Dark

PLTR20270319C180
PLTR Mar 19 2027 180.00 Call (PLTR270319C00180000)
option OPRA

EOD

Sep 28, 2026

35.78+0.931%(+0.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	34.6900	35.7800	34.6900	35.7800	+0.931%	2	2,626	0.000%
2026-09-25	38.0000	38.6900	35.4500	35.4500	-6.514%	34	2,626	+0.931%
2026-09-24	37.2000	38.8000	35.3500	37.9200	+1.935%	24	2,646	-5.643%
2026-09-23	38.4000	38.4000	35.2500	37.2000	+15.028%	2,091	2,651	-3.817%
2026-09-22	32.3500	32.5800	31.7000	32.3400	+3.224%	25	4,587	+10.637%
2026-09-21	29.3000	31.7700	29.3000	31.3300	+8.936%	36	4,583	+14.204%
2026-09-18	26.0000	28.7600	26.0000	28.7600	+0.912%	104	4,578	+24.409%
2026-09-17	29.0000	29.0000	27.1300	28.5000	+7.507%	61	4,519	+25.544%
2026-09-16	25.0100	27.0000	25.0100	26.5100	-1.266%	120	4,500	+34.968%
2026-09-15	25.0300	28.2000	25.0300	26.8500	+0.562%	16	4,442	+33.259%
2026-09-14	23.5500	27.2000	23.4100	26.7000	+14.249%	65	4,444	+34.007%
2026-09-11	23.9000	23.9000	22.9900	23.3700	+1.830%	35	4,431	+53.102%
2026-09-10	23.0700	24.2400	22.9200	22.9500	-9.289%	45	4,442	+55.904%
2026-09-09	25.2300	25.3500	24.3900	25.3000	-0.394%	10	4,441	+41.423%
2026-09-08	25.5000	26.6500	25.4000	25.4000	-7.401%	13	4,435	+40.866%
2026-09-04	29.0000	29.0000	27.2800	27.4300	-16.550%	33	4,439	+30.441%
2026-09-03	28.0000	33.4500	28.0000	32.8700	+33.618%	50	4,439	+8.853%
2026-09-02	27.6500	28.3400	22.5500	24.6000	-19.870%	116	4,447	+45.447%
2026-09-01	33.3000	34.7600	30.7000	30.7000	-11.782%	25	4,413	+16.547%
2026-08-31	35.5000	35.5000	34.5200	34.8000	-1.556%	1,261	4,400	+2.816%
2026-08-28	35.3500	37.0500	35.2000	35.3500	-2.132%	57	5,124	+1.216%
2026-08-27	33.0900	36.3000	33.0900	36.1200	+17.847%	1,448	5,123	-0.941%
2026-08-26	28.8900	30.6500	28.3200	30.6500	+5.799%	31	5,655	+16.737%
2026-08-25	31.8500	31.8500	27.8200	28.9700	-3.110%	636	5,647	+23.507%
2026-08-24	29.0000	30.9700	27.6000	29.9000	-7.516%	32	5,682	+19.666%
2026-08-21	28.0900	33.6900	28.0900	32.3300	+12.101%	574	5,689	+10.671%
2026-08-20	27.2000	28.8600	27.2000	28.8400	+0.418%	18	5,682	+24.064%
2026-08-19	27.1500	28.9000	26.0100	28.7200	+5.783%	51	5,675	+24.582%
2026-08-18	27.7800	27.7800	26.8800	27.1500	-3.552%	28	5,662	+31.786%
2026-08-17	28.2500	29.6300	28.1500	28.1500	-2.898%	25	5,667	+27.105%
2026-08-14	31.5000	31.5000	28.9900	28.9900	-10.800%	97	5,660	+23.422%
2026-08-13	29.1000	32.7000	29.1000	32.5000	+15.658%	50	5,628	+10.092%
2026-08-12	27.6400	28.1000	26.3000	28.1000	-8.469%	3,155	5,614	+27.331%
2026-08-11	30.8000	31.9200	29.3000	30.7000	-1.445%	169	3,734	+16.547%
2026-08-10	31.0000	33.9500	30.5500	31.1500	+5.415%	610	3,772	+14.864%
2026-08-07	23.1100	29.5500	23.1100	29.5500	+46.650%	157	3,352	+21.083%
2026-08-06	18.5700	21.0300	18.5700	20.1500	-5.621%	110	3,343	+77.568%
2026-08-05	23.7000	25.8000	21.3500	21.3500	-11.042%	2,205	3,339	+67.588%
2026-08-04	17.3200	24.9000	16.8800	24.0000	+148.705%	659	1,608	+49.083%
2026-08-03	9.7000	9.8000	9.1000	9.6500	+10.286%	61	1,430	+270.777%
2026-07-31	8.5500	8.7500	7.9900	8.7500	+2.339%	123	1,423	+308.914%
2026-07-30	9.1000	9.2400	8.1700	8.5500	-15.764%	55	1,408	+318.480%
2026-07-29	9.7200	10.1500	9.6500	10.1500	+9.730%	35	1,397	+252.512%
2026-07-28	8.0700	9.6500	8.0700	9.2500	-23.427%	84	1,397	+286.811%
2026-07-27	10.1000	12.3500	10.1000	12.0800	+28.922%	149	1,397	+196.192%
2026-07-24	9.3600	9.6300	9.3600	9.3700	+1.297%	65	1,404	+281.857%
2026-07-23	9.9300	9.9300	9.2500	9.2500	-9.314%	11	1,402	+286.811%
2026-07-22	11.2000	11.2000	10.2000	10.2000	-21.236%	5	1,402	+250.784%
2026-07-21	13.5200	13.6300	12.9500	12.9500	-7.500%	233	1,402	+176.293%
2026-07-20	13.5000	14.0000	13.1500	14.0000	+1.449%	50	1,389	+155.571%
2026-07-17	12.4500	13.8000	12.4500	13.8000	+1.845%	3	1,378	+159.275%
2026-07-16	13.5500	13.5500	13.5500	13.5500	0.000%	1	1,375	+164.059%
2026-07-15	14.1000	14.1000	13.3500	13.5500	-5.641%	7	1,068	+164.059%
2026-07-14	12.8800	14.3600	12.8800	14.3600	+18.287%	104	1,377	+149.164%
2026-07-13	11.6000	12.1500	11.6000	12.1400	+12.407%	5	1,292	+194.728%
2026-07-10	11.4400	11.4400	10.8000	10.8000	-2.262%	2	1,294	+231.296%
2026-07-09	11.0000	11.0500	10.9000	11.0500	-6.751%	3	1,292	+223.801%
2026-07-08	12.2300	12.2300	11.8500	11.8500	-15.658%	2	1,292	+201.941%
2026-07-07	13.3500	15.5000	13.1800	14.0500	+6.601%	55	1,290	+154.662%
2026-07-06	12.8000	13.7000	12.5200	13.1800	+7.592%	73	1,320	+171.472%
2026-07-02	12.6700	13.1000	11.8000	12.2500	+11.162%	36	1,333	+192.082%
2026-07-01	10.1500	11.6500	10.0000	11.0200	+31.190%	447	1,333	+224.682%
2026-06-30	7.8500	8.4000	7.8200	8.4000	+4.608%	6	1,142	+325.952%
2026-06-29	8.5000	8.6700	7.9400	8.0300	+6.358%	13	1,143	+345.579%
2026-06-26	7.0000	7.7500	7.0000	7.5500	+20.800%	18	1,139	+373.907%
2026-06-25	7.1500	7.1500	6.1000	6.2500	-17.328%	28	1,137	+472.480%
2026-06-24	8.0000	8.4000	7.4500	7.5600	-7.805%	91	1,131	+373.280%
2026-06-23	9.1000	9.1000	8.1500	8.2000	-9.890%	34	1,128	+336.341%
2026-06-22	11.1000	11.2000	9.0800	9.1000	-22.553%	101	1,133	+293.187%
2026-06-18	11.7200	12.1000	11.0800	11.7500	-13.603%	90	1,065	+204.511%
2026-06-17	13.5700	14.1500	13.5700	13.6000	+8.974%	13	1,065	+163.088%
2026-06-16	13.7500	13.7500	12.4800	12.4800	-10.857%	5	1,065	+186.699%
2026-06-15	13.2000	14.2500	13.2000	14.0000	+13.821%	44	1,038	+155.571%
2026-06-12	13.0000	13.0000	12.0000	12.3000	-7.658%	23	1,038	+190.894%
2026-06-11	12.9700	13.3200	12.7900	13.3200	-3.127%	39	1,038	+168.619%
2026-06-10	13.9500	14.0000	13.3800	13.7500	+0.365%	6	1,044	+160.218%
2026-06-09	15.3700	15.3700	12.4500	13.7000	-11.613%	114	1,041	+161.168%
2026-06-08	15.4500	16.1000	15.2500	15.5000	+0.324%	39	981	+130.839%
2026-06-05	16.6500	16.6500	15.1000	15.4500	-11.461%	32	967	+131.586%
2026-06-04	19.5600	19.7500	17.4500	17.4500	-6.434%	16	973	+105.043%
2026-06-03	21.6300	21.6300	18.5600	18.6500	-20.469%	56	971	+91.850%
2026-06-02	26.6500	26.6500	23.1000	23.4500	-18.463%	55	965	+52.580%
2026-06-01	27.0500	29.8500	25.6500	28.7600	+12.917%	169	939	+24.409%
2026-05-29	20.1900	26.5000	20.1900	25.4700	+45.960%	239	941	+40.479%
2026-05-28	13.7900	17.5500	13.7900	17.4500	+29.836%	97	857	+105.043%
2026-05-27	13.5000	14.1600	13.1000	13.4400	-10.934%	82	824	+166.220%
2026-05-26	13.8000	15.3900	13.8000	15.0900	+1.891%	19	820	+137.111%
2026-05-22	14.0100	14.9000	14.0100	14.8100	-1.595%	96	824	+141.594%
2026-05-21	15.3500	15.5000	14.8000	15.0500	0.000%	41	758	+137.741%
2026-05-20	15.0000	15.0500	14.6500	15.0500	+2.381%	57	758	+137.741%
2026-05-19	14.7100	14.7500	13.9500	14.7000	+5.376%	67	716	+143.401%
2026-05-18	13.8000	14.5500	13.8000	13.9500	-6.376%	110	716	+156.487%
2026-05-15	14.4000	15.0000	14.3000	14.9000	+1.085%	48	716	+140.134%
2026-05-14	14.0000	14.9000	13.8500	14.7400	+10.000%	66	682	+142.741%
2026-05-13	15.5000	15.5000	12.9000	13.4000	-9.091%	73	670	+167.015%
2026-05-12	15.3400	15.6000	14.4500	14.7400	-4.903%	107	670	+142.741%
2026-05-11	15.0000	15.6300	14.1000	15.5000	-1.587%	103	670	+130.839%
2026-05-08	14.6700	15.8000	14.4000	15.7500	-0.943%	113	641	+127.175%
2026-05-07	16.7000	17.3400	15.7000	15.9000	+11.972%	101	603	+125.031%
2026-05-06	15.1000	15.1000	14.0900	14.2000	-8.799%	22	588	+151.972%
2026-05-05	17.8500	19.1000	15.1600	15.5700	-24.783%	145	576	+129.801%
2026-05-04	21.3000	22.0000	20.6000	20.7000	+3.088%	59	554	+72.850%
2026-05-01	19.8500	20.3500	19.8500	20.0800	+15.735%	26	522	+78.187%
2026-04-30	16.5000	17.4500	16.5000	17.3500	+1.760%	23	522	+106.225%
2026-04-29	16.3000	17.0500	16.3000	17.0500	-11.429%	27	523	+109.853%
2026-04-28	19.2500	19.2500	19.2500	19.2500	-1.535%	1	532	+85.870%
2026-04-27	19.8400	20.5500	19.5000	19.5500	+2.356%	27	531	+83.018%
2026-04-24	18.8000	19.1000	18.6000	19.1000	-0.521%	15	519	+87.330%
2026-04-23	22.4500	22.4500	18.8000	19.2000	-21.150%	162	516	+86.354%
2026-04-22	21.8000	24.5200	21.8000	24.3500	+15.952%	63	436	+46.940%
2026-04-21	20.3500	22.6000	20.3500	21.0000	+1.942%	164	421	+70.381%
2026-04-20	21.6000	21.6000	20.5000	20.6000	-3.513%	8	298	+73.689%
2026-04-17	20.6000	22.0900	20.6000	21.3500	+8.929%	50	292	+67.588%
2026-04-16	19.3000	20.3300	19.3000	19.6000	+0.410%	36	293	+82.551%
2026-04-15	17.6800	19.5200	17.6800	19.5200	+16.537%	42	300	+83.299%
2026-04-14	17.0800	17.1000	16.7500	16.7500	+3.077%	61	309	+113.612%
2026-04-13	15.1100	16.2500	15.1100	16.2500	+12.146%	13	299	+120.185%
2026-04-10	14.2700	15.1000	13.0000	14.4900	-1.429%	117	296	+146.929%
2026-04-09	16.3500	16.3500	14.6200	14.7000	-21.809%	104	370	+143.401%
2026-04-08	22.1500	22.2000	18.6000	18.8000	-19.658%	65	334	+90.319%
2026-04-07	21.3000	23.4000	21.3000	23.4000	+1.739%	15	299	+52.906%
2026-04-02	20.2400	23.0000	20.2400	23.0000	+4.308%	14	290	+55.565%
2026-04-01	22.6000	23.1500	22.0500	22.0500	-2.649%	24	290	+62.268%
2026-03-31	21.2000	22.6500	21.1000	22.6500	+17.969%	5	290	+57.969%
2026-03-30	20.8000	20.8000	19.2000	19.2000	-13.318%	15	290	+86.354%
2026-03-27	22.4000	23.1000	22.1500	22.1500	-10.396%	4	291	+61.535%
2026-03-26	25.8500	25.8500	24.5000	24.7200	-16.599%	19	291	+44.741%
2026-03-25	30.0200	30.0200	29.6400	29.6400	+8.492%	2	295	+20.715%
2026-03-24	27.3200	27.3200	27.3200	27.3200	-6.117%	1	293	+30.966%
2026-03-23	28.4200	30.1500	28.4200	29.1000	+13.894%	34	293	+22.955%
2026-03-20	27.0000	27.0000	25.4000	25.5500	-6.752%	36	297	+40.039%
2026-03-19	27.5000	27.5000	27.4000	27.4000	-0.617%	3	276	+30.584%
2026-03-18	27.5000	27.5700	27.5000	27.5700	-2.923%	11	273	+29.779%
2026-03-17	28.6200	28.6200	28.3000	28.4000	+3.273%	3	276	+25.986%
2026-03-16	27.5000	27.5000	27.2000	27.5000	+1.776%	7	274	+30.109%
2026-03-13	27.1200	27.1200	27.0200	27.0200	-8.095%	3	268	+32.420%
2026-03-12	29.4000	29.4000	28.3000	29.4000	+7.692%	63	268	+21.701%
2026-03-11	26.7000	27.3000	26.6000	27.3000	-1.087%	31	217	+31.062%
2026-03-10	27.6000	27.6000	27.6000	27.6000	-9.061%	1	204	+29.638%
2026-03-09	30.5500	30.7900	29.7000	30.3500	-4.560%	8	203	+17.891%
2026-03-06	29.2500	33.2500	29.2500	31.8000	+15.636%	22	203	+12.516%
2026-03-05	28.7500	29.0500	27.5000	27.5000	-3.509%	17	192	+30.109%
2026-03-04	28.3400	28.5000	28.2800	28.5000	+10.680%	8	186	+25.544%
2026-03-03	25.5500	25.7500	23.0900	25.7500	+3.124%	14	180	+38.951%
2026-03-02	24.0000	25.3500	23.5300	24.9700	+24.539%	155	167	+43.292%
2026-02-27	20.0500	20.0500	20.0500	20.0500	-1.377%	1	19	+78.454%
2026-02-26	20.0000	20.3300	19.9000	20.3300	+0.395%	4	18	+75.996%
2026-02-25	18.8000	20.3000	18.8000	20.2500	+15.385%	5	12	+76.691%
2026-02-24	17.6500	17.6500	17.2800	17.5500	-1.238%	4	12	+103.875%
2026-02-23	17.7700	17.7700	17.7700	17.7700	-6.474%	1	10	+101.351%
2026-02-20	19.0000	19.0000	19.0000	19.0000	-6.034%	1	9	+88.316%
2026-02-19	20.2200	20.2200	20.2200	20.2200	-1.028%	2	10	+76.954%
2026-02-18	22.0700	22.0700	20.4300	20.4300	+9.251%	7	8	+75.135%
2026-02-17	18.7000	18.7000	18.7000	18.7000	+2.298%	1	2	+91.337%
2026-02-13	18.2800	18.2800	18.2800	18.2800	0.000%	1	1	+95.733%

.dark-mode .brPShq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brPShq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C180PLTR Mar 19 2027 180.00 Call (PLTR270319C00180000)option OPRA

PLTR20270319C180
PLTR Mar 19 2027 180.00 Call (PLTR270319C00180000)
option OPRA