Dark

PLTR20270319C165
PLTR Mar 19 2027 165.00 Call (PLTR270319C00165000)
option OPRA

EOD

Sep 28, 2026

42.82-5.579%(-2.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	42.0000	42.8200	42.0000	42.8200	-5.579%	4	6,937	0.000%
2026-09-25	46.0000	46.0000	45.2500	45.3500	-4.446%	3	6,939	-5.579%
2026-09-24	46.0000	47.4600	45.2000	47.4600	+3.174%	33	6,940	-9.777%
2026-09-23	45.0000	46.6200	43.5100	46.0000	+14.002%	27	6,918	-6.913%
2026-09-22	40.2000	40.3500	38.8600	40.3500	+4.751%	18	6,918	+6.121%
2026-09-21	39.0000	39.0000	38.3000	38.5200	+11.329%	5	6,907	+11.163%
2026-09-18	34.6000	34.6000	34.6000	34.6000	+4.690%	1	6,906	+23.757%
2026-09-16	32.9600	33.0500	32.9600	33.0500	-5.301%	3	6,906	+29.561%
2026-09-15	31.6100	35.3300	31.6100	34.9000	+4.491%	16	6,906	+22.693%
2026-09-14	30.3000	33.4000	30.3000	33.4000	+13.029%	4	6,906	+28.204%
2026-09-11	30.2000	30.3500	28.5500	29.5500	+0.991%	26	6,905	+44.907%
2026-09-10	28.8500	30.0000	28.7000	29.2600	-6.547%	20	6,901	+46.343%
2026-09-09	31.3000	31.7500	31.0000	31.3100	-4.688%	8	6,901	+36.761%
2026-09-08	32.0000	33.7000	32.0000	32.8500	-5.549%	13	6,906	+30.350%
2026-09-04	35.0000	35.0000	34.7800	34.7800	-15.787%	2	6,898	+23.117%
2026-09-03	34.0000	42.0000	34.0000	41.3000	+34.791%	8	6,898	+3.680%
2026-09-02	35.1500	35.1500	29.1500	30.6400	-21.436%	15	6,897	+39.752%
2026-09-01	40.6800	40.6800	39.0000	39.0000	-10.304%	12	6,895	+9.795%
2026-08-31	42.7400	43.4800	41.4600	43.4800	-2.182%	4,818	6,895	-1.518%
2026-08-28	44.5000	44.5000	42.9500	44.4500	+1.345%	29	8,613	-3.667%
2026-08-27	40.0000	44.0000	40.0000	43.8600	+19.185%	4,852	8,616	-2.371%
2026-08-26	32.9500	36.8000	32.9500	36.8000	+8.683%	8	11,223	+16.359%
2026-08-25	35.1000	35.4600	33.8600	33.8600	-8.486%	2,403	11,228	+26.462%
2026-08-24	37.0000	37.5000	35.5000	37.0000	-5.972%	16	12,373	+15.730%
2026-08-21	35.0200	41.1700	34.3200	39.3500	+9.275%	13	12,372	+8.818%
2026-08-20	34.4500	36.0100	34.4500	36.0100	+0.167%	4	12,372	+18.911%
2026-08-19	35.4500	35.9500	32.6500	35.9500	+5.518%	6	12,369	+19.110%
2026-08-18	35.0000	35.0000	34.0700	34.0700	-2.238%	2	12,371	+25.682%
2026-08-17	34.4000	35.1500	34.4000	34.8500	-3.596%	20	12,371	+22.869%
2026-08-14	39.6000	39.6000	36.1500	36.1500	-9.783%	17	12,381	+18.451%
2026-08-13	36.3600	40.0700	35.5700	40.0700	+19.256%	31	12,381	+6.863%
2026-08-12	34.9500	35.7100	32.7500	33.6000	-9.532%	64	12,387	+27.440%
2026-08-11	37.4900	38.0800	36.1500	37.1400	-2.647%	9	12,389	+15.293%
2026-08-10	35.3500	40.8900	35.3500	38.1500	+6.031%	87	12,394	+12.241%
2026-08-07	29.4300	36.0000	29.4300	35.9800	+41.375%	104	12,363	+19.011%
2026-08-06	24.1400	26.1000	23.5500	25.4500	-4.323%	91	12,366	+68.251%
2026-08-05	28.9700	31.6800	26.6000	26.6000	-9.677%	426	12,377	+60.977%
2026-08-04	21.6200	30.6000	21.0900	29.4500	+137.500%	13,398	12,326	+45.399%
2026-08-03	11.9100	12.4500	11.8500	12.4000	+10.912%	123	942	+245.323%
2026-07-31	11.1400	11.2200	11.1400	11.1800	+0.812%	30	949	+283.005%
2026-07-30	11.7700	11.7700	10.8600	11.0900	-14.031%	56	952	+286.114%
2026-07-29	12.5300	13.3700	12.3700	12.9000	+7.054%	102	954	+231.938%
2026-07-28	10.9700	12.5700	10.9700	12.0500	-21.447%	51	946	+255.353%
2026-07-27	13.1900	15.5000	13.1900	15.3400	+27.092%	96	945	+179.140%
2026-07-24	12.0000	12.2600	12.0000	12.0700	+0.166%	71	906	+254.764%
2026-07-23	12.1400	12.6500	11.8500	12.0500	-8.365%	24	910	+255.353%
2026-07-22	13.5900	13.8700	13.1500	13.1500	-19.325%	86	906	+225.627%
2026-07-21	16.9200	16.9200	16.3000	16.3000	-8.169%	29	894	+162.699%
2026-07-20	16.7500	17.9500	16.7500	17.7500	+8.232%	22	883	+141.239%
2026-07-17	16.1000	17.3500	16.1000	16.4000	-0.606%	64	864	+161.098%
2026-07-16	16.5500	16.5500	16.5000	16.5000	-2.941%	21	915	+159.515%
2026-07-15	17.1500	17.1500	17.0000	17.0000	-5.240%	25	909	+151.882%
2026-07-14	17.2500	17.9400	16.3500	17.9400	+16.949%	12	894	+138.685%
2026-07-13	15.3400	15.3400	15.3400	15.3400	+9.571%	1	894	+179.140%
2026-07-10	16.1500	16.1500	13.7500	14.0000	-3.581%	31	893	+205.857%
2026-07-09	14.2500	14.5200	14.2500	14.5200	-7.575%	5	895	+194.904%
2026-07-08	14.8500	15.7100	14.7500	15.7100	-9.971%	7	897	+172.565%
2026-07-07	17.3000	19.2000	17.3000	17.4500	+4.805%	133	902	+145.387%
2026-07-06	16.4500	17.1000	16.4500	16.6500	+5.714%	30	1,000	+157.177%
2026-07-02	15.9500	16.4600	14.7500	15.7500	+13.965%	344	776	+171.873%
2026-07-01	11.9000	14.3300	11.9000	13.8200	+30.132%	9	776	+209.841%
2026-06-30	10.8500	10.8500	10.6200	10.6200	+6.200%	15	781	+303.202%
2026-06-29	10.5000	11.3000	10.0000	10.0000	+6.952%	22	781	+328.200%
2026-06-26	9.1000	9.3500	9.1000	9.3500	+18.354%	3	781	+357.968%
2026-06-25	8.6000	8.6000	7.7700	7.9000	-18.050%	33	782	+442.025%
2026-06-24	10.6000	10.7000	9.6400	9.6400	-7.751%	90	774	+344.191%
2026-06-23	11.3700	11.3700	10.4500	10.4500	-9.914%	12	780	+309.761%
2026-06-22	13.5000	14.2500	11.6000	11.6000	-21.356%	22	776	+269.138%
2026-06-18	14.9000	15.0700	13.8600	14.7500	-15.132%	34	772	+190.305%
2026-06-17	18.0000	18.0000	17.3800	17.3800	+7.284%	12	772	+146.375%
2026-06-16	15.8800	16.2000	15.8800	16.2000	-8.215%	2	772	+164.321%
2026-06-15	17.9000	17.9000	17.4500	17.6500	+15.966%	5	759	+142.606%
2026-06-12	15.5500	15.8500	14.9900	15.2200	-8.036%	71	759	+181.340%
2026-06-11	15.7500	16.5500	15.7500	16.5500	-0.898%	24	759	+158.731%
2026-06-10	16.2000	17.4500	16.2000	16.7000	-2.624%	66	771	+156.407%
2026-06-09	18.2700	18.2700	15.7500	17.1500	-10.209%	181	767	+149.679%
2026-06-08	19.0000	19.1100	19.0000	19.1000	-0.105%	5	737	+124.188%
2026-06-05	20.5900	20.5900	18.9000	19.1200	-11.070%	8	738	+123.954%
2026-06-04	22.8500	24.1200	21.5000	21.5000	-2.273%	9	739	+99.163%
2026-06-03	24.5400	24.5400	22.0000	22.0000	-24.007%	10	744	+94.636%
2026-06-02	30.1500	30.1500	28.9500	28.9500	-14.778%	28	743	+47.910%
2026-06-01	31.6300	35.6600	30.4500	33.9700	+10.651%	100	768	+26.052%
2026-05-29	26.0000	31.4500	26.0000	30.7000	+43.996%	156	732	+39.479%
2026-05-28	17.8500	21.6600	17.8500	21.3200	+28.822%	344	790	+100.844%
2026-05-27	16.2500	16.5600	16.2500	16.5500	-13.123%	30	783	+158.731%
2026-05-26	17.9000	19.0500	17.9000	19.0500	+1.600%	275	761	+124.777%
2026-05-22	18.4500	18.9000	18.4500	18.7500	-0.794%	80	906	+128.373%
2026-05-21	18.7000	18.9000	18.7000	18.9000	+1.340%	6	826	+126.561%
2026-05-20	18.7500	18.7500	18.4300	18.6500	+2.304%	8	826	+129.598%
2026-05-19	18.5000	18.5000	18.2300	18.2300	+5.804%	25	808	+134.888%
2026-05-18	17.8000	18.2000	17.2300	17.2300	-7.614%	6	808	+148.520%
2026-05-15	18.0500	18.6500	18.0500	18.6500	+1.635%	4	808	+129.598%
2026-05-14	17.8000	18.5000	17.8000	18.3500	+9.552%	267	814	+133.351%
2026-05-13	17.5000	17.5000	16.1000	16.7500	-9.459%	71	534	+155.642%
2026-05-12	18.1700	18.5000	17.9800	18.5000	-3.646%	5	534	+131.459%
2026-05-11	18.7000	19.2000	18.0000	19.2000	+2.128%	47	534	+123.021%
2026-05-08	18.5500	19.0000	18.5000	18.8000	-4.569%	5	512	+127.766%
2026-05-07	20.3500	20.6500	19.5500	19.7000	+11.299%	18	512	+117.360%
2026-05-06	18.1900	18.3000	17.7000	17.7000	-8.997%	7	503	+141.921%
2026-05-05	22.0000	22.5000	19.0500	19.4500	-24.903%	154	501	+120.154%
2026-05-04	26.5000	27.0000	25.4000	25.9000	+6.366%	9	541	+65.328%
2026-05-01	24.3800	24.3800	24.3500	24.3500	+15.403%	2	534	+75.852%
2026-04-30	20.7500	21.1000	20.7500	21.1000	+1.199%	2	534	+102.938%
2026-04-29	20.2000	20.8500	20.0000	20.8500	-8.352%	19	533	+105.372%
2026-04-28	22.7500	22.7500	22.7500	22.7500	-6.379%	1	531	+88.220%
2026-04-27	25.0000	25.0000	24.3000	24.3000	+1.040%	3	532	+76.214%
2026-04-24	23.3500	24.2000	22.8000	24.0500	+1.263%	32	534	+78.046%
2026-04-23	27.0000	27.0000	23.7500	23.7500	-18.497%	37	527	+80.295%
2026-04-22	28.1300	29.1400	28.1300	29.1400	+14.319%	13	500	+46.946%
2026-04-21	26.1500	26.4000	25.4900	25.4900	+1.878%	14	493	+67.987%
2026-04-20	25.0000	25.0200	25.0000	25.0200	-6.116%	2	493	+71.143%
2026-04-17	25.6500	26.9800	25.6500	26.6500	+9.897%	10	493	+60.675%
2026-04-16	23.0500	24.2500	22.6400	24.2500	+0.874%	32	492	+76.577%
2026-04-15	22.1000	24.0400	21.7500	24.0400	+11.039%	21	513	+78.120%
2026-04-14	21.6500	21.6500	21.6500	21.6500	+13.055%	1	504	+97.783%
2026-04-13	19.7500	19.7500	19.1500	19.1500	+9.429%	11	503	+123.603%
2026-04-10	17.6300	18.4400	16.8500	17.5000	-7.603%	67	507	+144.686%
2026-04-09	20.9800	20.9800	18.1500	18.9400	-19.746%	162	475	+126.082%
2026-04-08	30.3300	30.3300	23.3000	23.6000	-18.056%	100	484	+81.441%
2026-04-07	26.5000	28.8000	26.5000	28.8000	+3.821%	65	445	+48.681%
2026-04-06	28.5000	28.5000	27.7400	27.7400	-0.502%	2	411	+54.362%
2026-04-02	25.2000	27.8800	25.2000	27.8800	-0.959%	9	405	+53.587%
2026-03-31	28.1500	28.1500	28.1500	28.1500	-4.576%	1	405	+52.114%
2026-03-26	31.1000	31.1000	29.5000	29.5000	-17.018%	6	405	+45.153%
2026-03-25	35.5500	35.5500	35.5500	35.5500	+6.693%	1	404	+20.450%
2026-03-24	33.6500	33.6500	33.3200	33.3200	-6.536%	15	403	+28.511%
2026-03-23	35.6500	35.6500	35.6500	35.6500	+16.162%	2	398	+20.112%
2026-03-20	30.7000	31.3000	30.5100	30.6900	-6.859%	27	398	+39.524%
2026-03-18	32.9500	32.9500	32.9500	32.9500	-0.061%	4	397	+29.954%
2026-03-16	32.5500	32.9700	32.4700	32.9700	+2.233%	35	397	+29.876%
2026-03-13	32.3200	32.4400	32.2500	32.2500	-5.702%	26	402	+32.775%
2026-03-12	34.5000	34.5000	34.2000	34.2000	+6.908%	2	388	+25.205%
2026-03-11	33.0900	33.0900	31.9900	31.9900	-0.031%	18	387	+33.854%
2026-03-10	34.0500	34.0500	32.0000	32.0000	-12.136%	18	395	+33.813%
2026-03-09	35.4700	36.4200	34.7000	36.4200	-2.281%	303	394	+17.573%
2026-03-06	35.0000	38.9600	35.0000	37.2700	+11.922%	20	108	+14.891%
2026-03-05	35.1800	35.6500	33.3000	33.3000	-3.198%	22	95	+28.589%
2026-03-04	33.8800	34.6500	33.8800	34.4000	+10.968%	39	82	+24.477%
2026-03-03	28.3000	31.0000	28.3000	31.0000	+4.062%	3	49	+38.129%
2026-03-02	29.4500	30.3000	29.4500	29.7900	+26.766%	23	46	+43.740%
2026-02-27	23.5000	23.5000	23.5000	23.5000	-1.591%	2	26	+82.213%
2026-02-26	24.3900	24.7500	23.8800	23.8800	-0.500%	5	28	+79.313%
2026-02-25	21.9000	24.0000	21.9000	24.0000	+14.395%	7	16	+78.417%
2026-02-24	20.9800	20.9800	20.9800	20.9800	+0.048%	1	16	+104.099%
2026-02-23	20.9000	20.9700	20.9000	20.9700	-10.077%	2	15	+104.196%
2026-02-20	22.4200	23.3200	22.4200	23.3200	+0.086%	3	14	+83.619%
2026-02-17	23.3000	23.3000	23.3000	23.3000	+5.765%	1	11	+83.777%
2026-02-13	22.0300	22.0300	22.0300	22.0300	0.000%	10	10	+94.371%

.dark-mode .FQM5PQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FQM5PQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C165PLTR Mar 19 2027 165.00 Call (PLTR270319C00165000)option OPRA

PLTR20270319C165
PLTR Mar 19 2027 165.00 Call (PLTR270319C00165000)
option OPRA