Dark

PLTR20270319C270
PLTR Mar 19 2027 270.00 Call (PLTR270319C00270000)
option OPRA

EOD

Sep 28, 2026

8.85-11.055%(-1.10)407

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.9000	9.1000	8.8500	8.8500	-11.055%	407	1,198	0.000%
2026-09-25	10.8000	10.8000	9.9500	9.9500	-9.545%	27	1,449	-11.055%
2026-09-24	10.4200	11.0000	10.4200	11.0000	+6.075%	21	1,434	-19.545%
2026-09-23	10.5000	10.9200	10.1500	10.3700	+24.940%	24	1,454	-14.658%
2026-09-22	8.2500	8.3000	7.9000	8.3000	+1.343%	14	1,447	+6.627%
2026-09-21	7.2500	8.1900	7.2500	8.1900	+31.040%	28	1,439	+8.059%
2026-09-18	6.2500	6.2500	6.2500	6.2500	-13.194%	6	1,412	+41.600%
2026-09-17	7.3000	7.3000	6.8500	7.2000	+11.628%	31	1,406	+22.917%
2026-09-16	6.3300	6.6000	6.3300	6.4500	-7.194%	8	1,375	+37.209%
2026-09-15	6.2500	6.9500	6.2000	6.9500	0.000%	3	1,370	+27.338%
2026-09-14	6.0000	6.9500	5.7000	6.9500	+21.930%	23	1,367	+27.338%
2026-09-11	6.1000	6.1000	5.5000	5.7000	-1.893%	34	1,371	+55.263%
2026-09-10	6.1000	6.1000	5.8100	5.8100	-11.970%	2	1,361	+52.324%
2026-09-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	1,362	+34.091%
2026-09-08	6.7500	6.8000	6.5000	6.5000	-7.407%	36	1,361	+36.154%
2026-09-04	6.9500	7.0200	6.9500	7.0200	-24.516%	4	1,360	+26.068%
2026-09-03	9.0400	9.3000	8.9000	9.3000	+57.627%	24	1,360	-4.839%
2026-09-02	6.9000	6.9500	5.2700	5.9000	-31.792%	494	1,371	+50.000%
2026-09-01	9.1500	9.4500	8.6500	8.6500	-13.500%	49	1,276	+2.312%
2026-08-31	10.1000	10.1000	9.6100	10.0000	-3.195%	55	1,303	-11.500%
2026-08-28	10.6200	10.9900	10.2900	10.3300	-5.403%	123	1,299	-14.327%
2026-08-27	10.0000	10.9200	10.0000	10.9200	+26.243%	485	1,352	-18.956%
2026-08-26	7.8000	8.6500	7.7500	8.6500	+18.982%	38	1,112	+2.312%
2026-08-25	8.4000	8.4000	7.2700	7.2700	-15.954%	54	1,115	+21.733%
2026-08-24	7.9600	8.7500	7.7700	8.6500	-10.270%	139	1,122	+2.312%
2026-08-21	7.7300	10.1900	7.6800	9.6400	+19.012%	95	1,167	-8.195%
2026-08-20	7.8500	8.1000	7.7200	8.1000	+1.504%	39	1,165	+9.259%
2026-08-19	7.3600	7.9800	7.3600	7.9800	+13.675%	116	1,169	+10.902%
2026-08-18	7.1700	7.4500	7.0200	7.0200	-9.884%	86	1,189	+26.068%
2026-08-17	8.0400	8.0500	7.7300	7.7900	-4.417%	60	1,191	+13.607%
2026-08-14	9.4500	9.4500	8.1500	8.1500	-6.644%	39	1,190	+8.589%
2026-08-13	9.1800	9.1800	8.7300	8.7300	+9.125%	51	1,187	+1.375%
2026-08-12	8.7000	8.7000	7.5500	8.0000	-12.377%	33	1,188	+10.625%
2026-08-11	10.1100	10.1200	9.1300	9.1300	-8.791%	36	1,164	-3.067%
2026-08-10	10.0500	11.1000	9.8500	10.0100	+8.804%	503	1,155	-11.588%
2026-08-07	6.8000	9.4100	6.7500	9.2000	+60.000%	162	928	-3.804%
2026-08-06	5.2100	5.8500	5.2100	5.7500	-5.738%	74	917	+53.913%
2026-08-05	7.8500	7.8500	6.1000	6.1000	-19.205%	96	918	+45.082%
2026-08-04	4.5100	7.5500	4.5100	7.5500	+202.000%	372	921	+17.219%
2026-08-03	2.6000	2.6000	2.4700	2.5000	+19.048%	4	993	+254.000%
2026-07-31	2.2200	2.2200	2.1000	2.1000	-6.667%	2	990	+321.429%
2026-07-30	2.4000	2.4000	2.2300	2.2500	-14.773%	41	990	+293.333%
2026-07-29	2.6400	2.6400	2.6400	2.6400	+10.000%	1	1,005	+235.227%
2026-07-28	2.6800	2.6800	2.4000	2.4000	-23.810%	3	1,004	+268.750%
2026-07-27	2.8000	3.1500	2.7800	3.1500	+26.000%	23	1,002	+180.952%
2026-07-24	2.5600	2.5600	2.5000	2.5000	-2.344%	70	1,007	+254.000%
2026-07-23	2.7900	2.7900	2.5600	2.5600	-7.581%	23	941	+245.703%
2026-07-22	3.0300	3.0300	2.7700	2.7700	-26.133%	7	959	+219.495%
2026-07-21	3.7500	3.7500	3.7500	3.7500	-8.313%	7	961	+136.000%
2026-07-20	3.8400	4.1000	3.8400	4.0900	-0.244%	21	961	+116.381%
2026-07-17	3.4500	4.1000	3.4500	4.1000	-1.205%	11	967	+115.854%
2026-07-15	4.2000	4.2000	4.1500	4.1500	-1.190%	2	972	+113.253%
2026-07-14	3.5500	4.2000	3.5500	4.2000	+29.231%	3	972	+110.714%
2026-07-13	3.3500	3.3500	3.2500	3.2500	0.000%	3	969	+172.308%
2026-07-09	3.2500	3.2500	3.2500	3.2500	-8.192%	1	966	+172.308%
2026-07-08	3.5400	3.5400	3.5400	3.5400	-21.333%	1	965	+150.000%
2026-07-07	4.0000	4.7500	4.0000	4.5000	+8.434%	46	964	+96.667%
2026-07-06	3.9500	4.2000	3.8300	4.1500	+7.792%	15	975	+113.253%
2026-07-02	3.7000	4.0000	3.7000	3.8500	+6.944%	10	960	+129.870%
2026-07-01	3.0000	3.6000	3.0000	3.6000	+42.292%	186	960	+145.833%
2026-06-30	2.4400	2.5300	2.3300	2.5300	+5.417%	7	960	+249.802%
2026-06-29	2.6500	2.7000	2.3900	2.4000	+4.803%	13	961	+268.750%
2026-06-26	2.2200	2.3700	2.2100	2.2900	+16.837%	24	950	+286.463%
2026-06-25	2.2300	2.2300	1.9000	1.9600	-15.152%	65	947	+351.531%
2026-06-24	2.5000	2.6400	2.3100	2.3100	-7.600%	12	940	+283.117%
2026-06-23	2.7700	2.7700	2.5000	2.5000	-11.348%	369	930	+254.000%
2026-06-22	3.5000	3.5000	2.7600	2.8200	-23.577%	60	817	+213.830%
2026-06-18	3.7600	3.7600	3.5000	3.6900	-18.543%	26	756	+139.837%
2026-06-17	4.4500	4.5300	4.4200	4.5300	+17.662%	23	756	+95.364%
2026-06-16	4.0000	4.0000	3.8500	3.8500	-13.870%	6	756	+129.870%
2026-06-15	4.0500	4.4700	4.0500	4.4700	+15.803%	8	752	+97.987%
2026-06-12	3.9000	3.9000	3.8600	3.8600	-2.278%	5	752	+129.275%
2026-06-11	4.0000	4.1900	3.9500	3.9500	-7.059%	16	752	+124.051%
2026-06-10	4.0000	4.4000	4.0000	4.2500	-2.299%	5	748	+108.235%
2026-06-09	5.0500	5.1000	4.0000	4.3500	-14.706%	47	747	+103.448%
2026-06-08	5.4000	5.4000	5.1000	5.1000	+4.082%	18	734	+73.529%
2026-06-05	5.9000	5.9000	4.9000	4.9000	-20.968%	6	732	+80.612%
2026-06-04	6.9000	7.0200	5.9500	6.2000	-4.615%	38	727	+42.742%
2026-06-03	8.5000	8.5000	6.3500	6.5000	-23.529%	23	725	+36.154%
2026-06-02	8.8300	9.1000	8.3000	8.5000	-23.767%	31	717	+4.118%
2026-06-01	10.6900	11.5000	10.3000	11.1500	+19.892%	70	703	-20.628%
2026-05-29	7.2000	9.8700	7.2000	9.3000	+67.568%	166	711	-4.839%
2026-05-28	4.3500	5.5500	4.3500	5.5500	+40.506%	58	727	+59.459%
2026-05-27	4.0000	4.2000	3.9000	3.9500	-14.130%	8	751	+124.051%
2026-05-26	4.3000	4.6000	4.3000	4.6000	+5.023%	13	727	+92.391%
2026-05-22	4.3000	4.3800	4.2000	4.3800	-3.097%	72	726	+102.055%
2026-05-21	4.7500	4.7800	4.5200	4.5200	-1.739%	13	731	+95.796%
2026-05-20	4.2500	4.6000	4.0500	4.6000	+2.679%	73	731	+92.391%
2026-05-19	4.7000	4.7000	4.3200	4.4800	+2.752%	73	679	+97.545%
2026-05-18	4.3300	4.3600	4.3300	4.3600	-6.237%	4	679	+102.982%
2026-05-15	4.5000	4.6500	4.5000	4.6500	-1.064%	11	679	+90.323%
2026-05-14	4.5500	4.7000	4.5500	4.7000	+11.905%	41	674	+88.298%
2026-05-13	5.0000	5.0000	4.2000	4.2000	-10.638%	18	682	+110.714%
2026-05-12	4.8000	4.8000	4.7000	4.7000	-1.053%	2	682	+88.298%
2026-05-11	4.6000	4.9000	4.4000	4.7500	+3.261%	27	682	+86.316%
2026-05-08	4.6800	4.6800	4.6000	4.6000	-14.815%	9	677	+92.391%
2026-05-07	4.8100	5.4000	4.8100	5.4000	+23.288%	3	676	+63.889%
2026-05-06	4.3500	4.4000	4.1700	4.3800	-8.750%	20	675	+102.055%
2026-05-05	5.7500	5.7500	4.7900	4.8000	-30.935%	103	666	+84.375%
2026-05-04	7.0000	7.1200	6.8000	6.9500	+6.432%	6	650	+27.338%
2026-05-01	6.1000	6.5300	6.1000	6.5300	+19.817%	35	639	+35.528%
2026-04-30	5.4500	5.4500	5.3500	5.4500	+6.863%	77	639	+62.385%
2026-04-29	5.0000	5.1000	4.9200	5.1000	-14.286%	12	572	+73.529%
2026-04-28	5.9500	5.9500	5.9500	5.9500	-4.800%	6	561	+48.739%
2026-04-24	6.0000	6.2500	6.0000	6.2500	+0.806%	4	559	+41.600%
2026-04-23	6.9500	6.9500	6.1000	6.2000	-23.077%	56	562	+42.742%
2026-04-22	7.8500	8.0600	7.8500	8.0600	+20.299%	6	519	+9.801%
2026-04-21	6.6000	7.5700	6.6000	6.7000	-0.446%	47	534	+32.090%
2026-04-20	6.9700	6.9700	6.5000	6.7300	-3.857%	28	534	+31.501%
2026-04-17	7.1600	7.1600	7.0000	7.0000	+11.111%	5	515	+26.429%
2026-04-16	6.5000	6.5000	6.3000	6.3000	+11.504%	6	513	+40.476%
2026-04-15	5.4000	5.7000	5.4000	5.6500	+13.000%	20	511	+56.637%
2026-04-14	5.1300	5.1300	4.9000	5.0000	+12.360%	51	506	+77.000%
2026-04-13	4.9500	4.9500	4.4500	4.4500	+3.488%	50	523	+98.876%
2026-04-10	3.9500	4.4800	3.8000	4.3000	+2.381%	114	488	+105.814%
2026-04-09	4.5000	4.5700	4.1600	4.2000	-25.267%	119	410	+110.714%
2026-04-08	6.2500	6.3500	5.6200	5.6200	-21.399%	46	394	+57.473%
2026-04-07	6.3500	7.1500	6.3200	7.1500	+4.685%	42	435	+23.776%
2026-04-06	7.2500	7.4000	6.7500	6.8300	-4.342%	23	426	+29.575%
2026-04-02	6.1000	7.1400	6.1000	7.1400	+4.846%	6	427	+23.950%
2026-04-01	7.3000	7.3000	6.8100	6.8100	-4.755%	61	427	+29.956%
2026-03-31	6.4000	7.1500	6.4000	7.1500	+14.400%	33	487	+23.776%
2026-03-30	6.7900	6.7900	6.2000	6.2500	-13.793%	53	460	+41.600%
2026-03-27	8.0000	8.0000	7.2000	7.2500	-12.228%	11	466	+22.069%
2026-03-26	8.3000	8.8900	8.2600	8.2600	-15.972%	39	466	+7.143%
2026-03-25	10.0200	10.6800	9.8300	9.8300	-1.206%	3	456	-9.969%
2026-03-24	9.7800	9.9500	9.2200	9.9500	-2.451%	10	456	-11.055%
2026-03-23	9.3500	10.7200	9.3500	10.2000	+13.082%	77	453	-13.235%
2026-03-20	9.2500	9.2500	9.0200	9.0200	-9.800%	3	409	-1.885%
2026-03-19	9.3400	10.0000	9.2000	10.0000	+1.010%	15	407	-11.500%
2026-03-17	9.9300	10.2500	9.8000	9.9000	+0.610%	39	403	-10.606%
2026-03-16	10.0000	10.0000	9.6000	9.8400	+2.821%	11	397	-10.061%
2026-03-13	9.5700	9.5700	9.5700	9.5700	-7.536%	7	390	-7.524%
2026-03-12	10.3500	10.3500	10.3500	10.3500	+7.254%	2	390	-14.493%
2026-03-11	10.1500	10.1500	9.6500	9.6500	-4.926%	12	390	-8.290%
2026-03-10	10.1500	10.1500	10.1500	10.1500	-7.306%	1	380	-12.808%
2026-03-09	10.9500	10.9500	10.9500	10.9500	-15.116%	91	380	-19.178%
2026-03-06	10.6500	12.9000	10.6500	12.9000	+20.336%	153	289	-31.395%
2026-03-05	10.7200	10.7200	10.7200	10.7200	-4.371%	3	152	-17.444%
2026-03-04	11.0000	11.4000	10.9200	11.2100	+15.448%	159	149	-21.053%
2026-03-03	9.1000	9.9400	9.1000	9.7100	+1.146%	7	64	-8.857%
2026-03-02	9.3000	9.6000	9.1500	9.6000	+23.871%	42	58	-7.813%
2026-02-27	7.7500	7.7500	7.7500	7.7500	+3.333%	1	32	+14.194%
2026-02-26	7.3300	7.5000	7.3300	7.5000	+3.448%	12	31	+18.000%
2026-02-25	7.4500	7.4500	7.2500	7.2500	+19.243%	2	17	+22.069%
2026-02-24	6.0800	6.0800	6.0800	6.0800	-0.328%	1	17	+45.559%
2026-02-23	6.3200	6.3300	6.1000	6.1000	-10.949%	8	16	+45.082%
2026-02-20	6.8500	6.8500	6.8500	6.8500	-3.521%	3	8	+29.197%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-5.710%	1	5	+24.648%
2026-02-18	7.4400	7.5300	7.4400	7.5300	+8.501%	4	4	+17.530%
2026-02-17	6.9400	6.9400	6.9400	6.9400	+1.314%	1	2	+27.522%
2026-02-13	6.8500	6.8500	6.8500	6.8500	0.000%	1	1	+29.197%

.dark-mode .TQ5vfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQ5vfq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270319C270PLTR Mar 19 2027 270.00 Call (PLTR270319C00270000)option OPRA

PLTR20270319C270
PLTR Mar 19 2027 270.00 Call (PLTR270319C00270000)
option OPRA