Dark

PLTR20270319C220
PLTR Mar 19 2027 220.00 Call (PLTR270319C00220000)
option OPRA

EOD

Sep 29, 2026

17.80-7.532%(-1.45)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.1000	18.6500	17.3900	17.8000	-7.532%	42	1,844	0.000%
2026-09-28	19.3800	19.3800	18.8000	19.2500	-6.098%	22	1,863	-7.532%
2026-09-25	21.2700	22.2000	20.3500	20.5000	-6.818%	127	1,858	-13.171%
2026-09-24	21.7500	22.5500	21.3800	22.0000	+2.612%	84	1,845	-19.091%
2026-09-23	21.5300	22.1300	20.0000	21.4400	+20.112%	116	1,809	-16.978%
2026-09-22	17.7900	18.0000	16.9500	17.8500	+2.292%	178	1,800	-0.280%
2026-09-21	16.6800	17.5000	16.6800	17.4500	+13.459%	84	1,690	+2.006%
2026-09-18	14.2300	15.3800	13.9500	15.3800	+1.518%	159	1,687	+15.735%
2026-09-17	15.8000	15.8000	14.6500	15.1500	+6.690%	48	1,652	+17.492%
2026-09-16	13.4500	14.5900	13.4500	14.2000	-2.873%	108	1,633	+25.352%
2026-09-15	14.0000	15.5000	13.3500	14.6200	-1.283%	493	1,570	+21.751%
2026-09-14	12.5500	14.8100	12.5500	14.8100	+20.114%	50	1,435	+20.189%
2026-09-11	12.8500	12.9000	11.8000	12.3300	-0.964%	39	1,419	+44.363%
2026-09-10	12.9700	12.9900	12.0500	12.4500	-9.455%	40	1,395	+42.972%
2026-09-09	13.5500	14.0000	13.2500	13.7500	-1.786%	53	1,373	+29.455%
2026-09-08	13.8300	14.4700	13.8300	14.0000	-6.355%	109	1,369	+27.143%
2026-09-04	16.2200	16.2200	14.8000	14.9500	-21.932%	49	1,394	+19.064%
2026-09-03	19.5500	19.6700	18.6300	19.1500	+49.027%	128	1,394	-7.050%
2026-09-02	15.7000	15.7000	12.4500	12.8500	-27.401%	122	1,352	+38.521%
2026-09-01	19.5000	19.5000	17.6500	17.7000	-13.869%	42	1,360	+0.565%
2026-08-31	19.1600	20.5500	19.1600	20.5500	+0.735%	119	1,359	-13.382%
2026-08-28	21.4500	21.4800	20.2000	20.4000	-4.225%	96	1,392	-12.745%
2026-08-27	19.1000	21.3000	19.1000	21.3000	+24.707%	71	1,387	-16.432%
2026-08-26	16.2600	17.3500	15.8400	17.0800	+5.562%	43	1,354	+4.215%
2026-08-25	17.0000	18.0900	16.1800	16.1800	-4.935%	30	1,350	+10.012%
2026-08-24	16.2000	17.6000	15.7500	17.0200	-6.740%	83	1,332	+4.583%
2026-08-21	15.7000	20.0000	15.7000	18.2500	+11.280%	55	1,325	-2.466%
2026-08-20	16.2000	16.4000	15.5700	16.4000	+1.927%	86	1,320	+8.537%
2026-08-19	16.3000	16.3000	14.3300	16.0900	+10.205%	45	1,307	+10.628%
2026-08-18	16.0500	16.0500	14.4500	14.6000	-5.928%	160	1,311	+21.918%
2026-08-17	16.0500	16.7500	15.5200	15.5200	-3.000%	114	1,276	+14.691%
2026-08-14	18.7700	18.7700	16.0000	16.0000	-16.010%	11	1,265	+11.250%
2026-08-13	16.2500	19.0500	16.2500	19.0500	+21.338%	96	1,263	-6.562%
2026-08-12	16.8600	16.8600	14.9100	15.7000	-12.535%	190	1,293	+13.376%
2026-08-11	18.7900	18.7900	17.4000	17.9500	-3.235%	17	1,237	-0.836%
2026-08-10	19.7000	20.5500	18.5400	18.5500	+8.037%	189	1,231	-4.043%
2026-08-07	14.1200	17.3600	14.1200	17.1700	+54.545%	89	1,152	+3.669%
2026-08-06	10.2000	11.6000	10.2000	11.1100	-5.847%	68	1,098	+60.216%
2026-08-05	14.6000	14.6000	11.8000	11.8000	-13.869%	16	1,062	+50.847%
2026-08-04	8.6500	14.3000	8.6500	13.7000	+176.768%	387	1,069	+29.927%
2026-08-03	4.8500	4.9500	4.8000	4.9500	+18.705%	77	998	+259.596%
2026-07-31	4.1700	4.1700	4.1700	4.1700	-6.292%	30	976	+326.859%
2026-07-30	4.3000	4.4500	4.3000	4.4500	-16.978%	34	977	+300.000%
2026-07-29	4.9500	5.4500	4.9500	5.3600	+6.349%	101	977	+232.090%
2026-07-28	5.3500	5.3500	4.4500	5.0400	-21.860%	85	983	+253.175%
2026-07-27	5.5700	6.6500	5.4200	6.4500	+29.000%	106	988	+175.969%
2026-07-24	5.0900	5.0900	4.9700	5.0000	+0.200%	31	944	+256.000%
2026-07-23	4.9500	5.0200	4.9000	4.9900	-8.440%	90	943	+256.713%
2026-07-22	5.4500	5.4500	5.4500	5.4500	-24.306%	1	945	+226.606%
2026-07-21	7.3000	7.3000	7.2000	7.2000	-8.513%	9	946	+147.222%
2026-07-20	7.9000	7.9000	7.8700	7.8700	+15.735%	14	946	+126.175%
2026-07-16	6.8000	6.8000	6.8000	6.8000	-10.761%	10	946	+161.765%
2026-07-15	7.6200	7.6200	7.6200	7.6200	-4.151%	1	946	+133.596%
2026-07-14	7.9500	7.9500	7.9500	7.9500	+16.912%	4	947	+123.899%
2026-07-13	6.1000	6.8000	6.1000	6.8000	+12.769%	4	947	+161.765%
2026-07-10	6.3500	6.3500	6.0300	6.0300	-0.659%	1,121	946	+195.191%
2026-07-09	6.0700	6.0700	6.0700	6.0700	-6.471%	1	1,839	+193.245%
2026-07-08	6.5400	6.5500	6.4900	6.4900	-20.368%	42	1,840	+174.268%
2026-07-07	7.4000	8.7600	7.4000	8.1500	+10.135%	102	1,840	+118.405%
2026-07-06	6.6700	7.6300	6.6700	7.4000	-1.726%	3,072	1,831	+140.541%
2026-07-02	7.5300	7.5300	6.9500	7.5300	+16.744%	28	382	+136.388%
2026-07-01	5.1000	6.4800	5.1000	6.4500	+36.076%	45	382	+175.969%
2026-06-30	4.3500	4.7400	4.3500	4.7400	+5.804%	2	376	+275.527%
2026-06-29	4.9500	4.9500	4.3500	4.4800	+4.673%	6	377	+297.321%
2026-06-26	4.2800	4.2800	4.2800	4.2800	+18.889%	2	376	+315.888%
2026-06-25	3.7000	3.7000	3.4400	3.6000	-14.489%	10	378	+394.444%
2026-06-24	4.5000	4.6500	4.2000	4.2100	-6.652%	28	378	+322.803%
2026-06-23	5.1100	5.1100	4.5100	4.5100	-12.427%	25	361	+294.678%
2026-06-22	6.1000	6.1000	5.1200	5.1500	-21.374%	17	359	+245.631%
2026-06-18	6.7500	6.7500	6.3500	6.5500	-9.530%	5	359	+171.756%
2026-06-16	7.0500	7.2400	7.0500	7.2400	-10.062%	4	359	+145.856%
2026-06-15	7.7000	8.0500	7.3300	8.0500	+15.495%	14	368	+121.118%
2026-06-12	6.8500	7.0100	6.8500	6.9700	-5.811%	12	368	+155.380%
2026-06-11	7.2800	7.4300	7.2800	7.4000	-5.128%	36	368	+140.541%
2026-06-10	7.9000	7.9000	7.8000	7.8000	-0.383%	4	401	+128.205%
2026-06-09	8.8000	9.0000	7.4000	7.8300	-12.514%	173	401	+127.331%
2026-06-08	9.3200	9.3200	8.9500	8.9500	-4.278%	12	401	+98.883%
2026-06-05	9.3500	9.3500	9.3500	9.3500	-15.000%	1	402	+90.374%
2026-06-04	11.5800	11.5800	11.0000	11.0000	-0.452%	2	402	+61.818%
2026-06-03	12.2500	12.2500	11.0500	11.0500	-30.503%	49	402	+61.086%
2026-06-02	15.9000	15.9000	15.9000	15.9000	-12.155%	2	359	+11.950%
2026-06-01	16.6500	19.5400	16.3500	18.1000	+15.287%	297	357	-1.657%
2026-05-29	12.6200	16.7200	12.6200	15.7000	+56.687%	194	432	+13.376%
2026-05-28	8.9500	10.0200	8.9500	10.0200	+37.260%	12	266	+77.645%
2026-05-27	7.4300	7.6000	7.3000	7.3000	-10.319%	17	272	+143.836%
2026-05-26	7.6500	8.1400	7.6500	8.1400	-3.669%	2	284	+118.673%
2026-05-22	8.2800	8.4500	8.2800	8.4500	-3.096%	6	284	+110.651%
2026-05-21	8.7200	8.7200	8.7200	8.7200	+5.060%	15	278	+104.128%
2026-05-19	7.9500	8.3000	7.9500	8.3000	+4.930%	13	278	+114.458%
2026-05-18	8.4600	8.4600	7.9000	7.9100	-8.871%	5	255	+125.032%
2026-05-15	8.2500	8.6800	8.2500	8.6800	+7.160%	14	255	+105.069%
2026-05-14	8.1000	8.1000	8.1000	8.1000	+7.285%	1	250	+119.753%
2026-05-13	7.6000	7.7800	7.5500	7.5500	-9.797%	12	256	+135.762%
2026-05-12	8.6000	8.6200	8.3700	8.3700	-3.349%	25	256	+112.664%
2026-05-08	8.4000	8.8000	8.3200	8.6600	-11.179%	4	256	+105.543%
2026-05-07	9.2200	9.8200	9.2000	9.7500	+23.418%	7	255	+82.564%
2026-05-06	9.0500	9.0500	7.9000	7.9000	-11.236%	60	253	+125.316%
2026-05-05	9.7800	9.7800	8.8000	8.9000	-28.226%	37	265	+100.000%
2026-05-04	13.0000	13.0000	12.2500	12.4000	+3.766%	26	282	+43.548%
2026-05-01	11.9500	11.9500	11.9500	11.9500	+16.928%	2	269	+48.954%
2026-04-30	10.3400	10.3400	9.8200	10.2200	+6.458%	9	269	+74.168%
2026-04-29	9.5000	9.6000	9.5000	9.6000	-16.739%	18	266	+85.417%
2026-04-24	11.4700	11.5300	11.4700	11.5300	+0.174%	8	254	+54.380%
2026-04-23	11.9700	11.9700	11.5100	11.5100	-20.621%	2	261	+54.648%
2026-04-22	13.0500	14.5000	13.0500	14.5000	+12.840%	17	263	+22.759%
2026-04-21	13.0000	13.0000	12.8500	12.8500	+4.049%	3	258	+38.521%
2026-04-20	12.8000	12.8000	12.1500	12.3500	-5.000%	15	258	+44.130%
2026-04-17	13.2000	13.2700	12.8500	13.0000	+12.166%	10	244	+36.923%
2026-04-15	10.5500	11.6200	10.5500	11.5900	+22.000%	3	242	+53.581%
2026-04-14	9.9500	9.9500	9.4800	9.5000	+4.396%	16	241	+87.368%
2026-04-13	8.7500	9.2500	8.7500	9.1000	+14.178%	65	226	+95.604%
2026-04-10	7.5000	8.5700	7.4600	7.9700	-3.394%	26	169	+123.338%
2026-04-09	10.0000	10.0000	8.2500	8.2500	-24.932%	40	163	+115.758%
2026-04-08	14.0000	14.0000	10.9900	10.9900	-17.740%	13	135	+61.965%
2026-04-07	13.2600	13.4600	13.2200	13.3600	+1.597%	38	124	+33.234%
2026-04-06	13.4500	13.4500	13.1500	13.1500	-3.238%	43	122	+35.361%
2026-04-02	12.0000	13.6400	12.0000	13.5900	+1.418%	10	114	+30.979%
2026-04-01	13.6500	13.7500	12.9700	13.4000	-4.422%	24	114	+32.836%
2026-03-31	12.2000	14.0200	12.2000	14.0200	+24.844%	81	109	+26.961%
2026-03-30	12.3000	12.3000	11.2300	11.2300	-16.069%	10	98	+58.504%
2026-03-27	14.7000	14.7000	13.2300	13.3800	-11.974%	59	100	+33.034%
2026-03-26	15.1000	16.0000	15.1000	15.2000	-13.881%	7	93	+17.105%
2026-03-25	17.7000	17.8000	17.6500	17.6500	+7.622%	17	87	+0.850%
2026-03-24	19.8000	19.8000	16.4000	16.4000	-9.141%	11	84	+8.537%
2026-03-23	18.0000	18.9000	18.0000	18.0500	+11.282%	22	83	-1.385%
2026-03-20	16.7000	16.7000	16.0600	16.2200	-7.578%	3	76	+9.741%
2026-03-19	16.9600	17.5500	16.9600	17.5500	+1.739%	2	76	+1.425%
2026-03-18	17.2300	17.2900	17.2300	17.2500	-5.995%	3	75	+3.188%
2026-03-17	18.0200	18.3500	18.0200	18.3500	+6.377%	2	72	-2.997%
2026-03-16	17.2500	17.2500	17.2500	17.2500	-0.347%	1	72	+3.188%
2026-03-13	17.3100	17.3100	17.3100	17.3100	-6.685%	1	73	+2.831%
2026-03-12	18.6500	18.6500	18.4500	18.5500	+5.398%	4	74	-4.043%
2026-03-11	17.6000	17.6000	17.6000	17.6000	+0.802%	1	73	+1.136%
2026-03-10	17.1200	17.4600	17.1200	17.4600	-20.816%	2	72	+1.947%
2026-03-06	19.2000	22.0500	19.1500	22.0500	+20.163%	21	72	-19.274%
2026-03-05	19.6500	19.6500	18.3500	18.3500	+1.381%	32	53	-2.997%
2026-03-04	18.2500	19.0500	18.1000	18.1000	+10.703%	6	36	-1.657%
2026-03-03	15.5500	16.3500	14.3500	16.3500	+1.427%	12	38	+8.869%
2026-03-02	15.8000	16.1800	15.2500	16.1200	+23.905%	15	35	+10.422%
2026-02-27	13.1500	13.1500	13.0100	13.0100	-0.989%	11	23	+36.818%
2026-02-26	13.1400	13.1400	13.1400	13.1400	+13.766%	1	16	+35.464%
2026-02-25	11.5100	11.5500	11.5100	11.5500	+6.452%	2	14	+54.113%
2026-02-24	10.7400	10.8500	10.7400	10.8500	-2.076%	5	14	+64.055%
2026-02-23	11.0500	11.0800	11.0500	11.0800	-8.807%	6	13	+60.650%
2026-02-17	12.1500	12.1500	12.1500	12.1500	+4.741%	5	7	+46.502%
2026-02-13	11.8000	11.8000	11.6000	11.6000	0.000%	2	2	+53.448%

.dark-mode .D9vc1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9vc1F{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C220PLTR Mar 19 2027 220.00 Call (PLTR270319C00220000)option OPRA

PLTR20270319C220
PLTR Mar 19 2027 220.00 Call (PLTR270319C00220000)
option OPRA