Dark

PLTR20270617C120
PLTR Jun 17 2027 120.00 Call (PLTR270617C00120000)
option OPRA

EOD

Sep 29, 2026

77.08-0.989%(-0.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	77.0000	77.0800	77.0000	77.0800	-0.989%	4	2,665	0.000%
2026-09-28	77.8500	77.8500	77.8500	77.8500	-5.865%	2	2,671	-0.989%
2026-09-25	82.7000	82.7000	82.7000	82.7000	+0.060%	1	2,671	-6.796%
2026-09-24	82.0000	83.2600	82.0000	82.6500	-0.060%	6	2,671	-6.739%
2026-09-23	77.6500	84.0000	77.6500	82.7000	+8.530%	40	2,674	-6.796%
2026-09-22	76.7500	76.7500	76.0000	76.2000	+1.600%	15	2,704	+1.155%
2026-09-21	72.0000	75.0000	72.0000	75.0000	+11.940%	5	2,711	+2.773%
2026-09-18	67.0000	67.0000	67.0000	67.0000	-2.075%	1	2,716	+15.045%
2026-09-17	69.2000	70.0500	68.0000	68.4200	-1.127%	35	2,715	+12.657%
2026-09-15	67.2000	69.2000	67.2000	69.2000	+4.060%	2	2,729	+11.387%
2026-09-14	62.9000	66.7000	62.0000	66.5000	+7.780%	5	2,730	+15.910%
2026-09-11	61.4300	61.9000	61.4300	61.7000	-4.681%	38	2,733	+24.927%
2026-09-09	63.0400	64.7700	63.0400	64.7300	-1.701%	16	2,734	+19.079%
2026-09-08	65.8500	65.8500	65.8500	65.8500	-5.320%	1	2,734	+17.054%
2026-09-04	71.0000	71.0000	69.5500	69.5500	-8.245%	4	2,633	+10.827%
2026-09-03	70.9400	78.0000	70.9400	75.8000	+19.182%	3	2,633	+1.689%
2026-09-02	67.6500	67.6500	61.0600	63.6000	-14.147%	244	2,636	+21.195%
2026-09-01	74.0800	74.0800	74.0800	74.0800	-6.641%	1	2,577	+4.050%
2026-08-31	78.2000	79.4600	78.2000	79.3500	+1.006%	20	2,578	-2.861%
2026-08-28	80.4200	80.4200	78.3000	78.5600	-0.241%	4	2,580	-1.884%
2026-08-27	77.0000	78.9400	76.9100	78.7500	+10.526%	301	2,581	-2.121%
2026-08-26	66.5000	71.2500	66.5000	71.2500	0.000%	3	2,878	+8.182%
2026-08-24	70.8500	71.2500	67.7500	71.2500	-2.424%	5	2,881	+8.182%
2026-08-21	67.5500	74.5000	67.5500	73.0200	+6.645%	24	2,883	+5.560%
2026-08-20	68.4200	68.4700	68.4200	68.4700	-0.552%	2	2,882	+12.575%
2026-08-19	65.6300	68.8500	65.6300	68.8500	+3.378%	21	2,883	+11.954%
2026-08-18	66.4400	67.6000	66.4400	66.6000	-2.059%	7	2,902	+15.736%
2026-08-17	67.7900	68.0000	67.7900	68.0000	-3.285%	2	2,904	+13.353%
2026-08-14	74.2000	74.2000	70.3100	70.3100	-4.236%	14	2,904	+9.629%
2026-08-13	67.3000	74.0000	67.3000	73.4200	+11.581%	33	2,913	+4.985%
2026-08-12	68.2000	68.2000	64.5000	65.8000	-6.040%	8	2,921	+17.143%
2026-08-11	70.0500	72.1000	69.3500	70.0300	-0.568%	23	2,922	+10.067%
2026-08-10	67.4000	73.7700	67.4000	70.4300	+4.341%	57	2,937	+9.442%
2026-08-07	60.8000	67.6500	60.0500	67.5000	+26.523%	64	2,981	+14.193%
2026-08-06	53.7000	55.0000	50.7500	53.3500	-4.219%	27	3,021	+44.480%
2026-08-05	60.8000	62.0000	55.2000	55.7000	-5.111%	63	3,031	+38.384%
2026-08-04	45.0000	60.5000	43.7000	58.7000	+85.583%	916	3,070	+31.312%
2026-08-03	31.2800	32.1000	30.9000	31.6300	+5.857%	36	3,681	+143.693%
2026-07-31	29.5000	30.0000	28.0000	29.8800	+1.288%	20	3,675	+157.965%
2026-07-30	29.5000	30.4000	28.5000	29.5000	-3.658%	35	3,674	+161.288%
2026-07-29	31.0500	31.0500	30.6200	30.6200	-1.385%	4	3,663	+151.731%
2026-07-28	29.7000	31.7200	27.4000	31.0500	-13.750%	48	3,663	+148.245%
2026-07-27	33.9000	36.8500	33.4900	36.0000	+17.073%	129	3,644	+114.111%
2026-07-24	32.3200	32.3200	30.7200	30.7500	+0.490%	75	3,684	+150.667%
2026-07-23	32.6000	32.6000	29.9000	30.6000	-5.263%	153	3,664	+151.895%
2026-07-22	35.5400	35.6500	31.3500	32.3000	-15.000%	83	3,570	+138.638%
2026-07-21	39.0000	39.0000	38.0000	38.0000	-5.119%	5	3,533	+102.842%
2026-07-20	38.2500	40.5100	38.2500	40.0500	+4.898%	26	3,535	+92.459%
2026-07-17	36.6500	39.1500	36.6500	38.1800	-2.973%	9	3,542	+101.886%
2026-07-16	35.7500	39.3500	35.7500	39.3500	+1.601%	17	3,541	+95.883%
2026-07-15	38.9500	39.1500	38.5000	38.7300	-0.437%	15	3,544	+99.019%
2026-07-14	31.8000	39.8700	31.8000	38.9000	+7.756%	42	3,549	+98.149%
2026-07-13	35.5000	36.1500	34.8500	36.1000	+7.122%	15	3,551	+113.518%
2026-07-10	36.9900	37.0900	33.0500	33.7000	-4.748%	122	3,550	+128.724%
2026-07-09	33.7500	35.3800	32.8400	35.3800	-4.378%	30	3,532	+117.863%
2026-07-08	35.5600	37.4000	34.5600	37.0000	-12.426%	33	3,530	+108.324%
2026-07-07	37.7000	42.2500	37.7000	42.2500	+11.861%	76	3,546	+82.438%
2026-07-06	36.1000	38.7800	36.0000	37.7700	+5.063%	49	3,562	+104.077%
2026-07-02	34.9500	37.8000	34.9500	35.9500	+8.610%	51	3,584	+114.409%
2026-07-01	30.3600	34.2500	30.3600	33.1000	+24.203%	166	3,584	+132.870%
2026-06-30	26.7500	28.1000	25.8900	26.6500	-0.150%	111	3,629	+189.231%
2026-06-29	26.8700	28.4500	26.3000	26.6900	+7.017%	119	3,553	+188.797%
2026-06-26	23.3200	25.6500	23.3000	24.9400	+16.542%	482	3,498	+209.062%
2026-06-25	22.9800	23.3500	21.4000	21.4000	-15.914%	1,178	3,097	+260.187%
2026-06-24	25.5500	27.3500	24.7500	25.4500	-5.531%	224	2,558	+202.868%
2026-06-23	29.2000	29.5000	26.7500	26.9400	-6.879%	269	2,521	+186.117%
2026-06-22	32.9700	34.5000	28.8000	28.9300	-16.748%	255	2,492	+166.436%
2026-06-18	36.7500	36.7500	32.9200	34.7500	-5.184%	295	2,206	+121.813%
2026-06-17	39.2500	40.4100	36.1700	36.6500	-5.687%	21	2,206	+110.314%
2026-06-16	38.5000	38.8600	36.1000	38.8600	-1.745%	31	2,206	+98.353%
2026-06-15	37.4000	39.6000	37.4000	39.5500	+12.358%	44	2,172	+94.893%
2026-06-12	35.5000	36.4500	34.3300	35.2000	-4.942%	47	2,172	+118.977%
2026-06-11	35.0000	37.5500	35.0000	37.0300	-0.108%	47	2,172	+108.156%
2026-06-10	36.0000	38.1500	36.0000	37.0700	-2.831%	14	2,159	+107.931%
2026-06-09	40.7000	40.7000	35.4000	38.1500	-6.380%	76	2,147	+102.045%
2026-06-08	41.8000	42.2900	40.7500	40.7500	+0.617%	48	2,098	+89.153%
2026-06-05	42.9600	43.0400	39.9500	40.5000	-10.000%	88	2,054	+90.321%
2026-06-04	48.5000	48.7000	44.7500	45.0000	-1.961%	144	1,988	+71.289%
2026-06-03	50.5500	50.5500	45.2800	45.9000	-15.000%	81	1,952	+67.930%
2026-06-02	56.6500	56.6500	52.6000	54.0000	-12.833%	50	1,935	+42.741%
2026-06-01	59.4100	63.0000	57.0300	61.9500	+9.067%	46	1,943	+24.423%
2026-05-29	49.5000	58.5000	49.5000	56.8000	+23.613%	120	1,975	+35.704%
2026-05-28	39.2000	45.9500	39.2000	45.9500	+20.604%	67	2,045	+67.748%
2026-05-27	38.0500	38.7500	37.5000	38.1000	-6.158%	32	2,060	+102.310%
2026-05-26	40.0000	42.0000	39.9000	40.6000	-1.576%	24	2,062	+89.852%
2026-05-22	42.1500	42.2200	39.7500	41.2500	-0.242%	13	2,058	+86.861%
2026-05-21	42.0000	42.2400	41.3500	41.3500	+0.121%	27	2,059	+86.409%
2026-05-20	39.0000	41.3000	39.0000	41.3000	+2.481%	31	2,059	+86.634%
2026-05-19	41.1200	41.5300	39.6000	40.3000	+3.466%	32	2,067	+91.266%
2026-05-18	37.2500	40.5000	37.2500	38.9500	-1.741%	34	2,067	+97.895%
2026-05-15	38.9500	40.7000	38.7500	39.6400	+0.101%	39	2,067	+94.450%
2026-05-14	36.6000	40.0000	36.6000	39.6000	+6.969%	37	2,054	+94.646%
2026-05-13	38.9800	38.9800	36.0000	37.0200	-9.487%	219	1,852	+108.212%
2026-05-12	41.9000	41.9000	39.2500	40.9000	-1.136%	22	1,852	+88.460%
2026-05-11	39.0500	41.3700	39.0500	41.3700	-2.199%	69	1,852	+86.319%
2026-05-08	39.5500	42.3000	39.0500	42.3000	+0.714%	59	1,851	+82.222%
2026-05-07	41.8000	44.5000	41.5500	42.0000	+7.280%	30	1,852	+83.524%
2026-05-06	39.4200	40.2000	37.9500	39.1500	-6.002%	79	1,875	+96.884%
2026-05-05	45.4000	45.4000	40.6000	41.6500	-16.416%	223	1,842	+85.066%
2026-05-04	52.5500	52.5500	49.6000	49.8300	+2.742%	33	1,731	+54.686%
2026-05-01	49.2400	49.8000	46.3500	48.5000	+8.989%	54	1,765	+58.928%
2026-04-30	43.4900	44.9000	43.4900	44.5000	+3.537%	20	1,765	+73.213%
2026-04-29	44.2000	44.2000	41.5000	42.9800	-7.371%	21	1,759	+79.339%
2026-04-28	47.7000	47.7000	46.4000	46.4000	-3.132%	7	1,751	+66.121%
2026-04-27	48.4000	48.4000	47.9000	47.9000	+0.525%	8	1,746	+60.919%
2026-04-24	46.1500	47.6500	45.5000	47.6500	+0.084%	12	1,744	+61.763%
2026-04-23	51.6000	51.6000	46.6500	47.6100	-13.906%	23	1,740	+61.899%
2026-04-22	51.6500	55.3000	51.6500	55.3000	+8.431%	25	1,738	+39.385%
2026-04-21	50.3500	53.1000	50.3500	51.0000	+1.959%	21	1,774	+51.137%
2026-04-20	50.9000	51.0000	49.0000	50.0200	-1.205%	9	1,774	+54.098%
2026-04-17	50.1000	51.7400	50.0000	50.6300	+6.589%	26	1,781	+52.242%
2026-04-16	48.5700	48.5700	45.6000	47.5000	+0.742%	14	1,804	+62.274%
2026-04-15	42.6300	47.8100	42.6300	47.1500	+10.164%	36	1,800	+63.478%
2026-04-14	42.4500	44.3800	42.4500	42.8000	+6.283%	70	1,824	+80.093%
2026-04-13	39.9200	42.0200	39.6000	40.2700	+5.281%	92	1,861	+91.408%
2026-04-10	38.5000	39.1500	35.0000	38.2500	-5.087%	89	1,862	+101.516%
2026-04-09	45.0000	45.0000	38.6900	40.3000	-12.676%	252	1,822	+91.266%
2026-04-08	54.7000	54.7000	46.1500	46.1500	-13.023%	40	1,608	+67.021%
2026-04-06	53.0600	53.0600	53.0600	53.0600	+2.137%	2	1,610	+45.270%
2026-04-01	52.1500	53.0000	51.6500	51.9500	-1.981%	14	1,611	+48.373%
2026-03-31	47.1000	53.0000	47.1000	53.0000	+17.778%	9	1,613	+45.434%
2026-03-30	49.6000	49.6000	45.0000	45.0000	-10.537%	9	1,616	+71.289%
2026-03-27	51.0000	52.1200	50.0000	50.3000	-7.384%	32	1,610	+53.241%
2026-03-26	56.2800	56.2800	54.3000	54.3100	-13.519%	7	1,613	+41.926%
2026-03-25	63.0000	63.0100	62.8000	62.8000	+5.105%	6	1,611	+22.739%
2026-03-24	60.4000	60.4000	58.1800	59.7500	-6.407%	9	1,614	+29.004%
2026-03-23	61.3500	63.8400	60.9000	63.8400	+14.143%	17	1,606	+20.739%
2026-03-20	56.4100	56.5200	55.9300	55.9300	-3.752%	24	1,616	+37.815%
2026-03-19	56.4300	58.1100	56.3200	58.1100	+0.155%	6	1,624	+32.645%
2026-03-18	58.0200	58.0200	58.0200	58.0200	-2.487%	1	1,628	+32.851%
2026-03-17	59.4400	59.5000	59.4400	59.5000	+3.209%	2	1,629	+29.546%
2026-03-16	57.6500	57.6500	57.6500	57.6500	+3.223%	1	1,630	+33.703%
2026-03-13	55.8500	55.8500	55.8500	55.8500	-5.976%	1	1,631	+38.013%
2026-03-12	60.0000	60.0000	59.4000	59.4000	+3.901%	3	1,632	+29.764%
2026-03-11	58.4600	58.4600	57.1700	57.1700	+0.475%	2	1,633	+34.826%
2026-03-10	59.1700	59.1700	56.9000	56.9000	-6.721%	7	1,635	+35.466%
2026-03-09	62.5500	62.5500	60.2700	61.0000	-4.508%	8	1,642	+26.361%
2026-03-06	58.6400	65.0200	58.6400	63.8800	+11.561%	32	1,681	+20.664%
2026-03-05	59.5500	61.4500	57.2600	57.2600	-4.487%	11	1,688	+34.614%
2026-03-04	58.1500	60.1000	57.8500	59.9500	+9.000%	47	1,691	+28.574%
2026-03-03	52.6500	55.0000	48.9600	55.0000	+3.093%	18	1,724	+40.145%
2026-03-02	52.5000	54.1500	50.4500	53.3500	+17.253%	32	1,730	+44.480%
2026-02-27	46.8000	47.0000	45.2500	45.5000	-1.791%	14	1,753	+69.407%
2026-02-26	46.3300	46.3300	46.3300	46.3300	+4.347%	1	1,756	+66.372%
2026-02-25	41.7500	45.7000	41.7500	44.4000	+9.494%	38	1,780	+73.604%
2026-02-24	40.0000	41.1500	39.5000	40.5500	-3.452%	52	1,780	+90.086%
2026-02-23	40.6500	42.0500	40.2600	42.0000	-7.387%	64	1,784	+83.524%
2026-02-20	43.8500	45.3500	43.6000	45.3500	+2.834%	20	1,780	+69.967%
2026-02-19	43.8500	46.0000	42.9900	44.1000	-4.731%	241	1,775	+74.785%
2026-02-18	46.8800	49.5000	46.2900	46.2900	+4.516%	23	1,740	+66.515%
2026-02-17	42.4100	44.2900	41.9000	44.2900	+4.532%	17	1,748	+74.035%
2026-02-13	39.1500	44.5500	39.1500	42.3700	+2.096%	35	1,755	+81.921%
2026-02-12	45.9500	46.0000	40.0000	41.5000	-9.684%	85	1,755	+85.735%
2026-02-11	46.7500	47.3700	43.8500	45.9500	-6.549%	33	1,739	+67.748%
2026-02-10	52.5000	53.0000	47.8700	49.1700	-4.524%	26	1,731	+56.762%
2026-02-09	46.5500	53.3200	45.6000	51.5000	+11.957%	274	1,729	+49.670%
2026-02-06	46.2000	47.5000	44.2600	46.0000	+7.376%	180	1,585	+67.565%
2026-02-05	48.0000	48.0000	41.7700	42.8400	-13.314%	139	1,529	+79.925%
2026-02-04	55.7300	55.8000	47.0000	49.4200	-20.890%	112	1,469	+55.969%
2026-02-03	68.2500	68.2500	60.0200	62.4700	+9.596%	11	1,468	+23.387%
2026-02-02	58.0000	58.0000	56.9300	57.0000	+4.015%	15	1,471	+35.228%
2026-01-30	56.4000	56.5000	53.9400	54.8000	-4.146%	27	1,466	+40.657%
2026-01-29	60.1000	60.1000	56.6000	57.1700	-11.570%	62	1,447	+34.826%
2026-01-28	67.9400	68.3200	64.6500	64.6500	-7.643%	13	1,437	+19.227%
2026-01-27	71.8000	71.8000	70.0000	70.0000	-3.074%	3	1,433	+10.114%
2026-01-26	73.6700	73.6700	72.2200	72.2200	-0.523%	7	1,432	+6.729%
2026-01-23	72.6500	72.6500	72.6000	72.6000	+3.125%	2	1,425	+6.171%
2026-01-22	71.0000	71.0000	70.2500	70.4000	-0.283%	8	1,425	+9.489%
2026-01-21	68.0000	70.6000	68.0000	70.6000	-4.102%	25	1,425	+9.178%
2026-01-20	73.6200	73.6200	73.6200	73.6200	-4.896%	1	1,431	+4.700%
2026-01-16	77.7300	77.9000	77.4100	77.4100	-5.018%	6	1,431	-0.426%
2026-01-15	83.0400	83.0400	81.5000	81.5000	+3.165%	2	1,431	-5.423%
2026-01-14	79.0000	80.7000	79.0000	79.0000	-5.173%	4	1,431	-2.430%
2026-01-13	81.1500	83.3100	81.1500	83.3100	+2.548%	17	1,431	-7.478%
2026-01-09	80.3700	81.6500	80.3700	81.2400	-8.924%	16	1,416	-5.121%
2026-01-07	89.2000	89.2000	89.2000	89.2000	+6.127%	1	1,413	-13.587%
2026-01-06	80.5500	84.0500	80.5500	84.0500	+6.879%	200	1,414	-8.293%
2026-01-05	78.3500	79.2000	78.1500	78.6400	+5.359%	14	1,596	-1.984%
2026-01-02	77.1500	77.1500	74.6400	74.6400	-13.601%	6	1,596	+3.269%
2025-12-30	86.3900	86.3900	86.3900	86.3900	-10.773%	1	1,594	-10.777%
2025-12-23	98.0800	98.0800	96.8200	96.8200	-0.288%	35	1,595	-20.388%
2025-12-22	98.0000	98.0000	97.0000	97.1000	+1.146%	5	1,615	-20.618%
2025-12-19	94.5000	96.0000	94.5000	96.0000	+4.291%	2	1,617	-19.708%
2025-12-18	88.1100	92.0500	88.1100	92.0500	+8.294%	7	1,618	-16.263%
2025-12-17	85.0000	85.0000	85.0000	85.0000	-7.709%	1	1,622	-9.318%
2025-12-16	92.2800	92.2800	92.1000	92.1000	+2.390%	2	1,621	-16.308%
2025-12-15	89.9500	89.9500	89.9500	89.9500	+3.260%	1	1,622	-14.308%
2025-12-12	87.3500	87.5800	84.4600	87.1100	-6.152%	95	1,622	-11.514%
2025-12-11	93.1000	93.1000	92.8200	92.8200	+1.332%	2	1,622	-16.958%
2025-12-10	91.6000	91.6000	91.6000	91.6000	+4.507%	2	1,620	-15.852%
2025-12-08	87.6500	87.6500	87.6500	87.6500	+13.580%	1	1,622	-12.059%
2025-12-02	77.1700	77.1700	77.1700	77.1700	+2.158%	1	1,622	-0.117%
2025-12-01	76.4000	76.4000	75.5400	75.5400	+0.385%	2	1,623	+2.039%
2025-11-28	75.2500	75.2500	75.2500	75.2500	+4.196%	5	1,621	+2.432%
2025-11-25	72.2800	72.2800	72.2200	72.2200	+8.602%	2	1,621	+6.729%
2025-11-21	65.3000	66.5000	63.2300	66.5000	-1.481%	5	1,620	+15.910%
2025-11-20	69.4500	69.4500	67.5000	67.5000	-9.420%	3	1,622	+14.193%
2025-11-19	75.3000	75.9500	73.2000	74.5200	-4.462%	11	1,621	+3.435%
2025-11-14	78.0000	78.0000	78.0000	78.0000	-2.439%	1	1,622	-1.179%
2025-11-13	84.0000	84.0000	79.9500	79.9500	-10.249%	3	1,622	-3.590%
2025-11-12	88.4100	89.0800	88.4100	89.0800	-0.691%	3	1,623	-13.471%
2025-11-10	88.9500	89.7000	88.9500	89.7000	+6.684%	5	1,624	-14.069%
2025-11-07	82.8400	84.8000	82.8400	84.0800	-1.082%	3	1,627	-8.325%
2025-11-06	84.5500	85.0000	84.5500	85.0000	-8.964%	2	1,627	-9.318%
2025-11-05	89.3000	93.3700	89.3000	93.3700	-1.891%	20	1,627	-17.447%
2025-11-04	99.2200	99.2200	95.1700	95.1700	-13.951%	2	1,628	-19.008%
2025-11-03	110.0000	110.6000	109.8000	110.6000	+4.507%	6	1,632	-30.307%
2025-10-31	106.0000	108.7800	105.8300	105.8300	+4.276%	8	1,632	-27.166%
2025-10-30	101.4900	101.4900	101.4900	101.4900	-2.074%	1	1,633	-24.052%
2025-10-29	100.9000	103.6400	100.9000	103.6400	+8.365%	2	1,633	-25.627%
2025-10-27	95.0500	95.6400	95.0500	95.6400	+5.914%	35	1,637	-19.406%
2025-10-24	90.3000	90.3000	90.3000	90.3000	+10.068%	1	1,637	-14.640%
2025-10-22	80.0000	82.0400	80.0000	82.0400	-5.156%	3	1,637	-6.046%
2025-10-21	86.5000	86.5000	86.5000	86.5000	-1.615%	1	1,637	-10.890%
2025-10-20	87.9200	87.9200	87.9200	87.9200	-0.991%	3	1,637	-12.329%
2025-10-16	88.8000	88.8000	88.8000	88.8000	+0.509%	1	1,637	-13.198%
2025-10-15	88.3500	88.3500	88.3500	88.3500	+0.170%	3	1,637	-12.756%
2025-10-14	88.2000	88.5000	88.2000	88.2000	+4.527%	107	1,637	-12.608%
2025-10-13	82.0000	84.3800	82.0000	84.3800	-0.846%	4	1,668	-8.651%
2025-10-10	90.6000	90.6000	85.1000	85.1000	-7.147%	3	1,669	-9.424%
2025-10-09	87.5000	92.0500	87.4300	91.6500	+4.875%	16	1,668	-15.897%
2025-10-08	87.3900	87.3900	87.3900	87.3900	+0.633%	2	1,672	-11.798%
2025-10-01	86.8400	86.8400	86.8400	86.8400	-0.035%	1	1,671	-11.239%
2025-09-30	86.8700	86.8700	86.8700	86.8700	+3.245%	1	1,671	-11.270%
2025-09-29	84.1400	84.1400	84.1400	84.1400	+0.634%	1	1,671	-8.391%
2025-09-26	83.6100	83.6100	83.6100	83.6100	-0.760%	3	1,671	-7.810%
2025-09-25	84.2500	84.2500	84.2500	84.2500	-0.882%	1	1,672	-8.510%
2025-09-24	86.4500	86.4500	85.0000	85.0000	+1.190%	52	1,672	-9.318%
2025-09-23	85.4700	85.4700	84.0000	84.0000	-1.153%	21	1,672	-8.238%
2025-09-22	86.2000	86.2000	83.8000	84.9800	-3.977%	5	1,684	-9.296%
2025-09-19	87.4000	88.5000	87.4000	88.5000	+10.625%	6	1,683	-12.904%
2025-09-18	78.0000	80.0000	78.0000	80.0000	+6.101%	7	1,683	-3.650%
2025-09-17	69.8000	75.4000	69.8000	75.4000	-0.724%	2	1,686	+2.228%
2025-09-16	75.9500	75.9500	75.9500	75.9500	-0.978%	1	1,686	+1.488%
2025-09-15	76.0000	76.8500	74.8000	76.7000	+5.793%	18	1,687	+0.495%
2025-09-12	72.5000	72.5000	72.5000	72.5000	0.000%	2	1,690	+6.317%
2025-09-11	72.5000	72.5000	72.5000	72.5000	+11.111%	1	1,688	+6.317%
2025-09-08	65.1000	65.5000	65.1000	65.2500	+2.788%	11	1,687	+18.130%
2025-09-05	62.0000	63.4800	59.9500	63.4800	-6.729%	9	1,680	+21.424%
2025-09-02	68.0600	68.0600	68.0600	68.0600	-4.006%	6	1,683	+13.253%
2025-08-26	70.8900	70.9000	70.8900	70.9000	+3.353%	2	1,689	+8.717%
2025-08-25	67.4500	68.6000	65.5700	68.6000	-3.189%	51	1,689	+12.362%
2025-08-22	67.5000	70.8600	67.5000	70.8600	+5.525%	13	1,734	+8.778%
2025-08-21	66.7000	67.3500	66.7000	67.1500	+8.868%	48	1,737	+14.788%
2025-08-20	65.0500	65.0500	58.3600	61.6800	-10.401%	47	1,781	+24.968%
2025-08-19	79.6500	79.7500	68.6000	68.8400	-14.399%	32	1,800	+11.970%
2025-08-18	80.5500	80.5500	80.4200	80.4200	-4.228%	34	1,802	-4.153%
2025-08-15	82.7500	85.2000	82.1000	83.9700	-4.045%	10	1,810	-8.205%
2025-08-14	87.6300	87.6300	87.5100	87.5100	-3.941%	3	1,816	-11.919%
2025-08-13	93.2500	93.2500	91.1000	91.1000	-1.268%	3	1,814	-15.390%
2025-08-12	91.4500	93.4000	91.4500	92.2700	+2.636%	5	1,812	-16.463%
2025-08-11	89.9000	89.9000	89.9000	89.9000	-3.125%	1	1,816	-14.260%
2025-08-08	92.4300	93.5200	92.4300	92.8000	+6.300%	74	1,817	-16.940%
2025-08-07	86.5700	88.5500	86.1100	87.3000	+2.345%	45	1,834	-11.707%
2025-08-06	86.4000	86.4000	85.3000	85.3000	+7.363%	8	1,841	-9.637%
2025-08-05	82.1700	82.4000	78.7000	79.4500	+12.297%	20	1,842	-2.983%
2025-08-04	69.9400	71.2500	69.9100	70.7500	+6.792%	13	1,838	+8.947%
2025-08-01	63.8500	66.2500	63.8500	66.2500	-5.492%	6	1,837	+16.347%
2025-07-31	70.1000	70.1000	70.1000	70.1000	+1.009%	5	1,842	+9.957%
2025-07-30	69.4000	69.4000	69.4000	69.4000	+0.580%	2	1,842	+11.066%
2025-07-29	70.2500	70.3500	68.8300	69.0000	-0.072%	5	1,842	+11.710%
2025-07-28	70.9200	70.9200	69.0500	69.0500	-1.890%	2	1,843	+11.629%
2025-07-25	70.9000	70.9000	70.3800	70.3800	+4.998%	5	1,843	+9.520%
2025-07-24	67.5800	67.5800	67.0300	67.0300	+0.797%	4	1,843	+14.993%
2025-07-23	63.6500	66.5000	63.6500	66.5000	+8.660%	2	1,845	+15.910%
2025-07-22	64.0000	64.0000	61.2000	61.2000	-6.279%	18	1,845	+25.948%
2025-07-21	67.2000	67.2500	65.1000	65.3000	-1.508%	25	1,829	+18.040%
2025-07-18	66.3000	66.3000	66.3000	66.3000	-1.923%	1	1,836	+16.259%
2025-07-17	67.7000	67.9000	67.6000	67.6000	+3.017%	7	1,835	+14.024%
2025-07-16	64.2300	66.0000	64.2300	65.6200	+2.451%	14	1,839	+17.464%
2025-07-15	64.5000	64.7600	64.0500	64.0500	-0.528%	13	1,829	+20.343%
2025-07-14	59.1300	64.4500	59.1300	64.3900	+7.622%	17	1,832	+19.708%
2025-07-11	61.0000	61.0000	59.6500	59.8300	+0.555%	3	1,839	+28.832%
2025-07-10	60.4100	60.4100	58.2200	59.5000	-0.251%	10	1,839	+29.546%
2025-07-09	56.6200	59.6500	56.6200	59.6500	+3.559%	10	1,843	+29.220%
2025-07-08	56.3000	57.6000	55.5900	57.6000	+1.641%	13	1,850	+33.819%
2025-07-07	54.0400	56.6700	54.0400	56.6700	+5.335%	10	1,856	+36.016%
2025-07-03	54.3700	54.3700	53.8000	53.8000	+1.798%	7	1,858	+43.271%
2025-07-02	52.8500	53.0700	52.5500	52.8500	+3.404%	7	1,858	+45.847%
2025-07-01	51.9000	51.9000	50.9000	51.1100	-10.176%	29	1,858	+50.812%
2025-06-30	59.0000	59.0000	55.2900	56.9000	+9.423%	19	1,854	+35.466%
2025-06-27	59.0000	59.3000	52.0000	52.0000	-17.669%	23	1,850	+48.231%
2025-06-26	62.5500	63.1600	62.5500	63.1600	+2.850%	13	1,849	+22.039%
2025-06-25	61.8000	61.8000	60.4700	61.4100	-0.325%	3	1,851	+25.517%
2025-06-24	59.7100	61.6100	59.7100	61.6100	+4.601%	44	1,851	+25.110%
2025-06-23	58.2000	58.9000	58.2000	58.9000	-0.169%	4	1,853	+30.866%
2025-06-20	58.6600	59.0000	58.6600	59.0000	+0.683%	6	1,857	+30.644%
2025-06-18	58.6000	58.6000	58.6000	58.6000	-2.089%	1	1,855	+31.536%
2025-06-17	61.4000	61.6000	58.3000	59.8500	-4.697%	18	1,855	+28.789%
2025-06-16	63.4900	63.9800	62.7000	62.8000	+6.513%	25	1,870	+22.739%
2025-06-13	59.6000	60.4500	58.9600	58.9600	+2.628%	72	1,882	+30.733%
2025-06-12	58.2300	58.2300	57.3000	57.4500	-0.948%	14	1,885	+34.169%
2025-06-11	56.3700	58.5500	56.3700	58.0000	+7.070%	12	1,879	+32.897%
2025-06-10	55.0000	55.1500	54.1700	54.1700	-0.203%	7	1,882	+42.293%
2025-06-09	51.2700	54.2800	51.1300	54.2800	+6.850%	7	1,887	+42.004%
2025-06-06	48.6000	50.8000	48.6000	50.8000	+8.385%	14	1,893	+51.732%
2025-06-05	53.4500	53.9500	46.8700	46.8700	-12.393%	13	1,898	+64.455%
2025-06-04	51.6000	53.5000	50.3400	53.5000	-4.053%	11	1,899	+44.075%
2025-06-03	55.7500	55.7800	55.2300	55.7600	+1.938%	11	1,902	+38.235%
2025-06-02	55.5000	55.5000	54.7000	54.7000	+11.975%	2	1,903	+40.914%
2025-05-30	48.2500	54.6100	48.2500	48.8500	+2.842%	156	1,904	+57.789%
2025-05-29	46.9200	48.0000	46.9200	47.5000	-2.923%	25	1,910	+62.274%
2025-05-28	48.3300	49.3000	48.3300	48.9300	+2.902%	7	1,925	+57.531%
2025-05-27	50.4700	50.4700	47.5500	47.5500	-4.461%	16	1,930	+62.103%
2025-05-23	47.0000	49.7700	47.0000	49.7700	+0.444%	64	1,943	+54.872%
2025-05-22	47.2000	49.5500	47.2000	49.5500	+6.720%	42	1,943	+55.560%
2025-05-21	50.4200	50.4200	46.4300	46.4300	-7.418%	17	1,984	+66.013%
2025-05-20	50.7000	50.8500	50.1500	50.1500	-1.473%	22	1,982	+53.699%
2025-05-19	50.9500	50.9500	50.0000	50.9000	-3.872%	15	1,992	+51.434%
2025-05-16	53.0000	53.0000	52.0500	52.9500	+2.378%	16	1,999	+45.571%
2025-05-15	52.5800	53.2500	51.2100	51.7200	-3.884%	27	2,004	+49.033%
2025-05-14	56.2000	56.2000	53.8100	53.8100	+0.674%	7	1,996	+43.245%
2025-05-13	48.3800	54.5000	48.3800	53.4500	+19.495%	45	1,997	+44.210%
2025-05-12	45.3400	45.5000	43.4000	44.7300	-1.692%	40	2,008	+72.323%
2025-05-09	45.5000	45.5000	44.4000	45.5000	-2.632%	30	2,009	+69.407%
2025-05-08	45.7200	47.1500	45.7000	46.7300	+16.389%	29	2,016	+64.948%
2025-05-07	40.7700	40.7700	40.1500	40.1500	+1.852%	4	2,001	+91.980%
2025-05-06	42.0000	42.0000	37.1500	39.4200	-21.832%	22	2,000	+95.535%
2025-05-05	50.3000	51.9000	49.9200	50.4300	-0.728%	219	1,994	+52.846%
2025-05-02	48.3900	51.2500	48.3900	50.8000	+8.779%	94	2,000	+51.732%
2025-05-01	49.2200	49.2200	46.5500	46.7000	-1.164%	36	2,031	+65.054%
2025-04-30	43.0000	47.2500	43.0000	47.2500	+3.098%	28	2,042	+63.132%
2025-04-29	44.9000	46.1200	44.6800	45.8300	+3.105%	79	2,032	+68.187%
2025-04-28	44.0300	44.5200	41.0000	44.4500	+1.950%	89	2,039	+73.408%
2025-04-25	40.3100	43.6000	40.3100	43.6000	+10.632%	32	2,103	+76.789%
2025-04-24	36.0000	39.4100	36.0000	39.4100	+11.485%	15	2,102	+95.585%
2025-04-23	34.6000	35.7600	34.2000	35.3500	+14.773%	62	2,099	+118.048%
2025-04-22	30.0300	30.8000	30.0300	30.8000	+10.079%	16	2,102	+150.260%
2025-04-21	29.0000	29.0000	27.9800	27.9800	-7.351%	3	2,112	+175.482%
2025-04-17	30.3500	30.3500	30.1500	30.2000	+1.274%	6	2,115	+155.232%
2025-04-16	31.6500	33.5500	29.8200	29.8200	-14.556%	28	2,115	+158.484%
2025-04-15	30.8900	34.9000	30.8900	34.9000	+17.114%	91	2,135	+120.860%
2025-04-14	31.5000	32.3000	29.8000	29.8000	+7.971%	215	2,062	+158.658%
2025-04-11	26.6000	27.6000	26.6000	27.6000	-0.541%	26	2,043	+179.275%
2025-04-10	26.6500	28.2500	26.4500	27.7500	-1.943%	20	2,046	+177.766%
2025-04-09	22.8500	28.9000	21.3000	28.3000	+41.500%	27	2,045	+172.367%
2025-04-08	24.5500	25.3000	20.0000	20.0000	-2.676%	26	2,049	+285.400%
2025-04-07	16.3700	21.1800	16.3700	20.5500	+7.874%	260	2,052	+275.085%
2025-04-04	22.2000	22.6000	19.0500	19.0500	-22.561%	320	2,077	+304.619%
2025-04-03	24.2700	24.6200	24.1600	24.6000	-7.796%	8	2,102	+213.333%
2025-04-02	25.5500	26.8000	25.2500	26.6800	+10.021%	51	2,108	+188.906%
2025-04-01	24.0000	24.9300	24.0000	24.2500	+0.414%	24	2,149	+217.856%
2025-03-31	23.9500	24.1500	22.3100	24.1500	-4.846%	87	2,151	+219.172%
2025-03-28	24.8000	26.2500	24.8000	25.3800	-13.260%	114	2,138	+203.704%
2025-03-26	31.4500	31.4500	28.8500	29.2600	-8.419%	6	2,153	+163.431%
2025-03-25	32.3000	33.1500	31.7100	31.9500	-0.930%	10	2,156	+141.252%
2025-03-24	31.7500	32.2500	31.7000	32.2500	+14.362%	3	2,152	+139.008%
2025-03-21	27.6000	28.4000	27.6000	28.2000	+8.462%	8	2,152	+173.333%
2025-03-20	26.0000	26.0000	26.0000	26.0000	+3.958%	1	2,152	+196.462%
2025-03-18	24.5000	26.0000	24.3200	25.0100	-8.287%	6	2,152	+208.197%
2025-03-17	27.0000	27.2700	26.6600	27.2700	+5.903%	6	2,153	+182.655%
2025-03-14	26.1000	26.1000	25.7500	25.7500	+11.327%	102	2,155	+199.340%
2025-03-13	23.5500	23.7000	22.2200	23.1300	-8.396%	113	2,203	+233.247%
2025-03-12	25.9500	25.9500	24.0000	25.2500	+10.407%	61	2,203	+205.267%
2025-03-11	22.2000	23.3900	21.4800	22.8700	+8.440%	33	2,146	+237.035%
2025-03-10	23.0000	23.0000	20.8000	21.0900	-16.640%	148	2,154	+265.481%
2025-03-07	23.8700	25.3000	23.2000	25.3000	+5.417%	22	2,242	+204.664%
2025-03-06	27.5000	27.5000	24.0000	24.0000	-13.824%	41	2,245	+221.167%
2025-03-05	25.0000	27.8500	25.0000	27.8500	+18.259%	15	2,250	+176.768%
2025-03-04	23.6000	25.0800	23.3000	23.5500	-8.008%	28	2,240	+227.304%
2025-03-03	28.0000	28.0000	24.9400	25.6000	+2.400%	366	2,252	+201.094%
2025-02-28	22.1500	25.0000	21.4900	25.0000	+3.093%	84	2,261	+208.320%
2025-02-27	30.0000	30.0000	24.2500	24.2500	-11.658%	26	2,259	+217.856%
2025-02-26	28.8300	28.9000	27.3000	27.4500	+1.479%	24	2,273	+180.801%
2025-02-25	28.0000	28.4400	26.0000	27.0500	-6.142%	116	2,277	+184.954%
2025-02-24	33.0000	33.1300	28.7000	28.8200	-19.944%	328	2,303	+167.453%
2025-02-21	41.8500	41.8500	35.7600	36.0000	-9.684%	166	2,286	+114.111%
2025-02-20	39.0000	40.1900	33.1800	39.8600	-8.704%	726	2,309	+93.377%
2025-02-19	50.8000	54.1000	41.6300	43.6600	-16.488%	208	2,220	+76.546%
2025-02-18	49.9000	52.8000	48.6000	52.2800	+8.061%	616	2,231	+47.437%

.dark-mode .rkyTC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkyTC4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C120PLTR Jun 17 2027 120.00 Call (PLTR270617C00120000)option OPRA

PLTR20270617C120
PLTR Jun 17 2027 120.00 Call (PLTR270617C00120000)
option OPRA