-03-04	35.5400	36.5300	34.5000	36.2000	+12.422%	42	65	+27.873%
2026-03-03	28.2100	32.4500	28.2100	32.2000	+6.693%	5	45	+43.758%
2026-03-02	29.7000	30.1800	29.7000	30.1800	+14.971%	6	43	+53.380%
2026-02-27	26.2500	26.2500	26.2500	26.2500	+6.577%	2	37	+76.343%
2026-02-26	24.7500	26.0000	24.2500	24.6300	-4.720%	14	37	+87.942%
2026-02-25	25.8500	25.8500	25.8500	25.8500	+16.704%	1	29	+79.072%
2026-02-24	22.7500	22.7500	22.1500	22.1500	-2.637%	7	29	+108.984%
2026-02-23	22.9400	22.9900	22.7500	22.7500	-7.143%	8	24	+103.473%
2026-02-20	24.0200	24.5000	24.0200	24.5000	-3.922%	13	20	+88.939%
2026-02-19	25.2000	25.5000	24.4000	25.5000	-0.932%	4	8	+81.529%
2026-02-18	27.3800	27.3800	25.7200	25.7400	0.000%	4	4	+79.837%

.dark-mode .GqDRK3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqDRK3{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C160PLTR Mar 19 2027 160.00 Call (PLTR270319C00160000)option OPRA

PLTR20270319C160
PLTR Mar 19 2027 160.00 Call (PLTR270319C00160000)
option OPRA