Dark

PLTR20270617C125
PLTR Jun 17 2027 125.00 Call (PLTR270617C00125000)
option OPRA

EOD

Sep 28, 2026

74.30-6.611%(-5.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	74.3000	74.3000	74.3000	74.3000	-6.611%	1	1,709	0.000%
2026-09-24	79.8000	81.2000	79.5600	79.5600	+0.518%	4	1,709	-6.611%
2026-09-23	76.7300	79.1800	76.7300	79.1500	+12.270%	6	1,709	-6.128%
2026-09-21	71.0000	71.0000	69.8200	70.5000	+7.716%	5	1,712	+5.390%
2026-09-18	65.4500	65.4500	65.4500	65.4500	-2.313%	1	1,715	+13.522%
2026-09-17	67.0000	67.0000	66.7500	67.0000	+7.717%	4	1,716	+10.896%
2026-09-16	61.5300	62.7600	61.4900	62.2000	-3.040%	25	1,717	+19.453%
2026-09-15	60.1500	64.1500	60.1500	64.1500	+10.986%	5	1,728	+15.822%
2026-09-11	58.6500	59.2000	57.8000	57.8000	+1.404%	4	1,732	+28.547%
2026-09-10	58.4400	58.4400	57.0000	57.0000	-6.893%	11	1,731	+30.351%
2026-09-09	62.0000	62.0000	61.2200	61.2200	+0.443%	4	1,721	+21.366%
2026-09-08	60.9500	60.9500	60.9500	60.9500	-5.062%	1	1,720	+21.903%
2026-09-04	64.5500	64.5500	64.2000	64.2000	-10.821%	2	1,720	+15.732%
2026-09-03	74.4100	74.4100	71.9900	71.9900	+23.886%	8	1,720	+3.209%
2026-09-02	59.1000	59.1000	57.8800	58.1100	-16.807%	23	1,724	+27.861%
2026-09-01	72.6200	72.6200	69.8500	69.8500	-7.606%	15	1,723	+6.371%
2026-08-31	74.7100	75.6000	74.4200	75.6000	+1.178%	3	1,737	-1.720%
2026-08-28	75.9700	75.9700	74.7200	74.7200	-0.612%	7	1,738	-0.562%
2026-08-27	72.6800	75.3500	72.1600	75.1800	+16.939%	25	1,738	-1.171%
2026-08-26	63.1000	64.2900	63.1000	64.2900	-0.326%	3	1,752	+15.570%
2026-08-25	66.7000	68.1500	64.5000	64.5000	-4.937%	3	1,755	+15.194%
2026-08-24	65.7300	67.8500	65.7300	67.8500	-3.279%	4	1,756	+9.506%
2026-08-21	69.1000	71.6400	69.1000	70.1500	+8.123%	19	1,759	+5.916%
2026-08-20	65.0000	65.6500	64.5500	64.8800	-0.780%	8	1,751	+14.519%
2026-08-19	65.3900	65.3900	65.3900	65.3900	+4.825%	1	1,752	+13.626%
2026-08-18	63.8000	63.8000	62.3800	62.3800	-2.941%	4	1,753	+19.109%
2026-08-17	65.5000	65.5000	64.2700	64.2700	-0.818%	8	1,757	+15.606%
2026-08-14	69.5000	69.5000	64.8000	64.8000	-7.692%	44	1,759	+14.660%
2026-08-13	66.6000	70.2000	65.4500	70.2000	+12.771%	18	1,798	+5.840%
2026-08-12	65.4000	65.4000	62.2500	62.2500	-6.909%	5	1,805	+19.357%
2026-08-11	66.3100	68.5000	64.6500	66.8700	-0.060%	35	1,809	+11.111%
2026-08-10	64.5500	70.6300	64.5500	66.9100	+3.865%	47	1,831	+11.045%
2026-08-07	54.5500	64.4200	54.5500	64.4200	+27.615%	73	1,848	+15.337%
2026-08-06	48.4000	51.7500	48.3400	50.4800	-4.030%	76	1,888	+47.187%
2026-08-05	55.7000	58.1000	52.6000	52.6000	-6.256%	60	1,919	+41.255%
2026-08-04	42.1500	57.2500	40.0000	56.1100	+90.139%	539	1,944	+32.418%
2026-08-03	28.4500	29.9000	28.4500	29.5100	+5.431%	170	2,195	+151.779%
2026-07-31	26.8400	27.9900	26.0000	27.9900	+2.640%	32	2,171	+165.452%
2026-07-30	27.4000	28.2500	26.4000	27.2700	-5.115%	285	2,164	+172.461%
2026-07-29	29.2100	30.8800	28.7400	28.7400	+0.314%	193	1,950	+158.525%
2026-07-28	29.4500	29.4500	25.5500	28.6500	-15.537%	60	1,951	+159.337%
2026-07-27	30.5000	34.4500	30.5000	33.9200	+16.364%	201	1,904	+119.045%
2026-07-24	28.4000	29.1500	28.4000	29.1500	-0.410%	7	1,967	+154.889%
2026-07-23	29.6700	29.6700	27.9000	29.2700	-3.208%	11	1,961	+153.844%
2026-07-22	32.0500	32.4500	29.3000	30.2400	-14.817%	135	1,955	+145.701%
2026-07-21	35.5000	36.7500	34.9200	35.5000	-5.836%	7	1,914	+109.296%
2026-07-20	35.7100	38.0600	35.7000	37.7000	+5.899%	12	1,913	+97.082%
2026-07-17	35.4000	36.1000	33.6900	35.6000	-3.077%	8	1,921	+108.708%
2026-07-16	34.0000	36.7300	33.6500	36.7300	+0.630%	12	1,919	+102.287%
2026-07-15	37.3400	37.3400	35.8000	36.5000	-2.744%	19	1,922	+103.562%
2026-07-14	29.8000	37.7000	29.0500	37.5300	+15.300%	81	1,920	+97.975%
2026-07-13	31.9000	33.7000	31.6000	32.5500	+3.006%	20	1,950	+128.264%
2026-07-10	34.8500	34.8500	31.1000	31.6000	-4.242%	15	1,938	+135.127%
2026-07-09	31.7800	33.0000	31.0000	33.0000	-5.036%	24	1,933	+125.152%
2026-07-08	32.5000	34.8300	31.8100	34.7500	-5.571%	48	1,917	+113.813%
2026-07-07	36.6400	39.6700	35.7000	36.8000	+4.249%	38	1,916	+101.902%
2026-07-06	34.7000	36.0800	34.3600	35.3000	+4.903%	28	1,925	+110.482%
2026-07-02	33.6000	35.5000	32.9200	33.6500	+6.859%	37	1,926	+120.802%
2026-07-01	28.5000	32.2600	28.5000	31.4900	+25.458%	154	1,926	+135.948%
2026-06-30	24.5000	26.0000	24.3000	25.1000	+1.291%	75	1,885	+196.016%
2026-06-29	25.0200	26.3500	24.3800	24.7800	+7.739%	78	1,870	+199.839%
2026-06-26	20.9000	24.0000	20.9000	23.0000	+14.428%	137	1,861	+223.043%
2026-06-25	22.1000	22.2300	19.9000	20.1000	-14.831%	64	1,782	+269.652%
2026-06-24	23.8100	24.9000	23.2600	23.6000	-5.638%	49	1,745	+214.831%
2026-06-23	27.6000	27.6000	24.9100	25.0100	-7.026%	138	1,743	+197.081%
2026-06-22	30.9900	32.2300	26.9000	26.9000	-16.796%	153	1,666	+176.208%
2026-06-18	32.7000	33.0000	31.1000	32.3300	-11.303%	67	1,532	+129.818%
2026-06-17	36.0000	37.5500	36.0000	36.4500	+3.846%	9	1,532	+103.841%
2026-06-16	35.5000	35.5000	33.6500	35.1000	-5.007%	45	1,532	+111.681%
2026-06-15	34.8500	37.0500	34.5200	36.9500	+12.549%	71	1,428	+101.083%
2026-06-12	33.0000	34.4500	32.2800	32.8300	-5.061%	118	1,428	+126.317%
2026-06-11	33.3800	34.8000	33.0000	34.5800	-0.202%	30	1,428	+114.864%
2026-06-10	34.6500	36.0000	34.5400	34.6500	-3.482%	16	1,421	+114.430%
2026-06-09	38.8000	38.8000	33.0000	35.9000	-6.462%	49	1,416	+106.964%
2026-06-08	39.2000	39.7600	38.3800	38.3800	-0.955%	9	1,385	+93.590%
2026-06-05	42.0000	42.0000	37.9000	38.7500	-9.463%	29	1,380	+91.742%
2026-06-04	43.3500	43.3500	42.1500	42.8000	-1.269%	4	1,390	+73.598%
2026-06-03	46.5000	46.5000	42.5500	43.3500	-15.497%	23	1,387	+71.396%
2026-06-02	54.9600	54.9600	49.5000	51.3000	-14.429%	53	1,390	+44.834%
2026-06-01	55.2000	60.0000	54.2900	59.9500	+13.028%	42	1,389	+23.937%
2026-05-29	46.9000	55.5000	46.9000	53.0400	+23.550%	73	1,420	+40.083%
2026-05-28	37.0000	43.0000	37.0000	42.9300	+21.615%	69	1,463	+73.072%
2026-05-27	35.5000	36.3500	34.9000	35.3000	-7.592%	10	1,475	+110.482%
2026-05-26	36.8000	39.4800	36.8000	38.2000	-0.676%	17	1,469	+94.503%
2026-05-22	39.9300	39.9500	37.5000	38.4600	-0.876%	14	1,471	+93.188%
2026-05-21	39.0000	39.5000	38.4700	38.8000	+0.518%	31	1,475	+91.495%
2026-05-20	38.4700	38.6600	37.9500	38.6000	+2.660%	16	1,475	+92.487%
2026-05-19	39.2000	39.2000	37.2500	37.6000	0.000%	23	1,475	+97.606%
2026-05-18	38.0000	38.3300	36.0000	37.6000	+1.157%	17	1,475	+97.606%
2026-05-15	37.0000	38.3900	36.3800	37.1700	+0.297%	12	1,475	+99.892%
2026-05-14	35.4500	37.0600	34.7500	37.0600	+6.647%	16	1,475	+100.486%
2026-05-13	38.7900	38.7900	33.8000	34.7500	-9.623%	49	1,432	+113.813%
2026-05-12	39.3700	39.3700	37.0000	38.4500	-0.851%	15	1,432	+93.238%
2026-05-11	37.8500	38.8600	36.5000	38.7800	-0.945%	33	1,432	+91.594%
2026-05-08	38.5000	39.7000	37.0000	39.1500	-1.261%	19	1,392	+89.783%
2026-05-07	39.2200	42.0000	39.0500	39.6500	+7.540%	76	1,382	+87.390%
2026-05-06	36.7000	38.3500	35.7500	36.8700	-5.727%	47	1,372	+101.519%
2026-05-05	43.2300	43.5000	38.3700	39.1100	-18.859%	74	1,340	+89.977%
2026-05-04	47.8000	49.1500	46.7500	48.2000	+5.655%	51	1,292	+54.149%
2026-05-01	47.0000	47.0000	44.7700	45.6200	+8.878%	18	1,299	+62.867%
2026-04-30	40.8400	41.9000	40.8400	41.9000	+2.270%	31	1,299	+77.327%
2026-04-29	40.6600	41.0100	39.5500	40.9700	-5.967%	31	1,289	+81.352%
2026-04-28	45.0000	45.5000	43.5000	43.5700	-4.031%	17	1,272	+70.530%
2026-04-27	44.0500	46.5000	44.0500	45.4000	-0.044%	17	1,276	+63.656%
2026-04-24	44.6000	45.4500	42.5000	45.4200	+1.384%	25	1,277	+63.584%
2026-04-23	48.9700	49.6500	44.2500	44.8000	-14.602%	34	1,271	+65.848%
2026-04-22	49.7000	52.4600	49.6500	52.4600	+10.442%	20	1,253	+41.632%
2026-04-21	47.6600	50.2500	46.8500	47.5000	+1.713%	23	1,259	+56.421%
2026-04-20	47.5000	48.3900	46.4000	46.7000	-3.711%	25	1,259	+59.101%
2026-04-17	47.0000	49.2500	47.0000	48.5000	+8.989%	61	1,254	+53.196%
2026-04-16	46.4500	46.4500	42.8500	44.5000	-1.308%	39	1,248	+66.966%
2026-04-15	41.9800	45.1000	41.4000	45.0900	+11.858%	46	1,231	+64.782%
2026-04-14	40.8000	41.9000	40.3100	40.3100	+5.413%	80	1,253	+84.322%
2026-04-13	37.6000	39.6300	37.0000	38.2400	+6.075%	53	1,259	+94.299%
2026-04-10	35.5000	36.7500	32.7500	36.0500	-4.173%	201	1,248	+106.103%
2026-04-09	41.7000	41.7000	36.3500	37.6200	-15.461%	135	1,124	+97.501%
2026-04-08	54.9000	54.9000	43.5500	44.5000	-13.592%	29	1,058	+66.966%
2026-04-07	47.8000	51.5000	47.8000	51.5000	+1.179%	5	1,039	+44.272%
2026-04-06	50.9000	50.9000	50.9000	50.9000	+0.792%	1	1,039	+45.972%
2026-04-02	45.4000	50.5000	45.4000	50.5000	+3.803%	12	1,038	+47.129%
2026-04-01	49.7500	49.7500	48.6500	48.6500	-0.876%	15	1,038	+52.724%
2026-03-31	44.8900	49.4000	44.7500	49.0800	+12.646%	17	1,033	+51.385%
2026-03-30	44.6700	44.6700	43.5700	43.5700	-8.754%	5	1,024	+70.530%
2026-03-27	50.0000	50.0000	47.7500	47.7500	-8.014%	16	1,023	+55.602%
2026-03-26	52.0000	52.3000	51.6700	51.9100	-10.035%	13	1,021	+43.132%
2026-03-25	60.0000	60.0000	57.0000	57.7000	+0.523%	17	1,022	+28.769%
2026-03-24	61.4500	61.4500	55.3200	57.4000	-5.902%	12	1,030	+29.443%
2026-03-23	59.3000	61.0000	58.4500	61.0000	+14.554%	53	1,034	+21.803%
2026-03-20	54.6400	55.8500	53.1300	53.2500	-6.431%	17	1,062	+39.531%
2026-03-19	55.3300	56.9100	53.7500	56.9100	-0.158%	11	1,074	+30.557%
2026-03-18	57.0000	57.0000	57.0000	57.0000	+0.885%	1	1,074	+30.351%
2026-03-17	56.3000	57.6500	56.3000	56.5000	+2.821%	14	1,075	+31.504%
2026-03-16	55.4000	55.4000	54.5000	54.9500	+1.571%	13	1,080	+35.214%
2026-03-13	56.7000	56.7000	53.1000	54.1000	-4.720%	15	1,088	+37.338%
2026-03-12	56.9100	58.0000	56.7800	56.7800	+3.993%	10	1,092	+30.856%
2026-03-11	55.5500	55.5500	53.6300	54.6000	+0.460%	10	1,088	+36.081%
2026-03-10	56.6900	57.0300	54.3500	54.3500	-8.855%	27	1,089	+36.707%
2026-03-09	58.2900	59.6300	58.0000	59.6300	-0.617%	3	1,101	+24.602%
2026-03-06	55.8400	63.0000	55.8400	60.0000	+10.294%	59	1,103	+23.833%
2026-03-05	58.0000	59.0000	53.9000	54.4000	-3.203%	13	1,128	+36.581%
2026-03-04	53.1000	57.2500	53.0400	56.2000	+7.869%	195	1,134	+32.206%
2026-03-03	48.8000	52.5000	46.3700	52.1000	+3.066%	47	1,274	+42.610%
2026-03-02	47.9000	51.6000	46.3500	50.5500	+19.081%	280	1,293	+46.983%
2026-02-27	44.2300	44.4500	42.4500	42.4500	-2.414%	6	1,484	+75.029%
2026-02-26	42.2500	43.7600	41.7500	43.5000	+2.353%	16	1,486	+70.805%
2026-02-25	41.2000	43.4900	41.0000	42.5000	+10.246%	49	1,472	+74.824%
2026-02-24	37.7500	39.5000	37.5000	38.5500	-1.533%	53	1,472	+92.737%
2026-02-23	38.8000	39.8000	38.0000	39.1500	-7.882%	37	1,457	+89.783%
2026-02-20	41.4500	43.4500	41.0000	42.5000	-1.163%	24	1,445	+74.824%
2026-02-19	43.3500	43.5500	41.6500	43.0000	-5.224%	44	1,424	+72.791%
2026-02-18	43.6000	46.7500	43.6000	45.3700	+8.153%	53	1,388	+63.765%
2026-02-17	38.7300	42.3000	38.7000	41.9500	+3.580%	15	1,407	+77.116%
2026-02-13	38.9000	42.0000	38.7000	40.5000	+3.528%	26	1,393	+83.457%
2026-02-12	42.5000	42.5000	37.9500	39.1200	-10.583%	82	1,393	+89.928%
2026-02-11	45.8500	45.8500	42.2100	43.7500	-5.934%	67	1,360	+69.829%
2026-02-10	50.5500	50.5500	45.4000	46.5100	-5.563%	121	1,310	+59.751%
2026-02-09	43.9500	50.8200	43.6500	49.2500	+11.932%	151	1,285	+50.863%
2026-02-06	42.6900	45.4000	41.8000	44.0000	+8.911%	304	1,265	+68.864%
2026-02-05	45.7000	45.7000	39.7000	40.4000	-14.606%	111	1,012	+83.911%
2026-02-04	49.7000	49.7000	44.8400	47.3100	-23.248%	652	928	+57.049%
2026-02-03	61.4000	61.6400	57.8000	61.6400	+15.604%	7	598	+20.539%
2026-02-02	53.9500	53.9500	53.3200	53.3200	+2.087%	3	598	+39.347%
2026-01-30	54.7500	54.7500	51.5000	52.2300	-7.753%	15	595	+42.255%
2026-01-29	57.2200	57.2200	54.0000	56.6200	-13.160%	37	592	+31.226%
2026-01-28	65.2900	65.7000	65.2000	65.2000	-3.835%	5	589	+13.957%
2026-01-27	67.8000	67.8000	67.8000	67.8000	-2.656%	1	587	+9.587%
2026-01-26	70.8500	70.8500	69.6500	69.6500	-3.692%	3	588	+6.676%
2026-01-23	71.8500	72.3200	71.8500	72.3200	+6.353%	3	588	+2.738%
2026-01-22	68.0000	68.0000	68.0000	68.0000	+3.580%	1	588	+9.265%
2026-01-21	70.7500	70.7500	64.8100	65.6500	-9.957%	7	587	+13.176%
2026-01-20	71.0000	72.9100	71.0000	72.9100	-0.123%	3	583	+1.906%
2026-01-16	73.0000	73.0000	73.0000	73.0000	-5.256%	1	581	+1.781%
2026-01-09	77.0500	77.0500	77.0500	77.0500	-5.460%	1	581	-3.569%
2026-01-08	81.5000	81.5000	81.5000	81.5000	-4.678%	1	582	-8.834%
2026-01-07	85.0000	85.5000	85.0000	85.5000	+11.911%	2	583	-13.099%
2026-01-05	76.4000	76.4000	76.4000	76.4000	+6.407%	1	585	-2.749%
2026-01-02	79.2200	79.2200	70.7200	71.8000	-13.075%	13	585	+3.482%
2025-12-30	84.0000	84.0000	82.6000	82.6000	-3.561%	2	577	-10.048%
2025-12-29	85.6500	85.6500	85.6500	85.6500	-8.989%	1	576	-13.252%
2025-12-26	94.1100	94.1100	94.1100	94.1100	-1.969%	1	577	-21.050%
2025-12-22	96.0000	96.0000	96.0000	96.0000	+2.982%	5	577	-22.604%
2025-12-19	93.2200	93.2200	93.2200	93.2200	+8.144%	1	577	-20.296%
2025-12-16	85.0000	86.2000	85.0000	86.2000	+1.412%	2	578	-13.805%
2025-12-09	85.0000	85.0000	85.0000	85.0000	+0.759%	2	577	-12.588%
2025-12-05	84.0000	84.3600	84.0000	84.3600	+9.915%	2	577	-11.925%
2025-12-03	76.8000	76.8000	76.7500	76.7500	+1.723%	2	578	-3.192%
2025-12-02	75.4500	75.4500	75.4500	75.4500	+2.625%	1	579	-1.524%
2025-12-01	73.0000	73.5200	73.0000	73.5200	+1.407%	10	579	+1.061%
2025-11-28	73.6500	73.6500	72.5000	72.5000	+0.764%	2	570	+2.483%
2025-11-26	71.9500	71.9500	71.9500	71.9500	+4.049%	1	571	+3.266%
2025-11-25	69.1500	69.1500	69.1500	69.1500	+15.250%	1	571	+7.448%
2025-11-21	60.0000	60.0000	60.0000	60.0000	-9.557%	5	572	+23.833%
2025-11-20	66.3400	66.3400	66.3400	66.3400	-11.899%	2	567	+11.999%
2025-11-18	75.3000	75.3000	75.3000	75.3000	+0.400%	2	569	-1.328%
2025-11-17	79.0000	79.0000	75.0000	75.0000	+1.902%	2	571	-0.933%
2025-11-14	73.6000	73.6000	73.6000	73.6000	-7.769%	10	571	+0.951%
2025-11-13	79.8000	79.8000	79.8000	79.8000	-16.545%	1	581	-6.892%
2025-11-10	93.8800	95.6200	93.8800	95.6200	+24.263%	3	581	-22.297%
2025-11-07	77.6200	77.6200	76.7600	76.9500	-6.727%	4	580	-3.444%
2025-11-06	82.5800	82.5800	82.5000	82.5000	-10.540%	4	581	-9.939%
2025-11-04	90.5500	93.7000	90.5500	92.2200	-11.802%	12	584	-19.432%
2025-11-03	104.5600	104.5600	104.5600	104.5600	-0.229%	10	595	-28.940%
2025-10-31	102.9500	104.8000	102.9500	104.8000	+5.859%	24	595	-29.103%
2025-10-30	98.5000	99.0000	98.5000	99.0000	-1.610%	2	612	-24.949%
2025-10-29	96.8500	100.6200	96.8500	100.6200	+15.562%	2	614	-26.158%
2025-10-24	87.0700	87.0700	87.0700	87.0700	+13.078%	5	615	-14.666%
2025-10-22	76.0000	77.1000	75.8400	77.0000	-7.784%	17	617	-3.506%
2025-10-21	83.5000	83.5000	83.5000	83.5000	+3.086%	1	620	-11.018%
2025-10-17	81.0000	81.0000	81.0000	81.0000	-1.771%	3	620	-8.272%
2025-10-15	82.4600	82.4600	82.4600	82.4600	+0.869%	3	623	-9.896%
2025-10-13	81.7500	81.7500	81.7500	81.7500	-1.244%	2	625	-9.113%
2025-10-10	82.7800	82.7800	82.7800	82.7800	-6.421%	1	625	-10.244%
2025-10-09	85.1600	88.7500	85.1600	88.4600	+3.583%	13	626	-16.007%
2025-10-08	85.5000	85.5000	85.3000	85.4000	+0.129%	7	634	-12.998%
2025-10-07	85.7500	87.5500	85.2900	85.2900	+7.486%	6	641	-12.885%
2025-10-03	81.1400	83.3900	79.1000	79.3500	-10.166%	62	641	-6.364%
2025-10-02	88.3500	88.4800	87.9000	88.3300	+1.412%	7	659	-15.884%
2025-10-01	87.1000	87.1000	87.1000	87.1000	+7.465%	3	664	-14.696%
2025-09-26	81.0500	81.0500	81.0500	81.0500	-1.279%	6	667	-8.328%
2025-09-24	86.7700	86.7700	82.0000	82.1000	-0.267%	4	667	-9.501%
2025-09-23	87.3500	87.3500	82.3200	82.3200	+1.180%	3	667	-9.742%
2025-09-22	82.1500	82.1500	81.3600	81.3600	-1.858%	3	666	-8.677%
2025-09-19	82.9000	82.9000	82.9000	82.9000	+3.820%	1	664	-10.374%
2025-09-18	78.7800	79.8500	78.7800	79.8500	+10.290%	3	665	-6.951%
2025-09-15	72.4000	72.4000	72.4000	72.4000	-3.014%	1	665	+2.624%
2025-09-12	74.7000	75.1000	74.6500	74.6500	+4.772%	5	665	-0.469%
2025-09-10	70.3000	72.5000	70.3000	71.2500	+10.947%	7	668	+4.281%
2025-09-08	64.1000	64.2200	64.1000	64.2200	+5.279%	3	667	+15.696%
2025-09-05	59.5000	61.0000	57.7000	61.0000	-5.762%	4	669	+21.803%
2025-08-29	63.3000	64.7300	63.3000	64.7300	-0.262%	4	668	+14.784%
2025-08-27	66.6000	66.6000	64.9000	64.9000	-4.908%	42	668	+14.484%
2025-08-26	68.2500	68.2500	68.2500	68.2500	+3.566%	6	661	+8.864%
2025-08-25	65.9000	65.9000	65.9000	65.9000	-1.700%	1	661	+12.747%
2025-08-22	63.7200	69.4500	63.7200	67.0400	+4.164%	13	660	+10.829%
2025-08-21	64.7500	64.7500	63.6700	64.3600	+0.421%	7	663	+15.444%
2025-08-20	58.0000	64.0900	55.7000	64.0900	-4.628%	13	660	+15.931%
2025-08-19	73.4500	73.4500	67.2000	67.2000	-14.340%	11	661	+10.565%
2025-08-18	78.8500	78.8500	78.1000	78.4500	-6.829%	14	664	-5.290%
2025-08-14	88.0700	88.0700	84.0500	84.2000	-4.188%	8	660	-11.758%
2025-08-13	87.8800	87.8800	87.8800	87.8800	-1.092%	1	656	-15.453%
2025-08-12	88.8500	88.8500	88.8500	88.8500	+2.433%	1	655	-16.376%
2025-08-11	86.7400	86.7400	86.7400	86.7400	-3.622%	1	656	-14.342%
2025-08-08	90.0000	90.0000	90.0000	90.0000	+7.643%	1	656	-17.444%
2025-08-07	83.6100	83.6100	83.6100	83.6100	+2.051%	1	656	-11.135%
2025-08-06	78.0000	83.6500	78.0000	81.9300	+6.196%	63	655	-9.313%
2025-08-05	75.0000	77.8000	75.0000	77.1500	+17.786%	10	629	-3.694%
2025-08-04	67.1000	68.3000	65.5000	65.5000	+0.924%	17	639	+13.435%
2025-08-01	61.2200	64.9000	61.2200	64.9000	-1.860%	6	644	+14.484%
2025-07-30	67.3100	67.3100	66.1300	66.1300	-0.106%	10	646	+12.354%
2025-07-29	66.2000	66.2000	66.2000	66.2000	+2.683%	1	640	+12.236%
2025-07-28	66.4500	66.4500	64.3000	64.4700	-5.952%	6	640	+15.247%
2025-07-25	65.3000	68.6500	65.3000	68.5500	+10.654%	9	642	+8.388%
2025-07-23	61.9500	61.9500	61.9500	61.9500	+4.118%	1	639	+19.935%
2025-07-22	59.6500	60.2400	59.5000	59.5000	-7.017%	14	639	+24.874%
2025-07-21	64.9000	65.3200	63.9900	63.9900	-0.312%	6	646	+16.112%
2025-07-18	64.6500	64.6500	63.5000	64.1900	-2.298%	15	646	+15.750%
2025-07-17	65.7000	65.7000	65.7000	65.7000	+3.562%	1	648	+13.090%
2025-07-16	61.3000	63.4400	61.3000	63.4400	+2.654%	3	647	+17.119%
2025-07-15	62.3800	62.4800	61.8000	61.8000	+1.645%	3	649	+20.227%
2025-07-14	60.5000	60.8000	60.5000	60.8000	+6.294%	6	649	+22.204%
2025-07-11	58.1500	58.1500	57.2000	57.2000	+0.351%	40	655	+29.895%
2025-07-10	57.8500	57.8500	57.0000	57.0000	-0.870%	2	684	+30.351%
2025-07-09	54.5000	57.5300	54.5000	57.5000	+6.403%	5	684	+29.217%
2025-07-08	53.7000	54.1600	53.7000	54.0400	-1.638%	21	684	+37.491%
2025-07-07	52.7000	55.0000	52.7000	54.9400	+5.168%	9	694	+35.238%
2025-07-03	51.9500	52.2400	51.9500	52.2400	+2.311%	3	689	+42.228%
2025-07-02	49.1600	51.0600	49.1600	51.0600	+3.256%	6	689	+45.515%
2025-07-01	54.0000	54.0000	49.0000	49.4500	-7.743%	86	686	+50.253%
2025-06-30	54.6000	55.8000	53.6000	53.6000	-1.742%	5	687	+38.619%
2025-06-27	55.0000	55.6500	54.5500	54.5500	-9.385%	13	688	+36.205%
2025-06-26	62.0500	62.0500	60.1000	60.2000	+2.906%	7	694	+23.422%
2025-06-25	58.8000	58.8000	58.5000	58.5000	-1.681%	7	691	+27.009%
2025-06-24	57.8000	59.5000	57.8000	59.5000	+3.767%	38	696	+24.874%
2025-06-23	57.4100	57.4100	57.1900	57.3400	-1.138%	3	701	+29.578%
2025-06-20	58.0000	58.0000	58.0000	58.0000	+1.754%	2	701	+28.103%
2025-06-18	57.7200	58.0000	57.0000	57.0000	-4.968%	77	703	+30.351%
2025-06-16	61.1000	61.1000	59.9800	59.9800	+5.878%	3	703	+23.875%
2025-06-13	57.0500	58.0900	55.8000	56.6500	+3.225%	266	702	+31.156%
2025-06-12	55.7300	55.7300	54.8800	54.8800	-1.772%	9	703	+35.386%
2025-06-11	55.0500	56.9700	55.0500	55.8700	+5.197%	25	711	+32.987%
2025-06-10	52.9700	53.2600	51.2500	53.1100	+2.727%	92	712	+39.898%
2025-06-09	49.2000	52.3000	49.2000	51.7000	+5.210%	7	656	+43.714%
2025-06-06	46.7000	49.1400	46.7000	49.1400	+8.958%	32	658	+51.201%
2025-06-05	51.3700	51.3700	43.5500	45.1000	-12.427%	27	665	+64.745%
2025-06-04	49.0000	51.5000	48.8800	51.5000	-3.846%	13	656	+44.272%
2025-06-03	54.0000	55.1700	53.5600	53.5600	+1.536%	6	654	+38.723%
2025-06-02	52.0000	53.1200	52.0000	52.7500	+0.133%	6	657	+40.853%
2025-05-30	46.5000	52.8200	46.5000	52.6800	+16.112%	26	661	+41.040%
2025-05-29	45.4600	45.7200	45.0000	45.3700	-4.524%	13	657	+63.765%
2025-05-28	47.4300	47.8500	47.4300	47.5200	+3.192%	4	659	+56.355%
2025-05-27	48.3200	48.3400	45.5000	46.0500	-2.807%	20	657	+61.346%
2025-05-23	45.8800	47.5500	45.5400	47.3800	-0.879%	46	633	+56.817%
2025-05-22	45.5400	48.4300	45.5400	47.8000	+6.935%	38	633	+55.439%
2025-05-21	47.8500	48.7000	44.7000	44.7000	-6.875%	12	634	+66.219%
2025-05-20	48.8100	49.0200	48.0000	48.0000	-1.840%	15	631	+54.792%
2025-05-19	48.3000	49.6300	48.0600	48.9000	-3.550%	36	622	+51.943%
2025-05-16	50.7800	50.7800	50.2300	50.7000	+0.099%	22	613	+46.548%
2025-05-15	49.7400	51.1000	49.7400	50.6500	-3.542%	24	603	+46.693%
2025-05-14	51.5600	53.9000	51.5600	52.5100	+2.860%	29	604	+41.497%
2025-05-13	46.7200	52.3000	46.1000	51.0500	+17.383%	96	606	+45.544%
2025-05-12	43.6000	44.1900	41.6500	43.4900	+2.740%	27	601	+70.844%
2025-05-09	43.2000	43.8000	42.0000	42.3300	-4.962%	46	602	+75.526%
2025-05-08	42.2500	44.5400	42.2500	44.5400	+18.143%	15	594	+66.816%
2025-05-07	37.1100	38.7500	37.0500	37.7000	-0.789%	11	591	+97.082%
2025-05-06	38.5000	38.5000	35.7600	38.0000	-23.232%	88	592	+95.526%
2025-05-05	47.9500	50.1700	47.9500	49.5000	+1.165%	57	589	+50.101%
2025-05-02	47.6700	49.8500	47.6600	48.9300	+6.208%	166	576	+51.850%
2025-05-01	45.0400	46.0700	45.0400	46.0700	+2.332%	2	596	+61.276%
2025-04-30	44.2000	45.2500	44.2000	45.0200	+5.187%	27	596	+65.038%
2025-04-29	42.8000	42.8000	42.8000	42.8000	-0.811%	30	597	+73.598%
2025-04-28	42.7000	43.1500	39.6400	43.1500	+5.760%	91	567	+72.190%
2025-04-25	40.1800	40.8000	40.1800	40.8000	+8.079%	16	630	+82.108%
2025-04-24	35.5500	37.7500	35.5500	37.7500	+10.542%	6	632	+96.821%
2025-04-23	32.5000	34.3300	32.5000	34.1500	+13.947%	3	634	+117.570%
2025-04-22	30.2300	30.2300	29.9700	29.9700	+1.250%	3	633	+147.915%
2025-04-17	30.1300	31.0000	29.6000	29.6000	-11.642%	101	563	+151.014%
2025-04-15	30.7700	33.5000	30.7700	33.5000	+14.726%	10	563	+121.791%
2025-04-14	29.8200	30.7300	29.2000	29.2000	+10.189%	9	569	+154.452%
2025-04-10	25.9400	26.5000	25.3700	26.5000	-3.143%	3	572	+180.377%
2025-04-09	27.2300	27.3600	27.2200	27.3600	+40.308%	21	571	+171.564%
2025-04-07	16.2500	19.8000	15.5000	19.5000	+6.036%	5	581	+281.026%
2025-04-04	18.9800	18.9800	18.3900	18.3900	-22.241%	6	584	+304.024%
2025-04-03	23.6000	23.6500	23.6000	23.6500	+1.633%	6	585	+214.165%
2025-03-31	23.2700	23.2700	23.2700	23.2700	-4.239%	1	585	+219.295%
2025-03-28	24.3000	24.3000	24.3000	24.3000	-14.737%	2	586	+205.761%
2025-03-27	28.5000	28.5000	28.5000	28.5000	-9.953%	2	587	+160.702%
2025-03-25	31.0500	31.6500	31.0500	31.6500	+3.465%	3	587	+134.755%
2025-03-24	30.0500	30.5900	30.0500	30.5900	+30.392%	30	587	+142.890%
2025-03-18	23.4000	23.4600	23.4000	23.4600	-8.538%	71	596	+216.709%
2025-03-17	26.0000	26.0000	25.6500	25.6500	+19.026%	11	596	+189.669%
2025-03-13	21.8000	21.8500	21.5500	21.5500	-11.499%	5	596	+244.780%
2025-03-12	24.8400	25.1700	24.3000	24.3500	+10.682%	66	596	+205.133%
2025-03-11	21.7000	22.0000	21.7000	22.0000	+10.276%	11	575	+237.727%
2025-03-10	22.3000	22.3000	19.6000	19.9500	-12.806%	16	574	+272.431%
2025-03-07	22.8000	22.8800	22.8000	22.8800	-2.306%	4	575	+224.738%
2025-03-06	23.4200	23.4200	23.4200	23.4200	-4.213%	1	575	+217.250%
2025-03-05	25.3000	25.3000	24.4500	24.4500	-0.771%	2	576	+203.885%
2025-03-04	22.6500	24.6500	20.6000	24.6400	-1.479%	155	577	+201.542%
2025-03-03	26.1000	26.1000	25.0100	25.0100	+8.175%	10	687	+197.081%
2025-02-28	21.9000	23.9500	21.3500	23.1200	-3.667%	78	690	+221.367%
2025-02-27	29.0000	29.0000	23.8500	24.0000	-16.084%	133	706	+209.583%
2025-02-26	27.0000	28.6000	26.5000	28.6000	+13.267%	80	831	+159.790%
2025-02-25	26.3000	26.6000	25.0600	25.2500	-9.498%	19	830	+194.257%
2025-02-24	31.1900	33.7600	27.7300	27.9000	-20.490%	108	831	+166.308%
2025-02-21	39.8400	40.1500	35.0900	35.0900	-7.900%	54	842	+111.741%
2025-02-20	35.9500	39.3500	32.7500	38.1000	-9.716%	444	845	+95.013%
2025-02-19	52.0000	52.1100	40.2500	42.2000	-16.782%	73	957	+76.066%
2025-02-18	50.3500	50.8700	46.8000	50.7100	+8.890%	487	976	+46.519%
2025-02-14	46.7500	47.9600	45.8500	46.5700	+1.792%	604	565	+59.545%
2025-02-13	45.8700	46.3700	45.6500	45.7500	+0.329%	17	565	+62.404%
2025-02-12	41.4000	45.6000	39.8000	45.6000	+6.443%	150	567	+62.939%
2025-02-11	45.5600	45.5600	42.8400	42.8400	-3.514%	22	482	+73.436%
2025-02-10	40.3300	44.7500	40.3300	44.4000	+4.865%	106	474	+67.342%
2025-02-07	42.0000	45.5000	41.6600	42.3400	+8.259%	126	466	+75.484%
2025-02-06	35.0100	39.1100	35.0100	39.1100	+16.746%	70	457	+89.977%
2025-02-05	34.4000	34.4000	32.8800	33.5000	-5.233%	104	472	+121.791%
2025-02-04	35.0000	38.5500	32.7900	35.3500	+48.842%	627	546	+110.184%
2025-02-03	21.2500	24.5000	21.1500	23.7500	0.000%	165	128	+212.842%

.dark-mode .TQxcsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQxcsb{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C125PLTR Jun 17 2027 125.00 Call (PLTR270617C00125000)option OPRA

PLTR20270617C125
PLTR Jun 17 2027 125.00 Call (PLTR270617C00125000)
option OPRA