Dark

PLTR20270319C190
PLTR Mar 19 2027 190.00 Call (PLTR270319C00190000)
option OPRA

EOD

Sep 28, 2026

29.80-4.242%(-1.32)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	29.2600	30.9800	28.7500	29.8000	-4.242%	9	2,862	0.000%
2026-09-25	32.5000	32.5500	31.1200	31.1200	-6.124%	22	2,865	-4.242%
2026-09-24	32.1100	34.4700	31.5500	33.1500	+1.376%	28	2,857	-10.106%
2026-09-23	30.0000	33.7500	30.0000	32.7000	+15.548%	95	2,860	-8.869%
2026-09-22	28.0300	28.3000	26.9200	28.3000	+4.815%	28	2,869	+5.300%
2026-09-21	25.2200	27.1700	25.2200	27.0000	+11.157%	64	2,861	+10.370%
2026-09-18	24.0700	24.2900	21.8300	24.2900	+0.998%	68	2,854	+22.684%
2026-09-17	24.6000	24.9500	23.5300	24.0500	+9.567%	15	2,816	+23.909%
2026-09-16	21.7600	22.5000	21.0000	21.9500	-2.444%	51	2,810	+35.763%
2026-09-15	21.5000	24.7500	21.5000	22.5000	-3.640%	49	2,795	+32.444%
2026-09-14	20.6700	23.3500	20.5000	23.3500	+16.169%	33	2,781	+27.623%
2026-09-11	19.1400	20.1000	19.1400	20.1000	+1.515%	23	2,757	+48.259%
2026-09-10	19.4500	20.4000	19.4500	19.8000	-8.121%	28	2,749	+50.505%
2026-09-09	21.9000	22.0000	21.5500	21.5500	-0.920%	1,730	2,744	+38.283%
2026-09-08	24.0000	24.0000	21.7000	21.7500	-8.344%	1,704	2,986	+37.011%
2026-09-04	24.3200	24.3200	23.6000	23.7300	-17.547%	724	4,145	+25.579%
2026-09-03	22.2000	29.2500	22.2000	28.7800	+41.773%	2,804	4,145	+3.544%
2026-09-02	23.5500	24.3900	19.5000	20.3000	-25.368%	86	1,412	+46.798%
2026-09-01	28.4500	29.5500	27.2000	27.2000	-12.258%	77	1,447	+9.559%
2026-08-31	30.9400	31.2000	30.1700	31.0000	-0.800%	41	1,428	-3.871%
2026-08-28	31.6000	32.0900	30.6500	31.2500	-1.606%	75	1,432	-4.640%
2026-08-27	29.3500	31.7600	29.3500	31.7600	+19.443%	233	1,412	-6.171%
2026-08-26	22.7500	26.5900	22.7500	26.5900	+13.487%	46	1,356	+12.072%
2026-08-25	25.6500	27.2500	23.4300	23.4300	-10.470%	28	1,359	+27.187%
2026-08-24	24.4900	27.1500	24.0900	26.1700	-5.999%	11	1,350	+13.871%
2026-08-21	24.1700	29.0000	24.1700	27.8400	+11.583%	12	1,346	+7.040%
2026-08-20	24.8700	24.9500	24.3000	24.9500	+0.402%	19	1,338	+19.439%
2026-08-19	25.1400	25.4500	24.2500	24.8500	+5.074%	30	1,335	+19.920%
2026-08-18	24.8300	24.8300	22.7600	23.6500	+0.425%	37	1,332	+26.004%
2026-08-17	25.4500	25.5500	23.5500	23.5500	-10.286%	29	1,338	+26.539%
2026-08-14	26.5800	26.5800	26.2500	26.2500	-8.886%	13	1,332	+13.524%
2026-08-13	25.4500	29.1000	25.3000	28.8100	+20.242%	85	1,335	+3.436%
2026-08-12	22.9000	24.4500	22.9000	23.9600	-10.262%	115	1,309	+24.374%
2026-08-11	26.4700	28.1000	25.8000	26.7000	-2.732%	67	1,289	+11.610%
2026-08-10	25.4000	30.0000	25.4000	27.4500	+7.859%	309	1,262	+8.561%
2026-08-07	21.0000	25.4500	21.0000	25.4500	+47.536%	86	1,087	+17.092%
2026-08-06	16.2000	17.8500	16.2000	17.2500	-6.199%	26	1,042	+72.754%
2026-08-05	20.3300	22.0000	18.3900	18.3900	-12.178%	62	1,043	+62.045%
2026-08-04	13.5000	21.6500	13.5000	20.9400	+161.750%	453	1,017	+42.311%
2026-08-03	8.3300	8.3300	7.7000	8.0000	+9.290%	257	857	+272.500%
2026-07-31	7.0000	7.3200	6.7600	7.3200	+1.950%	124	609	+307.104%
2026-07-30	7.5800	7.5800	6.8900	7.1800	-16.121%	82	646	+315.042%
2026-07-29	8.3300	8.5600	8.1100	8.5600	+5.679%	61	655	+248.131%
2026-07-28	8.0000	8.2500	8.0000	8.1000	-13.830%	83	656	+267.901%
2026-07-27	8.9000	9.4000	8.7300	9.4000	+18.687%	162	640	+217.021%
2026-07-24	7.9200	8.2400	7.9200	7.9200	+0.892%	108	616	+276.263%
2026-07-23	7.8500	7.8500	7.8500	7.8500	-9.770%	8	622	+279.618%
2026-07-22	9.4500	9.4500	8.7000	8.7000	-21.267%	39	614	+242.529%
2026-07-21	11.7100	11.7600	11.0500	11.0500	-8.904%	78	610	+169.683%
2026-07-20	11.3500	12.2100	11.3500	12.1300	+1.933%	10	605	+145.672%
2026-07-17	11.9000	11.9000	11.9000	11.9000	0.000%	1	597	+150.420%
2026-07-15	11.9000	11.9000	11.9000	11.9000	-5.556%	1	597	+150.420%
2026-07-14	9.2000	12.6000	9.2000	12.6000	+22.330%	18	596	+136.508%
2026-07-13	10.3000	10.3000	10.3000	10.3000	+6.736%	7	611	+189.320%
2026-07-09	9.4000	9.6500	9.4000	9.6500	-3.500%	4	604	+208.808%
2026-07-08	9.8000	10.0000	9.8000	10.0000	-24.981%	6	606	+198.000%
2026-07-07	12.7600	13.3300	12.7600	13.3300	+19.018%	15	603	+123.556%
2026-07-06	11.6500	11.6500	11.2000	11.2000	+1.818%	11	603	+166.071%
2026-07-02	11.0000	11.1000	10.4500	11.0000	+15.789%	34	568	+170.909%
2026-07-01	9.7500	9.9000	9.5000	9.5000	+30.137%	5	568	+213.684%
2026-06-30	7.3000	7.3000	7.3000	7.3000	+5.797%	1	564	+308.219%
2026-06-29	7.5300	7.5300	6.6700	6.9000	+6.154%	11	564	+331.884%
2026-06-26	6.1000	6.5700	6.1000	6.5000	+19.266%	16	554	+358.462%
2026-06-25	5.6500	5.6500	5.2000	5.4500	-16.154%	20	546	+446.789%
2026-06-24	7.1000	7.2000	6.5000	6.5000	-7.143%	78	542	+358.462%
2026-06-23	7.7000	7.7000	7.0000	7.0000	-13.043%	18	537	+325.714%
2026-06-22	9.2000	9.2000	8.0000	8.0500	-17.010%	8	523	+270.186%
2026-06-18	10.4000	10.4000	9.6000	9.7000	-11.818%	27	486	+207.216%
2026-06-17	11.9500	12.5200	11.0000	11.0000	-4.348%	35	486	+170.909%
2026-06-16	10.9500	11.5000	10.9500	11.5000	-5.583%	8	486	+159.130%
2026-06-15	12.1800	12.1800	12.1800	12.1800	+14.906%	4	483	+144.663%
2026-06-12	10.5500	10.9500	10.0000	10.6000	-5.357%	43	483	+181.132%
2026-06-11	11.2000	11.2000	11.2000	11.2000	-3.531%	1	483	+166.071%
2026-06-10	12.0000	12.0000	11.6100	11.6100	-2.025%	11	484	+156.675%
2026-06-09	13.3000	13.3000	10.9500	11.8500	-12.868%	29	490	+151.477%
2026-06-08	14.4000	14.4000	13.3800	13.6000	+0.741%	11	495	+119.118%
2026-06-05	14.6500	14.6500	13.4000	13.5000	-14.826%	20	500	+120.741%
2026-06-04	17.3300	17.3300	15.7600	15.8500	-3.413%	19	512	+88.013%
2026-06-03	18.6100	18.6100	16.1500	16.4100	-20.725%	35	522	+81.597%
2026-06-02	22.2000	22.2000	20.2500	20.7000	-17.365%	69	511	+43.961%
2026-06-01	24.4300	27.0000	23.2800	25.0500	+10.352%	123	517	+18.962%
2026-05-29	18.0100	22.9500	18.0100	22.7000	+50.831%	85	560	+31.278%
2026-05-28	12.0000	15.0500	12.0000	15.0500	+30.078%	14	517	+98.007%
2026-05-27	11.2500	11.7500	11.2500	11.5700	-9.041%	5	513	+157.563%
2026-05-26	11.8300	13.0200	11.8300	12.7200	-3.270%	6	511	+134.277%
2026-05-22	12.5000	13.1500	12.5000	13.1500	-0.605%	20	513	+126.616%
2026-05-21	12.5900	13.3900	12.5900	13.2300	+2.558%	22	512	+125.246%
2026-05-20	13.0000	13.0000	12.7000	12.9000	+2.381%	8	512	+131.008%
2026-05-19	12.2700	12.6000	12.2500	12.6000	+2.857%	3	510	+136.508%
2026-05-18	12.3500	12.3500	12.2400	12.2500	-6.130%	3	510	+143.265%
2026-05-15	12.4000	13.0500	12.4000	13.0500	+3.571%	2	510	+128.352%
2026-05-14	12.5500	13.0500	12.5500	12.6000	+9.565%	18	511	+136.508%
2026-05-13	11.5600	11.9600	11.5000	11.5000	-9.449%	68	503	+159.130%
2026-05-12	12.9100	12.9100	12.7000	12.7000	-4.655%	7	503	+134.646%
2026-05-11	13.0200	13.3200	13.0200	13.3200	+0.604%	3	503	+123.724%
2026-05-08	12.7900	13.2400	12.7900	13.2400	-3.004%	2	503	+125.076%
2026-05-07	13.3000	14.9500	13.3000	13.6500	+11.885%	14	503	+118.315%
2026-05-06	12.6500	12.6500	12.2000	12.2000	-9.630%	16	503	+144.262%
2026-05-05	14.2500	14.2500	13.4300	13.5000	-27.027%	7	489	+120.741%
2026-05-04	19.4500	19.4500	18.4600	18.5000	+27.586%	8	485	+61.081%
2026-04-29	14.3200	14.5000	14.3200	14.5000	-10.934%	5	487	+105.517%
2026-04-28	16.2500	16.4000	16.2500	16.2800	-5.896%	40	489	+83.047%
2026-04-27	17.8000	17.8000	17.3000	17.3000	+0.406%	12	460	+72.254%
2026-04-24	16.8000	17.2300	16.4500	17.2300	+2.560%	22	460	+72.954%
2026-04-23	18.2000	18.5200	16.8000	16.8000	-21.678%	21	462	+77.381%
2026-04-22	20.8100	21.4500	20.8100	21.4500	+13.492%	17	453	+38.928%
2026-04-21	19.0300	19.0500	18.7500	18.9000	+1.613%	15	444	+57.672%
2026-04-20	18.1000	18.6000	18.1000	18.6000	-2.362%	6	444	+60.215%
2026-04-17	18.3100	19.2500	18.3100	19.0500	+12.059%	59	441	+56.430%
2026-04-16	17.2500	17.4500	17.0000	17.0000	-1.392%	24	441	+75.294%
2026-04-15	15.4500	17.2400	15.4500	17.2400	+19.473%	5	441	+72.854%
2026-04-14	14.7500	14.7500	14.4300	14.4300	+5.328%	2	442	+106.514%
2026-04-13	13.2000	13.7000	13.2000	13.7000	+9.250%	9	441	+117.518%
2026-04-10	12.8500	13.0000	11.3000	12.5400	-1.647%	76	445	+137.640%
2026-04-09	13.5000	13.6200	12.7500	12.7500	-22.492%	17	415	+133.725%
2026-04-08	22.6000	22.6000	16.4500	16.4500	-20.146%	32	413	+81.155%
2026-04-07	19.0500	20.6000	18.9500	20.6000	+3.000%	59	411	+44.660%
2026-04-06	20.1200	20.1200	20.0000	20.0000	+0.251%	4	408	+49.000%
2026-04-02	18.2500	20.0500	17.4800	19.9500	+0.758%	15	411	+49.373%
2026-04-01	19.8000	19.8000	19.8000	19.8000	+8.138%	1	411	+50.505%
2026-03-31	17.6300	18.5000	17.6300	18.3100	+9.641%	51	410	+62.753%
2026-03-30	19.3000	19.3000	16.7000	16.7000	-13.829%	24	433	+78.443%
2026-03-27	19.8700	19.8700	19.3800	19.3800	-9.902%	5	421	+53.767%
2026-03-26	23.6500	23.6500	21.5100	21.5100	-14.473%	36	422	+38.540%
2026-03-25	25.5000	25.5000	25.0500	25.1500	-7.875%	17	392	+18.489%
2026-03-23	25.6900	27.3000	25.6500	27.3000	+18.438%	7	381	+9.158%
2026-03-20	23.3000	23.3000	23.0500	23.0500	-7.800%	8	379	+29.284%
2026-03-19	24.5000	25.3000	24.2000	25.0000	+4.167%	6	373	+19.200%
2026-03-18	24.4300	24.4300	24.0000	24.0000	-4.000%	5	370	+24.167%
2026-03-17	25.0000	25.0000	25.0000	25.0000	+2.881%	1	370	+19.200%
2026-03-16	24.3000	24.3000	24.3000	24.3000	-0.816%	1	369	+22.634%
2026-03-13	24.5000	24.5000	24.5000	24.5000	-6.667%	100	368	+21.633%
2026-03-12	25.7000	26.2500	25.0500	26.2500	+9.833%	80	370	+13.524%
2026-03-11	24.1100	24.1100	23.4500	23.9000	-3.745%	157	304	+24.686%
2026-03-10	24.0500	24.8300	24.0300	24.8300	-5.518%	3	279	+20.016%
2026-03-09	26.2800	26.2800	26.2800	26.2800	-8.750%	2	277	+13.394%
2026-03-06	26.6500	29.4000	26.2000	28.8000	+13.386%	18	275	+3.472%
2026-03-05	26.7500	26.7500	25.4000	25.4000	-1.741%	28	259	+17.323%
2026-03-04	25.4400	26.2900	25.4400	25.8500	+11.905%	5	232	+15.280%
2026-03-03	21.1500	23.1000	21.1500	23.1000	+1.538%	3	228	+29.004%
2026-03-02	22.7800	22.7800	22.7500	22.7500	+25.691%	32	227	+30.989%
2026-02-27	18.0000	18.1000	18.0000	18.1000	+3.666%	2	195	+64.641%
2026-02-26	17.4600	17.4600	17.4600	17.4600	-0.513%	2	194	+70.676%
2026-02-25	15.6400	17.5500	15.6400	17.5500	+14.332%	7	194	+69.801%
2026-02-24	15.3000	15.3500	15.3000	15.3500	-2.540%	164	194	+94.137%
2026-02-23	15.7500	15.7500	15.7000	15.7500	-7.353%	3	30	+89.206%
2026-02-20	17.0000	17.0000	17.0000	17.0000	-1.392%	28	29	+75.294%
2026-02-19	17.7700	18.0200	17.2400	17.2400	+8.088%	3	4	+72.854%
2026-02-17	15.9500	15.9500	15.9500	15.9500	0.000%	1	1	+86.834%

.dark-mode .TTC5Ct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TTC5Ct{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C190PLTR Mar 19 2027 190.00 Call (PLTR270319C00190000)option OPRA

PLTR20270319C190
PLTR Mar 19 2027 190.00 Call (PLTR270319C00190000)
option OPRA