Dark

PLTR20270319C250
PLTR Mar 19 2027 250.00 Call (PLTR270319C00250000)
option OPRA

EOD

Sep 29, 2026

10.85-7.660%(-0.90)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.1800	11.2800	10.8500	10.8500	-7.660%	71	1,917	0.000%
2026-09-28	11.9000	12.5200	11.7000	11.7500	-9.615%	29	1,859	-7.660%
2026-09-25	13.5300	13.6000	13.0000	13.0000	-7.801%	32	1,842	-16.538%
2026-09-24	12.9800	14.7500	12.9800	14.1000	+2.545%	172	1,838	-23.050%
2026-09-23	12.0000	14.4300	12.0000	13.7500	+21.681%	363	1,805	-21.091%
2026-09-22	11.1000	11.4500	10.9500	11.3000	+5.214%	40	1,626	-3.982%
2026-09-21	10.0500	10.9800	10.0500	10.7400	+12.461%	723	1,597	+1.024%
2026-09-18	8.5000	9.5500	8.4700	9.5500	-1.546%	36	1,322	+13.613%
2026-09-17	10.0000	10.1000	9.1500	9.7000	+3.412%	34	1,320	+11.856%
2026-09-16	8.3500	9.4500	8.3500	9.3800	-6.200%	188	1,314	+15.672%
2026-09-15	8.8000	10.0500	8.3500	10.0000	+11.111%	42	1,253	+8.500%
2026-09-14	7.8500	9.1500	7.8000	9.0000	+18.421%	33	1,227	+20.556%
2026-09-11	7.8100	7.8100	7.3500	7.6000	-3.185%	31	1,240	+42.763%
2026-09-10	8.3000	8.4000	7.7400	7.8500	-11.299%	145	1,233	+38.217%
2026-09-09	8.5500	8.8500	8.5500	8.8500	+0.568%	17	1,164	+22.599%
2026-09-08	9.4000	9.6300	8.8000	8.8000	-5.882%	92	1,150	+23.295%
2026-09-04	11.0700	11.0700	9.3500	9.3500	-21.888%	87	1,168	+16.043%
2026-09-03	9.2700	13.1000	9.2700	11.9700	+52.097%	265	1,168	-9.357%
2026-09-02	9.8000	9.8000	7.4500	7.8700	-29.982%	141	1,083	+37.865%
2026-09-01	11.8500	12.9500	11.2000	11.2400	-14.198%	159	1,025	-3.470%
2026-08-31	12.6600	13.1000	12.6400	13.1000	-2.963%	146	1,010	-17.176%
2026-08-28	13.9500	14.2600	13.3500	13.5000	-4.996%	167	1,072	-19.630%
2026-08-27	12.4700	14.2100	12.4700	14.2100	+29.064%	137	1,019	-23.645%
2026-08-26	10.4000	11.0100	10.1100	11.0100	+7.941%	96	1,026	-1.453%
2026-08-25	11.2000	11.9000	10.0000	10.2000	-10.526%	119	1,011	+6.373%
2026-08-24	10.3000	11.5000	10.0000	11.4000	-6.939%	90	988	-4.825%
2026-08-21	10.3500	13.3500	10.3200	12.2500	+17.001%	333	963	-11.429%
2026-08-20	10.4200	10.7600	10.2500	10.4700	-2.150%	340	1,017	+3.629%
2026-08-19	9.7900	10.9000	9.7600	10.7000	+13.228%	79	978	+1.402%
2026-08-18	9.8000	10.2800	9.3000	9.4500	-7.353%	202	972	+14.815%
2026-08-17	10.7000	11.0000	10.2000	10.2000	-4.225%	253	1,023	+6.373%
2026-08-14	12.4200	12.4200	10.6000	10.6500	-17.121%	36	1,088	+1.878%
2026-08-13	11.7900	12.8500	11.0500	12.8500	+19.535%	83	1,058	-15.564%
2026-08-12	10.8500	10.8500	9.8500	10.7500	-11.885%	89	1,013	+0.930%
2026-08-11	12.2600	12.4300	12.0500	12.2000	-3.557%	214	993	-11.066%
2026-08-10	12.7000	14.3000	12.4600	12.6500	+9.240%	216	966	-14.229%
2026-08-07	8.7000	11.8800	8.7000	11.5800	+63.099%	181	1,019	-6.304%
2026-08-06	7.2600	7.2600	6.7700	7.1000	-10.127%	3	956	+52.817%
2026-08-05	9.9000	10.0000	7.9000	7.9000	-14.130%	81	957	+37.342%
2026-08-04	5.2500	9.7000	5.2500	9.2000	+183.077%	338	955	+17.935%
2026-08-03	3.1200	3.3000	3.1200	3.2500	+9.428%	87	1,159	+233.846%
2026-07-31	2.8600	2.9700	2.8600	2.9700	+1.020%	8	1,098	+265.320%
2026-07-30	2.9300	2.9400	2.9300	2.9400	-19.008%	37	1,098	+269.048%
2026-07-29	3.2400	3.6300	3.2400	3.6300	+14.511%	403	1,102	+198.898%
2026-07-28	3.2000	3.3500	2.9000	3.1700	-23.614%	20	1,501	+242.271%
2026-07-27	3.9500	4.2600	3.9500	4.1500	+25.758%	19	1,509	+161.446%
2026-07-23	3.2500	3.3000	3.2500	3.3000	-30.526%	9	1,491	+228.788%
2026-07-21	4.7500	4.7500	4.7500	4.7500	-9.524%	9	1,489	+128.421%
2026-07-20	5.2500	5.2500	5.2500	5.2500	+3.755%	13	1,489	+106.667%
2026-07-14	5.1500	5.1500	5.0600	5.0600	+11.209%	100	1,476	+114.427%
2026-07-13	4.5500	4.5500	4.5500	4.5500	+9.639%	7	1,405	+138.462%
2026-07-10	4.3000	4.3000	4.1500	4.1500	-2.353%	2	1,405	+161.446%
2026-07-09	4.3500	4.3500	4.1600	4.2500	-5.556%	8	1,405	+155.294%
2026-07-08	4.5000	4.5000	4.4500	4.5000	-22.414%	3	1,399	+141.111%
2026-07-07	5.8000	5.8000	5.8000	5.8000	+13.725%	1	1,397	+87.069%
2026-07-06	5.1000	5.1000	5.1000	5.1000	+3.659%	1	1,397	+112.745%
2026-07-02	4.7700	4.9200	4.6500	4.9200	+12.586%	41	1,397	+120.528%
2026-07-01	4.3700	4.3700	4.3700	4.3700	+39.617%	1	1,397	+148.284%
2026-06-30	3.0100	3.2500	2.9400	3.1300	+3.300%	89	1,397	+246.645%
2026-06-29	3.2300	3.2300	2.9600	3.0300	+5.944%	16	1,372	+258.086%
2026-06-26	2.7500	2.8900	2.7500	2.8600	+21.702%	66	1,368	+279.371%
2026-06-25	2.5100	2.5100	2.3200	2.3500	-25.397%	520	1,362	+361.702%
2026-06-24	2.8900	3.1500	2.8900	3.1500	0.000%	13	874	+244.444%
2026-06-23	3.4700	3.4700	3.1500	3.1500	-11.765%	3	861	+244.444%
2026-06-22	4.2200	4.2200	3.5000	3.5700	-24.043%	136	862	+203.922%
2026-06-18	4.6000	4.7000	4.6000	4.7000	-15.315%	6	867	+130.851%
2026-06-17	5.5200	5.5500	5.5200	5.5500	+12.121%	3	867	+95.495%
2026-06-16	4.9500	4.9500	4.9500	4.9500	-11.765%	16	867	+119.192%
2026-06-15	5.6500	5.7500	5.6100	5.6100	+12.200%	18	858	+93.405%
2026-06-11	5.0900	5.0900	5.0000	5.0000	-5.838%	6	858	+117.000%
2026-06-10	5.4000	5.4000	5.3100	5.3100	+2.510%	7	863	+104.331%
2026-06-09	5.1800	5.1800	5.1800	5.1800	-18.038%	4	858	+109.459%
2026-06-08	6.5000	6.5000	6.2800	6.3200	-4.242%	6	862	+71.677%
2026-06-05	6.6000	6.6000	6.6000	6.6000	-13.725%	5	857	+64.394%
2026-06-04	8.4000	8.4000	7.6500	7.6500	-3.042%	3	857	+41.830%
2026-06-03	8.2500	8.7500	7.8900	7.8900	-24.857%	247	856	+37.516%
2026-06-02	11.5100	11.5200	10.5000	10.5000	-21.933%	31	837	+3.333%
2026-06-01	13.3900	14.4900	12.6700	13.4500	+18.607%	214	839	-19.331%
2026-05-29	8.0800	12.0400	8.0800	11.3400	+62.000%	364	929	-4.321%
2026-05-28	5.7500	7.0000	5.7500	7.0000	+42.857%	24	714	+55.000%
2026-05-27	4.8800	4.9000	4.8800	4.9000	-9.091%	4	710	+121.429%
2026-05-26	5.6000	5.6000	5.3900	5.3900	+1.698%	6	710	+101.299%
2026-05-22	5.8300	5.8300	5.3000	5.3000	-9.091%	2	710	+104.717%
2026-05-21	5.9100	5.9100	5.7500	5.8300	+5.045%	14	710	+86.106%
2026-05-19	5.7600	5.7600	5.5500	5.5500	0.000%	12	710	+95.495%
2026-05-18	5.5500	5.5500	5.5500	5.5500	-5.932%	11	699	+95.495%
2026-05-14	5.7000	5.9500	5.7000	5.9000	+8.257%	10	699	+83.898%
2026-05-13	5.3500	5.4500	5.3000	5.4500	-9.468%	24	698	+99.083%
2026-05-12	5.8000	6.0200	5.8000	6.0200	-9.337%	5	698	+80.233%
2026-05-07	6.3000	6.7700	6.3000	6.6400	+21.389%	41	698	+63.404%
2026-05-06	5.5500	5.5500	5.4700	5.4700	-6.496%	6	678	+98.355%
2026-05-05	6.9600	7.3300	5.8500	5.8500	-31.977%	27	680	+85.470%
2026-05-04	9.0000	9.2500	8.6000	8.6000	+5.521%	4	674	+26.163%
2026-05-01	8.1500	8.1500	8.1500	8.1500	+25.385%	1	676	+33.129%
2026-04-29	6.5300	6.5300	6.5000	6.5000	-19.255%	12	676	+66.923%
2026-04-27	8.4000	8.4000	8.0500	8.0500	+1.258%	12	680	+34.783%
2026-04-24	7.6000	7.9500	7.6000	7.9500	-3.049%	408	680	+36.478%
2026-04-23	8.2000	8.2000	8.2000	8.2000	-19.608%	1	278	+32.317%
2026-04-22	10.0000	10.2000	9.8500	10.2000	+13.333%	17	278	+6.373%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+5.882%	1	266	+20.556%
2026-04-20	8.8700	8.8700	8.5000	8.5000	-3.737%	23	266	+27.647%
2026-04-17	8.8300	8.8300	8.8300	8.8300	+20.300%	1	251	+22.877%
2026-04-15	7.3400	7.3400	7.3400	7.3400	+10.376%	3	250	+47.820%
2026-04-14	6.6500	6.7000	6.4300	6.6500	+7.258%	19	250	+63.158%
2026-04-13	5.9200	6.2000	5.9200	6.2000	+12.933%	11	250	+75.000%
2026-04-10	5.1300	5.5000	5.1300	5.4900	-5.832%	3	248	+97.632%
2026-04-09	6.9500	6.9500	5.8300	5.8300	-17.887%	70	247	+86.106%
2026-04-08	8.3100	8.3100	7.1000	7.1000	-20.135%	15	265	+52.817%
2026-04-07	8.2600	8.8900	8.2600	8.8900	+0.113%	2	268	+22.047%
2026-04-06	9.0300	9.0300	8.7700	8.8800	-2.951%	30	268	+22.185%
2026-04-02	9.1500	9.1500	9.1500	9.1500	-1.719%	20	265	+18.579%
2026-04-01	9.3100	9.3100	9.3100	9.3100	+10.965%	10	265	+16.541%
2026-03-31	7.9400	8.3900	7.9400	8.3900	+11.126%	11	265	+29.321%
2026-03-30	8.8500	8.8500	7.5500	7.5500	-28.436%	13	256	+43.709%
2026-03-26	10.5500	10.5500	10.5500	10.5500	-16.601%	1	266	+2.844%
2026-03-25	13.3600	13.4000	12.6500	12.6500	+4.459%	21	265	-14.229%
2026-03-24	12.1100	12.1100	12.1100	12.1100	-9.627%	1	245	-10.405%
2026-03-23	13.1500	13.4000	12.7000	13.4000	+21.818%	211	245	-19.030%
2026-03-20	11.0000	11.0000	11.0000	11.0000	-9.016%	1	234	-1.364%
2026-03-18	12.0600	12.0900	12.0600	12.0900	-7.000%	22	235	-10.256%
2026-03-17	13.0000	13.0000	13.0000	13.0000	+6.296%	1	213	-16.538%
2026-03-16	12.2300	12.2300	12.2300	12.2300	+1.074%	5	212	-11.284%
2026-03-13	12.5000	12.5000	12.1000	12.1000	-10.237%	6	207	-10.331%
2026-03-12	13.2100	13.6000	13.0200	13.4800	+8.710%	123	206	-19.510%
2026-03-11	12.4500	12.6000	11.9500	12.4000	-2.131%	88	184	-12.500%
2026-03-10	12.6000	12.6700	12.6000	12.6700	-6.632%	48	163	-14.365%
2026-03-09	13.7400	13.7400	13.5700	13.5700	-10.606%	11	163	-20.044%
2026-03-06	15.0000	15.1800	15.0000	15.1800	+16.769%	51	162	-28.524%
2026-03-05	13.2000	13.2000	13.0000	13.0000	-6.137%	2	123	-16.538%
2026-03-04	13.3600	14.0000	13.3600	13.8500	+15.417%	13	123	-21.661%
2026-03-03	11.6000	12.0000	10.4500	12.0000	+5.727%	31	117	-9.583%
2026-03-02	11.3500	11.3500	11.3500	11.3500	+20.106%	10	87	-4.405%
2026-02-27	9.4500	9.4500	9.4500	9.4500	+2.606%	5	77	+14.815%
2026-02-26	9.2100	9.2100	9.2100	9.2100	+2.333%	1	72	+17.807%
2026-02-25	8.0100	9.0000	8.0100	9.0000	+16.883%	4	67	+20.556%
2026-02-24	7.8200	7.8200	7.7000	7.7000	-2.284%	31	67	+40.909%
2026-02-23	7.8800	7.8800	7.8800	7.8800	-8.372%	10	36	+37.690%
2026-02-20	8.6000	8.6000	8.6000	8.6000	-1.149%	2	26	+26.163%
2026-02-19	8.7000	8.7000	8.7000	8.7000	-7.937%	22	25	+24.713%
2026-02-18	10.1500	10.1500	9.4500	9.4500	+21.935%	26	25	+14.815%
2026-02-17	7.7500	7.7500	7.7500	7.7500	0.000%	1	1	+40.000%

.dark-mode .hkHHyB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hkHHyB{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C250PLTR Mar 19 2027 250.00 Call (PLTR270319C00250000)option OPRA

PLTR20270319C250
PLTR Mar 19 2027 250.00 Call (PLTR270319C00250000)
option OPRA