Dark

PLTR20270319C200
PLTR Mar 19 2027 200.00 Call (PLTR270319C00200000)
option OPRA

EOD

Sep 28, 2026

25.40-4.690%(-1.25)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	24.6000	26.2500	24.5800	25.4000	-4.690%	51	9,280	0.000%
2026-09-25	28.3000	28.6200	26.5800	26.6500	-7.594%	45	9,271	-4.690%
2026-09-24	27.5000	30.0800	26.8000	28.8400	+1.016%	97	9,263	-11.928%
2026-09-23	25.1000	29.7000	25.0000	28.5500	+17.008%	444	9,267	-11.033%
2026-09-22	25.0000	25.0000	23.0000	24.4000	+5.172%	84	9,221	+4.098%
2026-09-21	21.1800	23.6500	21.0000	23.2000	+9.589%	68	9,234	+9.483%
2026-09-18	20.6700	21.1700	18.6000	21.1700	+1.583%	182	9,222	+19.981%
2026-09-17	19.5000	21.4500	19.5000	20.8400	+8.260%	91	9,288	+21.881%
2026-09-16	18.6000	19.6000	18.2000	19.2500	-1.282%	116	9,317	+31.948%
2026-09-15	19.4000	21.2000	18.3300	19.5000	-2.985%	148	9,272	+30.256%
2026-09-14	17.1500	20.3500	16.8000	20.1000	+18.235%	35	9,166	+26.368%
2026-09-11	17.0000	17.0100	16.2200	17.0000	+1.190%	159	9,155	+49.412%
2026-09-10	16.2000	17.9000	16.2000	16.8000	-9.336%	77	9,247	+51.190%
2026-09-09	18.3500	19.1500	17.9000	18.5300	-0.108%	50	9,232	+37.075%
2026-09-08	19.2000	19.7200	18.5500	18.5500	-7.986%	218	9,212	+36.927%
2026-09-04	23.3700	23.3800	20.1500	20.1600	-19.328%	415	8,995	+25.992%
2026-09-03	22.5700	26.6000	22.5700	24.9900	+40.393%	90	8,995	+1.641%
2026-09-02	19.8200	20.5500	16.3300	17.8000	-22.339%	122	8,994	+42.697%
2026-09-01	24.1000	26.0300	22.9200	22.9200	-13.182%	119	9,030	+10.820%
2026-08-31	26.7200	27.1500	25.4200	26.4000	-3.473%	4,910	9,062	-3.788%
2026-08-28	27.5500	28.2700	26.7000	27.3500	-1.192%	119	10,077	-7.130%
2026-08-27	23.9000	27.8300	23.3500	27.6800	+21.138%	4,939	10,128	-8.237%
2026-08-26	19.4800	23.0200	19.4800	22.8500	+11.955%	102	13,553	+11.160%
2026-08-25	22.1100	23.6100	20.1700	20.4100	-8.187%	2,552	13,513	+24.449%
2026-08-24	22.7000	23.4000	20.4600	22.2300	-10.000%	140	14,404	+14.260%
2026-08-21	21.3500	26.2000	20.5700	24.7000	+14.617%	83	14,440	+2.834%
2026-08-20	21.1000	22.0000	20.0000	21.5500	-1.056%	33	14,435	+17.865%
2026-08-19	20.5200	22.0000	19.3000	21.7800	+10.558%	72	14,431	+16.621%
2026-08-18	20.3100	20.5500	19.7000	19.7000	-5.832%	74	14,451	+28.934%
2026-08-17	22.4100	22.4100	20.9200	20.9200	-1.830%	42	14,463	+21.415%
2026-08-14	24.5000	24.5500	21.3000	21.3100	-14.760%	191	14,483	+19.193%
2026-08-13	23.0000	25.3200	21.6500	25.0000	+20.773%	217	14,467	+1.600%
2026-08-12	22.2500	22.2500	19.8500	20.7000	-11.727%	137	14,459	+22.705%
2026-08-11	23.6000	25.0000	22.7000	23.4500	-2.292%	139	14,468	+8.316%
2026-08-10	21.9700	26.4500	21.9300	24.0000	+5.820%	1,425	14,463	+5.833%
2026-08-07	16.7000	22.7500	16.7000	22.6800	+50.498%	779	14,546	+11.993%
2026-08-06	14.1400	15.7500	13.7500	15.0700	-5.517%	167	14,198	+68.547%
2026-08-05	18.2500	19.5800	15.7900	15.9500	-11.683%	358	14,179	+59.248%
2026-08-04	12.5000	18.9900	12.1000	18.0600	+161.739%	14,255	14,049	+40.642%
2026-08-03	6.8000	7.1000	6.5300	6.9000	+12.195%	300	2,570	+268.116%
2026-07-31	5.6500	6.2200	5.6500	6.1500	+0.820%	113	2,544	+313.008%
2026-07-30	6.2000	6.6700	6.0000	6.1000	-17.900%	37	2,541	+316.393%
2026-07-29	7.2000	7.5300	7.0300	7.4300	+10.074%	679	2,540	+241.857%
2026-07-28	7.2000	7.3000	5.7800	6.7500	-20.588%	173	2,623	+276.296%
2026-07-27	7.5000	9.0000	7.4800	8.5000	+27.055%	61	2,635	+198.824%
2026-07-24	7.0000	7.0000	6.6300	6.6900	-0.889%	211	2,642	+279.671%
2026-07-23	7.5000	7.5000	6.6200	6.7500	-11.184%	251	2,648	+276.296%
2026-07-22	8.3500	8.3500	7.2400	7.6000	-20.419%	70	2,630	+234.211%
2026-07-21	9.8500	9.8500	9.5500	9.5500	-7.729%	53	2,636	+165.969%
2026-07-20	9.8500	10.6000	9.8500	10.3500	0.000%	64	2,639	+145.411%
2026-07-17	9.2000	10.3500	9.0600	10.3500	+1.870%	34	2,629	+145.411%
2026-07-16	9.3000	10.1600	9.0000	10.1600	+1.095%	43	2,632	+150.000%
2026-07-15	11.0000	11.0000	10.0500	10.0500	-2.899%	66	2,633	+152.736%
2026-07-14	8.0000	10.9000	8.0000	10.3500	+17.614%	34	2,597	+145.411%
2026-07-13	8.6500	8.9500	8.6500	8.8000	+8.374%	8	2,616	+188.636%
2026-07-10	8.4200	8.5000	8.0000	8.1200	-6.987%	38	2,614	+212.808%
2026-07-09	8.1500	8.7500	8.0000	8.7300	-8.968%	54	2,594	+190.951%
2026-07-08	9.1500	9.6000	8.6000	9.5900	-17.328%	28	2,563	+164.859%
2026-07-07	10.1500	11.6500	9.8500	11.6000	+20.959%	73	2,557	+118.966%
2026-07-06	9.2500	10.1200	9.2500	9.5900	+4.809%	107	2,581	+164.859%
2026-07-02	9.4000	9.8500	9.0000	9.1500	+11.858%	97	2,476	+177.596%
2026-07-01	6.7500	8.5500	6.7500	8.1800	+32.149%	100	2,476	+210.513%
2026-06-30	5.8000	6.3000	5.6200	6.1900	+5.631%	120	2,443	+310.339%
2026-06-29	6.4600	6.4600	5.7500	5.8600	+11.619%	83	2,349	+333.447%
2026-06-26	4.8000	5.6800	4.8000	5.2500	+13.636%	148	2,311	+383.810%
2026-06-25	5.0000	5.0000	4.5000	4.6200	-17.500%	87	2,287	+449.784%
2026-06-24	6.2500	6.2500	5.6000	5.6000	-6.667%	46	2,278	+353.571%
2026-06-23	6.9000	6.9000	6.0000	6.0000	-10.714%	65	2,240	+323.333%
2026-06-22	8.2000	8.4000	6.6000	6.7200	-23.636%	142	2,218	+277.976%
2026-06-18	8.8500	9.0500	8.4500	8.8000	-5.882%	30	2,127	+188.636%
2026-06-17	9.5000	10.8500	9.3500	9.3500	-6.500%	87	2,127	+171.658%
2026-06-16	10.1000	10.1000	9.4500	10.0000	-7.063%	81	2,127	+154.000%
2026-06-15	9.9500	10.8000	9.4200	10.7600	+17.596%	41	2,112	+136.059%
2026-06-12	9.6000	9.6000	9.0000	9.1500	-8.500%	70	2,112	+177.596%
2026-06-11	9.5000	10.2000	9.5000	10.0000	+1.523%	34	2,112	+154.000%
2026-06-10	10.2500	10.5500	9.8500	9.8500	-4.831%	29	2,104	+157.868%
2026-06-09	11.5500	11.5500	9.2800	10.3500	-13.025%	67	2,094	+145.411%
2026-06-08	12.3500	12.3500	11.5800	11.9000	+1.277%	68	2,096	+113.445%
2026-06-05	13.6000	13.6000	11.2500	11.7500	-15.162%	107	2,098	+116.170%
2026-06-04	15.0000	15.0800	13.5000	13.8500	-1.773%	39	2,086	+83.394%
2026-06-03	16.7500	16.7500	13.8700	14.1000	-23.286%	102	2,064	+80.142%
2026-06-02	21.9500	21.9500	17.8500	18.3800	-17.946%	1,129	2,038	+38.194%
2026-06-01	21.0000	24.2000	20.1500	22.4000	+13.706%	129	1,168	+13.393%
2026-05-29	15.1000	21.0000	15.1000	19.7000	+47.566%	409	1,158	+28.934%
2026-05-28	9.9000	13.4000	9.9000	13.3500	+36.923%	182	1,156	+90.262%
2026-05-27	10.0000	10.5000	9.5700	9.7500	-10.550%	105	1,264	+160.513%
2026-05-26	10.9500	11.4500	10.3000	10.9000	-1.978%	18	1,255	+133.028%
2026-05-22	11.3200	11.3200	10.4600	11.1200	-0.714%	31	1,251	+128.417%
2026-05-21	11.5500	11.5500	11.0000	11.2000	-1.060%	50	1,240	+126.786%
2026-05-20	10.9500	11.3200	10.9500	11.3200	+3.663%	35	1,240	+124.382%
2026-05-19	11.1900	11.1900	10.7000	10.9200	+0.552%	20	1,224	+132.601%
2026-05-18	11.1000	11.2500	10.3500	10.8600	-1.986%	17	1,224	+133.886%
2026-05-15	11.0300	11.3900	10.8500	11.0800	+1.465%	72	1,224	+129.242%
2026-05-14	10.0000	11.2500	10.0000	10.9200	+8.657%	71	1,211	+132.601%
2026-05-13	11.7500	11.7500	9.7500	10.0500	-7.798%	133	1,153	+152.736%
2026-05-12	11.3000	11.4000	10.9000	10.9000	-5.546%	42	1,153	+133.028%
2026-05-11	11.4400	11.5400	10.9000	11.5400	-1.368%	52	1,153	+120.104%
2026-05-08	11.4500	11.9000	10.9500	11.7000	-1.763%	80	1,188	+117.094%
2026-05-07	11.5000	12.8500	11.4500	11.9100	+13.429%	146	1,175	+113.266%
2026-05-06	10.9100	11.4000	10.3400	10.5000	-11.017%	372	1,097	+141.905%
2026-05-05	13.0500	13.4000	11.2500	11.8000	-26.250%	231	936	+115.254%
2026-05-04	16.7000	17.0100	16.0000	16.0000	+4.031%	58	877	+58.750%
2026-05-01	15.3600	15.7200	14.2400	15.3800	+18.948%	37	873	+65.150%
2026-04-30	12.8200	13.1500	12.4500	12.9300	-0.385%	24	873	+96.442%
2026-04-29	12.7500	12.9800	12.3500	12.9800	-8.912%	34	871	+95.686%
2026-04-28	14.2900	14.6000	14.2500	14.2500	-5.316%	214	840	+78.246%
2026-04-27	14.9500	15.6500	14.9500	15.0500	-0.987%	117	1,023	+68.771%
2026-04-24	14.5300	15.2000	14.3800	15.2000	+2.013%	508	1,099	+67.105%
2026-04-23	16.2600	16.3500	14.7000	14.9000	-20.787%	25	800	+70.470%
2026-04-22	17.2500	18.9500	17.2500	18.8100	+15.046%	36	800	+35.035%
2026-04-21	17.3500	17.7000	16.3500	16.3500	+3.481%	13	814	+55.352%
2026-04-20	16.0500	16.6600	15.8000	15.8000	-5.952%	23	814	+60.759%
2026-04-17	16.1000	16.8000	16.1000	16.8000	+11.185%	66	806	+51.190%
2026-04-16	15.5500	15.5500	14.5500	15.1100	+1.003%	344	789	+68.101%
2026-04-15	13.3500	15.0000	13.2100	14.9600	+18.261%	75	530	+69.786%
2026-04-14	12.5200	13.2500	12.3800	12.6500	+8.584%	139	492	+100.791%
2026-04-13	11.0500	12.2000	11.0500	11.6500	+6.490%	27	438	+118.026%
2026-04-10	10.5000	11.3500	9.8000	10.9400	-0.545%	86	425	+132.176%
2026-04-09	13.1400	13.1400	11.0000	11.0000	-23.875%	76	391	+130.909%
2026-04-08	18.5000	18.5000	14.4500	14.4500	-16.715%	74	347	+75.779%
2026-04-07	16.4600	17.4500	16.4600	17.3500	+1.284%	26	328	+46.398%
2026-04-06	18.5000	18.5000	17.1100	17.1300	-2.670%	22	328	+48.278%
2026-04-02	15.8700	17.7800	15.7000	17.6000	+1.617%	25	307	+44.318%
2026-04-01	17.6800	17.8100	17.2500	17.3200	-0.745%	36	307	+46.651%
2026-03-31	15.0500	17.8500	15.0500	17.4500	+17.508%	10	298	+45.559%
2026-03-30	16.8200	16.8200	14.5000	14.8500	-13.663%	138	293	+71.044%
2026-03-27	18.0000	18.1300	17.0000	17.2000	-9.711%	28	295	+47.674%
2026-03-26	20.2000	20.3500	19.0500	19.0500	-13.801%	11	271	+33.333%
2026-03-25	23.6700	23.7000	22.1000	22.1000	+1.796%	45	264	+14.932%
2026-03-24	21.7100	21.7100	21.7100	21.7100	-11.025%	20	247	+16.997%
2026-03-23	21.1500	24.4000	21.1500	24.4000	+23.232%	15	227	+4.098%
2026-03-20	20.1500	21.1000	19.8000	19.8000	-11.409%	16	220	+28.283%
2026-03-19	20.5000	22.3500	20.4500	22.3500	-0.445%	31	206	+13.647%
2026-03-18	22.4500	22.4500	22.4500	22.4500	+2.045%	1	219	+13.140%
2026-03-17	22.6000	22.7700	22.0000	22.0000	+2.612%	25	219	+15.455%
2026-03-16	22.3500	22.3500	21.4400	21.4400	-1.425%	8	206	+18.470%
2026-03-13	21.0000	21.7500	21.0000	21.7500	-7.329%	6	198	+16.782%
2026-03-12	23.5000	23.7000	22.3800	23.4700	+8.256%	9	196	+8.223%
2026-03-11	22.5000	22.5000	21.0500	21.6800	-1.230%	106	201	+17.159%
2026-03-10	23.9300	23.9300	21.5000	21.9500	-8.159%	134	183	+15.718%
2026-03-09	23.9500	23.9500	23.4000	23.9000	-7.971%	13	182	+6.276%
2026-03-06	22.8000	27.2800	22.7000	25.9700	+18.422%	63	177	-2.195%
2026-03-05	23.6200	24.3800	21.9300	21.9300	-5.799%	44	126	+15.823%
2026-03-04	22.4000	23.7600	22.3000	23.2800	+12.464%	29	124	+9.107%
2026-03-03	19.3000	21.0000	19.3000	20.7000	+6.154%	50	118	+22.705%
2026-03-02	19.3000	20.0900	19.3000	19.5000	+18.902%	20	76	+30.256%
2026-02-27	16.4000	16.4000	16.4000	16.4000	+5.466%	1	73	+54.878%
2026-02-25	14.8100	15.8000	14.8000	15.5500	+14.676%	18	63	+63.344%
2026-02-24	14.2500	14.2500	13.3200	13.5600	-3.488%	8	63	+87.316%
2026-02-23	13.2500	14.2100	13.2500	14.0500	-9.355%	27	55	+80.783%
2026-02-20	14.8000	15.6500	14.8000	15.5000	+2.310%	5	37	+63.871%
2026-02-19	15.0000	15.2900	14.7200	15.1500	-5.313%	4	33	+67.657%
2026-02-18	15.5800	18.0000	15.5800	16.0000	+7.817%	22	31	+58.750%
2026-02-17	15.1500	15.1500	14.4400	14.8400	+2.134%	24	22	+71.159%
2026-02-13	14.7300	14.7300	14.5300	14.5300	0.000%	10	10	+74.811%

.dark-mode .NYV0P4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NYV0P4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C200PLTR Mar 19 2027 200.00 Call (PLTR270319C00200000)option OPRA

PLTR20270319C200
PLTR Mar 19 2027 200.00 Call (PLTR270319C00200000)
option OPRA