Dark

PLTR20270319C185
PLTR Mar 19 2027 185.00 Call (PLTR270319C00185000)
option OPRA

EOD

Sep 28, 2026

31.83-3.016%(-0.99)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	32.5000	32.5000	31.8000	31.8300	-3.016%	6	1,221	0.000%
2026-09-25	35.6000	35.6000	32.6000	32.8200	-7.340%	12	1,220	-3.016%
2026-09-24	35.3500	36.8500	34.4500	35.4200	+0.969%	58	1,222	-10.136%
2026-09-23	35.8500	36.1000	32.8200	35.0800	+15.395%	40	1,269	-9.265%
2026-09-22	30.0800	30.4500	29.9300	30.4000	+5.592%	22	1,269	+4.704%
2026-09-21	28.9500	29.2000	28.6000	28.7900	+9.468%	26	1,281	+10.559%
2026-09-18	24.5500	26.5300	24.5500	26.3000	0.000%	53	1,269	+21.027%
2026-09-17	25.7000	26.5000	25.5100	26.3000	+10.737%	10	1,246	+21.027%
2026-09-16	24.2500	24.5500	23.7400	23.7500	-4.040%	27	1,240	+34.021%
2026-09-15	24.5500	25.8000	24.4500	24.7500	-1.079%	13	1,227	+28.606%
2026-09-14	21.5700	25.0800	21.5700	25.0200	+17.190%	39	1,234	+27.218%
2026-09-11	21.1000	21.3500	21.1000	21.3500	-0.466%	79	1,204	+49.087%
2026-09-10	21.5600	21.5600	21.4000	21.4500	-7.940%	17	1,222	+48.392%
2026-09-09	23.6500	23.6500	23.2500	23.3000	-2.101%	36	1,224	+36.609%
2026-09-08	24.0900	24.0900	23.6000	23.8000	-5.179%	9	1,206	+33.739%
2026-09-04	29.4000	29.5000	25.1000	25.1000	-17.974%	39	1,179	+26.813%
2026-09-03	26.7500	32.2000	26.7500	30.6000	+36.000%	35	1,179	+4.020%
2026-09-02	25.9200	26.5000	21.6200	22.5000	-25.472%	18	1,161	+41.467%
2026-09-01	32.4400	32.4400	29.9300	30.1900	-8.654%	200	1,159	+5.432%
2026-08-31	32.5500	33.3900	31.5800	33.0500	+0.456%	22	1,155	-3.691%
2026-08-28	33.0000	34.3500	32.9000	32.9000	-2.576%	13	1,155	-3.252%
2026-08-27	32.4000	34.0000	31.8100	33.7700	+21.039%	48	1,153	-5.745%
2026-08-26	26.5600	27.9000	26.5400	27.9000	+9.112%	31	1,143	+14.086%
2026-08-25	27.7400	27.7400	25.5700	25.5700	-9.710%	44	1,140	+24.482%
2026-08-24	25.9000	28.3300	25.9000	28.3200	-5.094%	20	1,133	+12.394%
2026-08-21	28.5700	31.1200	28.5700	29.8400	+13.030%	53	1,137	+6.669%
2026-08-20	25.9500	27.1500	25.9400	26.4000	+0.190%	29	1,131	+20.568%
2026-08-19	25.5500	26.3500	25.5500	26.3500	+5.400%	10	1,134	+20.797%
2026-08-18	24.8200	25.7000	24.6600	25.0000	-2.572%	28	1,127	+27.320%
2026-08-17	25.6600	25.6600	25.6600	25.6600	-8.029%	50	1,115	+24.045%
2026-08-14	30.2200	30.2200	27.9000	27.9000	-7.463%	17	1,072	+14.086%
2026-08-13	28.2900	30.2700	27.0500	30.1500	+17.224%	20	1,066	+5.572%
2026-08-12	24.7900	25.7700	24.7000	25.7200	-8.143%	26	1,062	+23.756%
2026-08-11	27.9000	28.0000	27.9000	28.0000	-3.879%	7	1,050	+13.679%
2026-08-10	30.1700	31.6700	29.0500	29.1300	+8.572%	172	1,057	+9.269%
2026-08-07	25.3500	26.8300	25.3500	26.8300	+42.334%	84	922	+18.636%
2026-08-06	19.2000	19.2000	18.7500	18.8500	-5.985%	23	892	+68.859%
2026-08-05	23.6800	24.1000	19.9900	20.0500	-12.712%	125	901	+58.753%
2026-08-04	16.8000	23.1000	16.8000	22.9700	+162.514%	86	793	+38.572%
2026-08-03	8.7500	8.8900	8.3800	8.7500	+10.759%	89	775	+263.771%
2026-07-31	8.0100	8.0100	7.3300	7.9000	+1.935%	116	773	+302.911%
2026-07-30	8.1200	8.5700	7.6500	7.7500	-19.689%	46	751	+310.710%
2026-07-29	8.9900	9.6500	8.9100	9.6500	+21.537%	97	755	+229.845%
2026-07-28	8.6000	8.6000	7.6500	7.9400	-28.533%	22	735	+300.882%
2026-07-27	10.4200	11.3500	10.2900	11.1100	+27.555%	130	730	+186.499%
2026-07-24	8.8200	8.9500	8.5800	8.7100	+1.044%	134	722	+265.442%
2026-07-23	8.3500	8.6900	8.3500	8.6200	-13.714%	88	712	+269.258%
2026-07-22	10.7000	10.7000	9.9500	9.9900	-16.750%	120	706	+218.619%
2026-07-21	12.5700	12.6600	12.0000	12.0000	-7.692%	56	700	+165.250%
2026-07-20	12.5500	13.0000	12.4000	13.0000	+1.562%	9	691	+144.846%
2026-07-17	12.2500	12.9300	12.2500	12.8000	+2.646%	11	682	+148.672%
2026-07-16	11.2300	12.4700	11.2300	12.4700	-1.423%	10	685	+155.253%
2026-07-15	12.5800	12.6500	12.5800	12.6500	-6.642%	2	686	+151.621%
2026-07-14	11.8000	13.5500	11.8000	13.5500	+22.624%	22	686	+134.908%
2026-07-13	10.3500	11.0500	10.3500	11.0500	+8.867%	3	705	+188.054%
2026-07-10	10.2800	10.2800	10.0500	10.1500	-28.772%	257	703	+213.596%
2026-07-07	13.2500	14.2500	13.2500	14.2500	+16.517%	7	821	+123.368%
2026-07-06	12.0900	12.7200	12.0900	12.2300	+1.494%	14	822	+160.262%
2026-07-02	12.0000	12.0500	11.0800	12.0500	+16.764%	50	817	+164.149%
2026-07-01	9.4500	10.7000	9.4500	10.3200	+41.370%	259	817	+208.430%
2026-06-29	7.7000	7.9700	7.3000	7.3000	+6.569%	6	585	+336.027%
2026-06-26	6.3000	7.1000	6.3000	6.8500	+15.126%	15	580	+364.672%
2026-06-25	5.9500	5.9500	5.6000	5.9500	-16.783%	31	579	+434.958%
2026-06-24	7.2300	7.7000	7.1500	7.1500	-9.608%	8	561	+345.175%
2026-06-23	8.4300	8.4300	7.9100	7.9100	-8.343%	15	556	+302.402%
2026-06-22	10.2500	10.2500	8.6300	8.6300	-22.112%	156	554	+268.830%
2026-06-18	10.8500	11.0800	10.8500	11.0800	-9.919%	4	452	+187.274%
2026-06-16	11.9500	12.3000	11.7300	12.3000	-5.019%	15	452	+158.780%
2026-06-15	12.3000	12.9500	12.3000	12.9500	+16.667%	7	457	+145.792%
2026-06-12	11.1000	11.1000	11.1000	11.1000	-7.423%	1	457	+186.757%
2026-06-11	12.0600	12.0600	11.9900	11.9900	-3.306%	3	457	+165.471%
2026-06-10	12.6000	12.6000	12.4000	12.4000	-2.516%	8	459	+156.694%
2026-06-09	14.0000	14.0000	11.7500	12.7200	-12.276%	15	459	+150.236%
2026-06-08	14.5000	14.6000	14.2500	14.5000	+1.257%	43	446	+119.517%
2026-06-05	15.5000	15.5500	13.8500	14.3200	-15.765%	33	408	+122.277%
2026-06-04	18.2300	18.2300	16.6000	17.0000	-0.293%	6	398	+87.235%
2026-06-03	18.7900	18.7900	17.0500	17.0500	-22.676%	17	397	+86.686%
2026-06-02	23.4500	23.4500	21.8000	22.0500	-18.242%	59	404	+44.354%
2026-06-01	26.6500	28.3000	25.5200	26.9700	+14.280%	14	375	+18.020%
2026-05-29	20.0000	24.7500	20.0000	23.6000	+44.785%	53	374	+34.873%
2026-05-28	14.2100	16.3000	14.2100	16.3000	+18.805%	4	347	+95.276%
2026-05-22	13.7200	13.7200	13.7200	13.7200	-1.649%	1	347	+131.997%
2026-05-21	13.8500	14.1600	13.6000	13.9500	+0.722%	13	348	+128.172%
2026-05-20	13.8500	13.9000	13.8500	13.8500	+5.484%	5	348	+129.819%
2026-05-19	13.1300	13.1300	13.1300	13.1300	-2.741%	1	345	+142.422%
2026-05-18	13.5000	13.5000	13.5000	13.5000	-3.156%	1	345	+135.778%
2026-05-15	13.6900	14.0000	13.6900	13.9400	+3.259%	3	345	+128.336%
2026-05-14	13.1000	13.5000	13.1000	13.5000	+11.570%	2	346	+135.778%
2026-05-13	14.1500	14.1500	12.1000	12.1000	-11.420%	5	314	+163.058%
2026-05-12	13.5200	13.7400	13.4200	13.6600	-2.219%	82	314	+133.016%
2026-05-08	13.6500	14.2900	13.4500	13.9700	-4.315%	14	314	+127.845%
2026-05-07	14.8300	15.6500	14.6000	14.6000	+10.606%	65	317	+118.014%
2026-05-06	13.0600	14.1000	12.7500	13.2000	-9.278%	20	337	+141.136%
2026-05-05	16.3000	16.3000	14.5500	14.5500	-25.385%	29	325	+118.763%
2026-05-04	19.6000	20.0900	19.5000	19.5000	+18.902%	10	310	+63.231%
2026-04-30	16.4000	16.4000	16.4000	16.4000	+8.251%	1	306	+94.085%
2026-04-29	15.1500	15.1500	15.1500	15.1500	-15.126%	1	305	+110.099%
2026-04-28	18.5000	18.5000	17.8500	17.8500	-6.299%	6	304	+78.319%
2026-04-27	18.5000	19.0500	18.5000	19.0500	+2.973%	6	305	+67.087%
2026-04-24	17.4000	18.5000	17.4000	18.5000	+1.648%	19	309	+72.054%
2026-04-23	18.6500	18.7500	18.2000	18.2000	-19.469%	74	297	+74.890%
2026-04-22	22.6000	22.6000	22.6000	22.6000	+14.604%	1	244	+40.841%
2026-04-21	20.6000	20.6000	19.7200	19.7200	+1.912%	12	246	+61.410%
2026-04-20	19.3000	19.3500	19.3000	19.3500	-4.444%	4	246	+64.496%
2026-04-17	19.8000	20.7400	19.8000	20.2500	+10.959%	11	248	+57.185%
2026-04-16	18.2500	18.6500	18.2500	18.2500	-0.761%	30	256	+74.411%
2026-04-15	17.2500	18.3900	17.2500	18.3900	+18.645%	7	226	+73.083%
2026-04-14	15.2200	15.9500	15.2200	15.5000	+18.502%	89	226	+105.355%
2026-04-10	13.7800	14.0200	13.0800	13.0800	-4.665%	72	181	+143.349%
2026-04-09	15.4000	15.4000	13.7200	13.7200	-22.704%	10	176	+131.997%
2026-04-08	23.2000	23.2000	17.7500	17.7500	-19.318%	104	176	+79.324%
2026-04-07	20.5800	22.0000	19.8000	22.0000	-2.004%	61	119	+44.682%
2026-04-06	22.4500	22.4500	22.4500	22.4500	+4.419%	1	87	+41.782%
2026-04-02	21.3000	21.5000	21.1500	21.5000	+2.381%	8	88	+48.047%
2026-04-01	21.3600	21.3600	21.0000	21.0000	+12.601%	3	88	+51.571%
2026-03-31	18.6500	18.6500	18.6500	18.6500	-3.117%	5	86	+70.670%
2026-03-30	20.4300	20.4300	19.2500	19.2500	-8.983%	9	81	+65.351%
2026-03-27	21.9500	21.9500	20.7900	21.1500	-17.864%	4	87	+50.496%
2026-03-24	25.4300	25.7500	25.4300	25.7500	-4.982%	2	87	+23.612%
2026-03-23	27.1000	27.1000	27.1000	27.1000	+12.917%	1	87	+17.454%
2026-03-20	24.5300	25.0000	24.0000	24.0000	-7.336%	15	87	+32.625%
2026-03-19	25.8500	25.9000	25.8000	25.9000	+1.172%	21	73	+22.896%
2026-03-18	26.0500	26.0500	25.6000	25.6000	-2.028%	22	52	+24.336%
2026-03-13	26.1300	26.1300	26.1300	26.1300	-3.294%	1	35	+21.814%
2026-03-12	27.0200	27.0200	27.0200	27.0200	+8.080%	4	34	+17.802%
2026-03-11	26.5000	26.5000	25.0000	25.0000	-2.913%	5	34	+27.320%
2026-03-10	25.8700	26.0000	25.6900	25.7500	-7.871%	10	34	+23.612%
2026-03-09	28.1500	28.1500	27.9500	27.9500	-8.059%	2	34	+13.882%
2026-03-06	28.1000	30.8500	28.1000	30.4000	+18.104%	10	34	+4.704%
2026-03-05	25.7400	25.7400	25.7400	25.7400	-7.143%	1	31	+23.660%
2026-03-04	27.7200	27.7200	27.7200	27.7200	+26.000%	1	30	+14.827%
2026-03-03	22.0000	22.0000	22.0000	22.0000	-7.016%	4	30	+44.682%
2026-03-02	23.0000	24.0500	23.0000	23.6600	+21.271%	7	29	+34.531%
2026-02-27	19.5100	19.5100	19.5100	19.5100	+4.611%	20	24	+63.147%
2026-02-25	18.6500	18.6500	18.6500	18.6500	+3.611%	2	2	+70.670%
2026-02-19	18.0000	18.0000	18.0000	18.0000	+20.000%	1	2	+76.833%
2026-02-13	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+112.200%

.dark-mode .KfVf0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KfVf0T{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C185PLTR Mar 19 2027 185.00 Call (PLTR270319C00185000)option OPRA

PLTR20270319C185
PLTR Mar 19 2027 185.00 Call (PLTR270319C00185000)
option OPRA