Dark

PLTR20270319C170
PLTR Mar 19 2027 170.00 Call (PLTR270319C00170000)
option OPRA

EOD

Sep 28, 2026

40.19-5.368%(-2.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	39.9500	41.0000	39.9500	40.1900	-5.368%	10	1,665	0.000%
2026-09-25	42.4700	42.4700	42.4700	42.4700	-2.345%	1	1,672	-5.368%
2026-09-24	42.5000	44.5000	41.0000	43.4900	+1.140%	27	1,672	-7.588%
2026-09-23	38.5000	43.9600	38.5000	43.0000	+15.778%	36	1,654	-6.535%
2026-09-22	37.7000	37.7000	36.0000	37.1400	+3.569%	10	1,665	+8.212%
2026-09-21	34.6500	36.6800	34.6500	35.8600	+7.850%	29	1,661	+12.075%
2026-09-18	29.9700	33.2500	29.8300	33.2500	+3.679%	15	1,657	+20.872%
2026-09-17	33.0000	33.6500	31.7000	32.0700	+7.943%	26	1,655	+25.320%
2026-09-16	29.3500	31.8000	29.3500	29.7100	-7.847%	13	1,658	+35.274%
2026-09-15	30.1300	33.1500	30.1300	32.2400	+2.187%	15	1,656	+24.659%
2026-09-14	27.4500	31.6000	27.3800	31.5500	+14.519%	34	1,670	+27.385%
2026-09-11	27.0500	28.0000	26.2900	27.5500	+2.799%	22	1,674	+45.880%
2026-09-10	25.4500	28.2500	25.4500	26.8000	-9.521%	242	1,667	+49.963%
2026-09-09	29.0700	30.1300	28.7000	29.6200	+0.577%	27	1,463	+35.685%
2026-09-08	30.3500	30.6100	29.4500	29.4500	-7.244%	55	1,457	+36.469%
2026-09-04	36.3500	36.3500	31.7000	31.7500	-17.059%	37	1,425	+26.583%
2026-09-03	34.2000	40.0000	34.2000	38.2800	+35.074%	13	1,425	+4.990%
2026-09-02	32.5400	32.5400	27.3500	28.3400	-20.056%	47	1,423	+41.814%
2026-09-01	38.2500	38.2500	35.4500	35.4500	-10.930%	8	1,408	+13.371%
2026-08-31	39.1500	39.8000	39.1500	39.8000	-2.689%	60	1,409	+0.980%
2026-08-28	41.2700	41.6500	39.9500	40.9000	-0.049%	53	1,415	-1.736%
2026-08-27	37.5900	41.1800	37.5900	40.9200	+15.691%	28	1,397	-1.784%
2026-08-26	31.3000	35.4000	30.7600	35.3700	+10.531%	47	1,392	+13.627%
2026-08-25	36.1300	36.1300	31.4500	32.0000	-10.490%	71	1,388	+25.594%
2026-08-24	31.6600	35.7500	31.6600	35.7500	-3.769%	8	1,388	+12.420%
2026-08-21	32.8200	37.6000	32.8200	37.1500	+12.236%	25	1,387	+8.183%
2026-08-20	31.5000	33.5000	31.5000	33.1000	+0.915%	12	1,368	+21.420%
2026-08-19	32.1500	33.3500	30.0000	32.8000	+7.541%	12	1,361	+22.530%
2026-08-18	32.2100	32.3300	30.5000	30.5000	-4.658%	22	1,365	+31.770%
2026-08-17	32.9400	34.1900	31.9900	31.9900	-4.078%	26	1,371	+25.633%
2026-08-14	35.4500	35.4500	33.1600	33.3500	-11.538%	39	1,384	+20.510%
2026-08-13	35.0000	37.7500	34.7000	37.7000	+19.003%	59	1,370	+6.605%
2026-08-12	33.6500	33.6500	30.3500	31.6800	-9.486%	50	1,363	+26.862%
2026-08-11	34.8000	36.0300	33.9500	35.0000	-1.130%	84	1,348	+14.829%
2026-08-10	33.1700	38.6000	33.1700	35.4000	+4.951%	370	1,359	+13.531%
2026-08-07	26.7000	33.7500	26.7000	33.7300	+43.838%	337	1,303	+19.152%
2026-08-06	22.1000	24.2900	22.1000	23.4500	-8.932%	260	1,346	+71.386%
2026-08-05	28.1400	29.3300	25.2000	25.7500	-6.534%	27	1,156	+56.078%
2026-08-04	19.5000	28.4500	19.5000	27.5500	+142.091%	617	1,143	+45.880%
2026-08-03	11.4600	11.4600	11.1000	11.3800	+10.271%	4	1,012	+253.163%
2026-07-31	9.6000	10.3200	9.5800	10.3200	+2.178%	98	1,013	+289.438%
2026-07-30	10.0900	10.1200	9.7400	10.1000	-14.407%	77	992	+297.921%
2026-07-29	11.8000	11.8000	11.8000	11.8000	+5.357%	1	987	+240.593%
2026-07-28	11.0000	11.2000	11.0000	11.2000	-19.424%	57	987	+258.839%
2026-07-27	12.3800	14.3500	12.3800	13.9000	+21.930%	107	973	+189.137%
2026-07-24	11.0800	11.4000	11.0800	11.4000	+0.088%	135	982	+252.544%
2026-07-23	11.6100	11.6100	10.7800	11.3900	-8.145%	36	930	+252.853%
2026-07-22	12.6000	12.6000	12.4000	12.4000	-18.421%	2	932	+224.113%
2026-07-21	15.5000	15.8000	15.1500	15.2000	-7.599%	202	932	+164.408%
2026-07-20	15.5500	16.4500	15.3100	16.4500	+2.813%	83	911	+144.316%
2026-07-17	14.1200	16.0500	14.1200	16.0000	+0.629%	15	888	+151.188%
2026-07-16	14.7000	15.9000	14.7000	15.9000	+1.597%	11	888	+152.767%
2026-07-15	16.2500	16.3000	15.6500	15.6500	-4.105%	9	888	+156.805%
2026-07-14	11.9500	16.5500	11.9500	16.3200	+15.745%	63	877	+146.262%
2026-07-13	13.0500	14.1000	13.0500	14.1000	+10.588%	4	863	+185.035%
2026-07-10	12.9500	13.1000	12.7500	12.7500	-10.526%	16	861	+215.216%
2026-07-08	14.3000	14.3500	13.7500	14.2500	-12.577%	10	870	+182.035%
2026-07-07	15.6000	17.9000	15.6000	16.3000	+9.249%	58	873	+146.564%
2026-07-06	14.9000	15.8500	14.9000	14.9200	+4.996%	55	886	+169.370%
2026-07-02	14.7000	15.1500	13.9500	14.2100	+7.733%	63	865	+182.829%
2026-07-01	11.4500	13.1900	11.4500	13.1900	+31.637%	57	865	+204.701%
2026-06-30	9.2700	10.0200	9.2000	10.0200	+8.324%	17	877	+301.098%
2026-06-29	10.2100	10.2100	9.1500	9.2500	+6.322%	4	890	+334.486%
2026-06-26	8.3500	8.8400	8.3000	8.7000	+19.178%	19	888	+361.954%
2026-06-25	7.8500	7.8500	7.1500	7.3000	-17.514%	160	886	+450.548%
2026-06-24	8.9000	9.8300	8.8500	8.8500	-8.763%	61	878	+354.124%
2026-06-23	10.6500	10.7000	9.5500	9.7000	-9.091%	35	867	+314.330%
2026-06-22	12.6000	13.1000	10.6500	10.6700	-23.237%	161	867	+276.664%
2026-06-18	13.3800	14.0700	13.3500	13.9000	-16.766%	10	812	+189.137%
2026-06-17	15.8900	16.7000	15.8000	16.7000	+13.451%	3	812	+140.659%
2026-06-16	15.6000	15.6000	14.7200	14.7200	-10.517%	17	812	+173.030%
2026-06-15	15.4000	16.4500	14.9500	16.4500	+15.845%	19	756	+144.316%
2026-06-12	14.6000	14.7000	13.8000	14.2000	-7.492%	51	756	+183.028%
2026-06-11	15.3800	15.3800	14.6700	15.3500	-3.762%	17	756	+161.824%
2026-06-10	16.0400	16.0400	15.9100	15.9500	+0.631%	9	767	+151.975%
2026-06-09	16.2500	16.2500	14.5000	15.8500	-11.650%	211	767	+153.565%
2026-06-08	18.1500	18.2500	17.8500	17.9400	+1.758%	27	659	+124.025%
2026-06-05	19.0500	19.2000	17.5000	17.6300	-14.417%	54	642	+127.964%
2026-06-04	22.0000	22.0000	20.1500	20.6000	-1.905%	22	656	+95.097%
2026-06-03	24.5000	24.5000	21.0000	21.0000	-20.755%	91	638	+91.381%
2026-06-02	28.0000	28.0000	26.5000	26.5000	-16.745%	12	636	+51.660%
2026-06-01	30.0000	33.7000	29.5000	31.8300	+14.004%	106	629	+26.265%
2026-05-29	22.4400	29.8500	21.6000	27.9200	+40.020%	247	626	+43.947%
2026-05-28	17.6500	20.1500	17.5000	19.9400	+30.327%	68	546	+101.555%
2026-05-27	14.7000	15.7500	14.7000	15.3000	-10.891%	16	505	+162.680%
2026-05-26	16.4500	17.5000	16.2500	17.1700	-1.322%	19	513	+134.071%
2026-05-22	18.0000	18.1000	17.0300	17.4000	-0.571%	75	518	+130.977%
2026-05-21	17.6000	17.8500	17.3000	17.5000	-0.455%	20	510	+129.657%
2026-05-20	16.3000	17.5800	16.3000	17.5800	+7.523%	50	510	+128.612%
2026-05-19	17.0500	17.0500	16.3000	16.3500	-0.183%	9	485	+145.810%
2026-05-18	16.1500	17.0500	16.0000	16.3800	-5.043%	73	485	+145.360%
2026-05-15	16.2700	17.2500	16.2700	17.2500	+2.374%	6	485	+132.986%
2026-05-14	16.3500	17.2500	16.3500	16.8500	+11.589%	20	441	+138.516%
2026-05-13	16.7100	16.7100	15.1000	15.1000	-11.333%	89	409	+166.159%
2026-05-12	17.6700	17.6700	17.0300	17.0300	-1.275%	4	409	+135.995%
2026-05-11	16.7500	17.6700	16.4000	17.2500	-5.168%	34	409	+132.986%
2026-05-08	17.1000	18.1900	17.1000	18.1900	+0.553%	10	412	+120.946%
2026-05-07	18.0000	19.0600	18.0000	18.0900	+9.636%	17	415	+122.167%
2026-05-06	17.5000	17.5000	16.4500	16.5000	-8.078%	16	405	+143.576%
2026-05-05	20.0000	20.0000	17.6500	17.9500	-23.779%	136	405	+123.900%
2026-05-04	24.4500	25.4000	23.5500	23.5500	+1.948%	89	408	+70.658%
2026-05-01	23.2500	23.2500	23.0000	23.1000	+13.514%	7	405	+73.983%
2026-04-30	19.7000	20.3500	19.7000	20.3500	+5.990%	17	405	+97.494%
2026-04-29	18.8700	19.2000	18.8700	19.2000	-10.490%	73	395	+109.323%
2026-04-28	21.7000	21.7000	21.3000	21.4500	-5.088%	62	381	+87.366%
2026-04-27	22.8500	22.8500	22.6000	22.6000	+0.713%	9	344	+77.832%
2026-04-24	21.5600	22.6000	21.0500	22.4400	+0.628%	78	346	+79.100%
2026-04-23	24.1000	24.1500	22.0000	22.3000	-17.131%	25	381	+80.224%
2026-04-22	27.0000	27.0500	26.7500	26.9100	+8.947%	35	388	+49.350%
2026-04-21	25.8000	25.8000	24.3500	24.7000	+3.347%	54	355	+62.713%
2026-04-20	23.4500	23.9000	23.4500	23.9000	-3.629%	3	355	+68.159%
2026-04-17	24.2700	25.0000	24.2700	24.8000	+11.461%	32	355	+62.056%
2026-04-16	23.2500	23.2500	21.4200	22.2500	-1.111%	66	330	+80.629%
2026-04-15	21.1000	22.5000	21.1000	22.5000	+16.883%	21	339	+78.622%
2026-04-14	19.6000	19.6900	19.2500	19.2500	+3.662%	6	330	+108.779%
2026-04-13	18.4500	18.5700	18.1000	18.5700	+9.558%	23	330	+116.424%
2026-04-10	15.6000	17.4100	15.1000	16.9500	0.000%	230	339	+137.109%
2026-04-09	20.1600	20.1600	16.9000	16.9500	-22.603%	65	159	+137.109%
2026-04-08	27.1500	27.1500	21.9000	21.9000	-15.931%	23	140	+83.516%
2026-04-07	24.8500	26.0500	24.8500	26.0500	0.000%	21	148	+54.280%
2026-04-06	26.2300	26.2300	26.0500	26.0500	+0.579%	4	128	+54.280%
2026-04-02	25.9000	25.9000	25.9000	25.9000	+1.172%	3	125	+55.174%
2026-04-01	25.9000	26.1600	25.6000	25.6000	+7.789%	3	125	+56.992%
2026-03-31	23.1700	23.7500	23.1700	23.7500	-1.124%	8	123	+69.221%
2026-03-30	24.0200	24.0200	24.0200	24.0200	-4.683%	5	116	+67.319%
2026-03-27	25.0900	25.3000	25.0900	25.2000	-9.025%	7	113	+59.484%
2026-03-26	29.1000	29.1000	27.7000	27.7000	-18.265%	3	113	+45.090%
2026-03-25	33.8900	33.8900	33.8900	33.8900	+6.740%	1	114	+18.590%
2026-03-24	30.2200	31.7500	30.0000	31.7500	-6.009%	22	115	+26.583%
2026-03-23	33.7500	34.1700	33.0000	33.7800	+17.577%	19	115	+18.976%
2026-03-20	30.0000	30.0400	28.7300	28.7300	-9.909%	16	128	+39.889%
2026-03-18	31.8500	31.9400	31.8500	31.8900	+4.012%	14	137	+26.027%
2026-03-16	30.4500	30.6700	30.4500	30.6600	-0.616%	13	123	+31.083%
2026-03-13	30.8500	30.8500	30.8500	30.8500	+0.883%	1	111	+30.276%
2026-03-10	32.0000	32.0000	30.4000	30.5800	-4.824%	10	111	+31.426%
2026-03-09	35.0000	35.0000	32.1300	32.1300	-13.629%	10	115	+25.086%
2026-03-06	33.2000	37.2000	33.2000	37.2000	+16.250%	10	113	+8.038%
2026-03-05	33.3300	33.3300	30.7500	32.0000	-1.720%	62	114	+25.594%
2026-03-04	30.4700	32.8600	30.4700	32.5600	+13.056%	40	81	+23.434%
2026-03-03	27.6000	29.0000	25.9500	28.8000	+1.408%	17	65	+39.549%
2026-03-02	28.3000	28.4000	28.2100	28.4000	+23.586%	5	59	+41.514%
2026-02-26	23.3000	23.3000	22.4400	22.9800	+2.589%	4	56	+74.891%
2026-02-25	21.5500	22.4000	21.5200	22.4000	+13.995%	3	52	+79.420%
2026-02-24	19.9600	19.9600	19.6500	19.6500	-4.146%	2	52	+104.529%
2026-02-23	20.1000	20.5000	20.1000	20.5000	-4.429%	13	51	+96.049%
2026-02-20	21.4500	21.4500	21.4500	21.4500	-6.045%	1	40	+87.366%
2026-02-19	22.4200	22.8300	22.4200	22.8300	-1.169%	62	41	+76.040%
2026-02-18	24.2000	24.5200	23.0800	23.1000	+7.292%	24	28	+73.983%
2026-02-17	21.5300	21.5300	21.5300	21.5300	-1.689%	2	4	+86.670%
2026-02-13	20.2900	21.9000	20.2900	21.9000	0.000%	2	2	+83.516%

.dark-mode .k3YhjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3YhjV{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C170PLTR Mar 19 2027 170.00 Call (PLTR270319C00170000)option OPRA

PLTR20270319C170
PLTR Mar 19 2027 170.00 Call (PLTR270319C00170000)
option OPRA