Dark

PLTR20270617C130
PLTR Jun 17 2027 130.00 Call (PLTR270617C00130000)
option OPRA

EOD

Sep 28, 2026

72.20-3.989%(-3.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	73.0000	73.0000	71.8300	72.2000	-3.989%	4	3,000	0.000%
2026-09-25	76.2100	76.2100	75.2000	75.2000	-1.183%	8	3,001	-3.989%
2026-09-24	75.0000	76.1500	75.0000	76.1000	+1.602%	6	3,000	-5.125%
2026-09-23	70.3000	76.6800	70.3000	74.9000	+10.963%	15	3,002	-3.605%
2026-09-22	67.5000	67.5000	67.5000	67.5000	0.000%	2	3,005	+6.963%
2026-09-21	64.7000	67.5000	64.7000	67.5000	+9.756%	7	3,007	+6.963%
2026-09-18	59.0500	61.5000	59.0500	61.5000	-0.485%	2	3,012	+17.398%
2026-09-17	63.4000	63.4000	61.6700	61.8000	+1.311%	7	3,014	+16.828%
2026-09-16	59.2000	61.0000	58.2500	61.0000	+0.910%	3	3,018	+18.361%
2026-09-15	60.4500	60.4500	60.4500	60.4500	+1.614%	1	3,021	+19.438%
2026-09-14	54.8700	59.8300	54.8700	59.4900	+7.674%	13	3,022	+21.365%
2026-09-11	55.2500	55.2500	55.2500	55.2500	+0.272%	1	3,033	+30.679%
2026-09-10	55.1500	55.1500	55.1000	55.1000	-4.174%	7	3,032	+31.034%
2026-09-08	59.6000	59.8000	57.5000	57.5000	-5.209%	9	3,034	+25.565%
2026-09-04	60.5200	60.6600	60.5200	60.6600	-12.278%	5	3,033	+19.024%
2026-09-03	60.5200	69.1500	60.5200	69.1500	+23.482%	10	3,033	+4.411%
2026-09-02	63.0000	63.0000	54.4300	56.0000	-17.877%	215	3,035	+28.929%
2026-09-01	68.5500	68.5500	68.1900	68.1900	-5.226%	2	3,045	+5.881%
2026-08-31	71.7000	71.9500	70.0000	71.9500	+0.940%	12	3,047	+0.347%
2026-08-28	72.5000	72.5000	71.1000	71.2800	-0.461%	10	3,046	+1.291%
2026-08-27	68.8600	71.9000	68.8600	71.6100	+11.891%	33	3,048	+0.824%
2026-08-26	60.0300	64.0000	60.0300	64.0000	+5.523%	2	3,046	+12.813%
2026-08-25	61.4400	61.4400	60.6500	60.6500	-4.893%	3	3,047	+19.044%
2026-08-24	60.7800	63.8100	60.7200	63.7700	-3.085%	6	3,049	+13.219%
2026-08-21	63.3000	67.6000	63.3000	65.8000	+6.266%	22	3,050	+9.726%
2026-08-20	62.1000	62.1000	61.4500	61.9200	+1.842%	6	3,045	+16.602%
2026-08-19	61.8800	63.3000	58.5400	60.8000	+3.138%	24	3,048	+18.750%
2026-08-18	59.6700	60.5000	58.8100	58.9500	-3.676%	17	3,059	+22.477%
2026-08-17	61.0000	63.0000	61.0000	61.2000	-1.449%	11	3,071	+17.974%
2026-08-14	66.6500	66.6500	61.7200	62.1000	-6.813%	27	3,077	+16.264%
2026-08-13	62.4500	66.8700	61.7400	66.6400	+11.625%	21	3,099	+8.343%
2026-08-12	60.8200	60.8200	57.7300	59.7000	-5.613%	31	3,101	+20.938%
2026-08-11	64.0500	65.1000	62.6000	63.2500	-1.541%	21	3,111	+14.150%
2026-08-10	61.5000	67.0000	61.5000	64.2400	+4.967%	32	3,117	+12.391%
2026-08-07	54.5700	61.2000	54.5700	61.2000	+27.740%	131	3,141	+17.974%
2026-08-06	46.0000	48.3000	45.5000	47.9100	-3.466%	14	3,237	+50.699%
2026-08-05	55.0000	55.5500	49.4000	49.6300	-6.535%	560	3,239	+45.477%
2026-08-04	39.4000	54.2700	38.8000	53.1000	+92.740%	432	3,352	+35.970%
2026-08-03	27.0100	27.8500	26.7500	27.5500	+6.166%	156	3,668	+162.069%
2026-07-31	25.7000	25.9500	24.3500	25.9500	+0.777%	53	3,659	+178.227%
2026-07-30	25.6000	25.7500	25.1000	25.7500	-7.871%	22	3,622	+180.388%
2026-07-29	26.9700	27.9500	26.5500	27.9500	+4.486%	17	3,613	+158.318%
2026-07-28	27.4500	27.4500	23.8200	26.7500	-15.482%	56	3,621	+169.907%
2026-07-27	29.0700	32.2500	28.6400	31.6500	+19.434%	107	3,627	+128.120%
2026-07-24	26.5000	27.2400	26.5000	26.5000	-0.075%	26	3,643	+172.453%
2026-07-23	28.0000	28.0000	26.2000	26.5200	-6.057%	10	3,643	+172.247%
2026-07-22	30.6500	30.7000	27.3000	28.2300	-15.454%	54	3,647	+155.756%
2026-07-21	34.5900	34.5900	32.7500	33.3900	-6.732%	34	3,608	+116.232%
2026-07-20	33.5200	35.8000	33.5200	35.8000	+7.025%	31	3,611	+101.676%
2026-07-17	31.7000	34.6800	31.5000	33.4500	-2.903%	28	3,624	+115.845%
2026-07-16	31.5000	34.4500	31.4500	34.4500	+0.437%	127	3,617	+109.579%
2026-07-15	36.0000	36.0000	33.8000	34.3000	-0.029%	46	3,619	+110.496%
2026-07-14	27.9000	35.3800	27.9000	34.3100	+10.928%	54	3,643	+110.434%
2026-07-13	30.2500	32.0000	30.1100	30.9300	+4.990%	49	3,661	+133.430%
2026-07-10	32.5500	32.5500	28.9700	29.4600	-4.783%	51	3,663	+145.078%
2026-07-09	30.5000	31.0100	28.7500	30.9400	-5.957%	75	3,646	+133.355%
2026-07-08	30.6300	32.9000	29.6300	32.9000	-6.000%	147	3,585	+119.453%
2026-07-07	34.2500	37.3200	33.4600	35.0000	+5.422%	84	3,524	+106.286%
2026-07-06	31.9000	34.2500	31.9000	33.2000	+4.239%	37	3,575	+117.470%
2026-07-02	32.1800	33.3500	30.8000	31.8500	+8.889%	632	3,082	+126.688%
2026-07-01	27.4800	30.3300	27.3000	29.2500	+25.000%	100	3,082	+146.838%
2026-06-30	22.4200	24.4000	22.4000	23.4000	+1.430%	121	3,081	+208.547%
2026-06-29	24.0000	24.3500	22.6200	23.0700	+8.310%	165	3,148	+212.961%
2026-06-26	20.6000	22.1500	20.5900	21.3000	+12.937%	143	3,171	+238.967%
2026-06-25	21.0400	21.0400	18.5000	18.8600	-13.447%	268	3,086	+282.821%
2026-06-24	22.2000	23.8500	21.3500	21.7900	-5.875%	42	3,056	+231.345%
2026-06-23	24.9800	25.2800	23.1500	23.1500	-7.585%	41	3,060	+211.879%
2026-06-22	29.0000	30.0000	25.0000	25.0500	-18.404%	446	3,055	+188.224%
2026-06-18	31.4300	31.4300	29.0000	30.7000	-3.459%	204	2,475	+135.179%
2026-06-17	32.2500	35.3500	31.8000	31.8000	-2.752%	52	2,475	+127.044%
2026-06-16	34.8000	34.8000	31.7200	32.7000	-6.034%	23	2,475	+120.795%
2026-06-15	32.0000	34.9000	32.0000	34.8000	+13.134%	183	2,356	+107.471%
2026-06-12	32.5000	32.5000	30.0000	30.7600	-5.673%	68	2,356	+134.720%
2026-06-11	31.3400	32.9300	31.0000	32.6100	+0.369%	131	2,356	+121.404%
2026-06-10	32.6000	34.0000	32.2200	32.4900	-2.928%	45	2,294	+122.222%
2026-06-09	35.1500	35.1500	31.0000	33.4700	-8.427%	69	2,271	+115.716%
2026-06-08	36.7500	36.9000	36.0000	36.5500	-0.409%	11	2,245	+97.538%
2026-06-05	40.1800	40.1800	35.6500	36.7000	-9.383%	80	2,244	+96.730%
2026-06-04	42.0000	42.8700	39.6500	40.5000	-0.930%	33	2,194	+78.272%
2026-06-03	45.4500	45.4500	40.6800	40.8800	-15.885%	28	2,174	+76.614%
2026-06-02	50.3000	50.7500	47.2500	48.6000	-12.464%	27	2,188	+48.560%
2026-06-01	54.3100	57.5000	52.5000	55.5200	+8.332%	92	2,186	+30.043%
2026-05-29	44.2500	52.8000	44.2500	51.2500	+25.613%	257	2,243	+40.878%
2026-05-28	34.5000	40.8000	34.5000	40.8000	+23.636%	128	2,343	+76.961%
2026-05-27	34.0000	35.0000	32.7000	33.0000	-9.589%	96	2,359	+118.788%
2026-05-26	34.1700	37.1500	33.9300	36.5000	+1.108%	49	2,318	+97.808%
2026-05-22	37.5000	37.5000	34.5000	36.1000	-1.096%	13	2,313	+100.000%
2026-05-21	36.4000	37.0000	36.1000	36.5000	+0.496%	10	2,319	+97.808%
2026-05-20	34.2000	36.3200	34.2000	36.3200	+2.831%	8	2,319	+98.789%
2026-05-19	36.7000	36.7000	34.5000	35.3200	-0.367%	40	2,325	+104.417%
2026-05-18	34.0500	35.4500	33.6900	35.4500	+1.286%	36	2,325	+103.667%
2026-05-15	34.4700	35.7200	34.2500	35.0000	+0.865%	71	2,325	+106.286%
2026-05-14	32.7000	35.0000	32.7000	34.7000	+6.934%	47	2,307	+108.069%
2026-05-13	35.3800	35.3800	31.3000	32.4500	-10.606%	251	2,167	+122.496%
2026-05-12	36.7500	36.7500	34.7500	36.3000	-1.305%	55	2,167	+98.898%
2026-05-11	36.2000	36.7800	34.0500	36.7800	+0.136%	21	2,167	+96.302%
2026-05-08	36.1500	36.7300	34.5800	36.7300	-0.837%	33	2,145	+96.570%
2026-05-07	36.7500	39.7800	36.7500	37.0400	+6.805%	278	2,118	+94.924%
2026-05-06	33.7500	35.9400	33.5000	34.6800	-5.581%	120	2,011	+108.189%
2026-05-05	38.8000	40.6500	35.9000	36.7300	-16.617%	122	1,951	+96.570%
2026-05-04	47.0000	47.0000	44.0500	44.0500	+2.323%	112	1,884	+63.905%
2026-05-01	43.8500	44.5000	41.3800	43.0500	+8.712%	60	1,981	+67.712%
2026-04-30	38.6000	39.8500	38.4000	39.6000	+3.529%	16	1,981	+82.323%
2026-04-29	38.0000	38.4000	37.1200	38.2500	-7.609%	48	1,986	+88.758%
2026-04-28	41.9500	42.4900	40.9500	41.4000	-3.044%	28	1,951	+74.396%
2026-04-27	43.4000	44.0000	42.4000	42.7000	+0.353%	58	1,945	+69.087%
2026-04-24	42.5300	42.7500	40.6500	42.5500	+1.430%	51	1,931	+69.683%
2026-04-23	48.1300	48.1300	41.3500	41.9500	-15.167%	51	1,940	+72.110%
2026-04-22	47.0200	49.6800	47.0200	49.4500	+8.324%	16	1,902	+46.006%
2026-04-21	45.5000	47.7000	45.0000	45.6500	+1.716%	35	1,922	+58.160%
2026-04-20	45.0000	45.7000	43.8300	44.8800	-1.036%	32	1,922	+60.873%
2026-04-17	44.9500	46.5000	44.6000	45.3500	+5.834%	60	1,902	+59.206%
2026-04-16	43.4800	43.9400	41.3500	42.8500	+0.610%	54	1,912	+68.495%
2026-04-15	40.4500	42.8000	39.4800	42.5900	+11.638%	64	1,902	+69.523%
2026-04-14	38.7500	39.6500	37.8800	38.1500	+5.855%	48	1,893	+89.253%
2026-04-13	34.8000	37.0700	34.3500	36.0400	+5.907%	180	1,912	+100.333%
2026-04-10	34.0000	34.8000	31.0000	34.0300	-3.870%	384	1,917	+112.166%
2026-04-09	40.3500	40.3500	34.1500	35.4000	-15.614%	314	1,814	+103.955%
2026-04-08	51.1500	51.3500	41.5000	41.9500	-14.388%	116	1,550	+72.110%
2026-04-07	48.5500	49.0000	48.5500	49.0000	+3.049%	7	1,533	+47.347%
2026-04-06	48.9000	49.3500	47.5500	47.5500	+0.401%	13	1,538	+51.840%
2026-04-02	47.5000	47.5000	47.3600	47.3600	+1.240%	11	1,559	+52.449%
2026-04-01	47.0500	47.2500	46.7800	46.7800	+0.086%	6	1,559	+54.339%
2026-03-31	44.1000	48.0000	43.7000	46.7400	+15.010%	20	1,564	+54.472%
2026-03-30	44.5400	44.8000	40.6400	40.6400	-10.188%	34	1,576	+77.657%
2026-03-27	46.7000	47.1500	44.7700	45.2500	-7.179%	118	1,559	+59.558%
2026-03-26	50.8400	50.8400	48.7500	48.7500	-10.649%	17	1,457	+48.103%
2026-03-25	53.8500	54.5600	53.8500	54.5600	+0.701%	2	1,452	+32.331%
2026-03-24	58.7500	58.7500	51.7000	54.1800	-6.747%	6	1,454	+33.260%
2026-03-23	56.2500	58.2500	55.5600	58.1000	+16.200%	18	1,455	+24.269%
2026-03-20	52.3500	52.4000	50.0000	50.0000	-7.647%	18	1,465	+44.400%
2026-03-19	52.2900	54.3000	52.2900	54.1400	+3.716%	11	1,470	+33.358%
2026-03-18	54.4500	54.4500	52.2000	52.2000	-3.064%	7	1,475	+38.314%
2026-03-17	55.2000	55.2000	53.8500	53.8500	+1.738%	6	1,482	+34.076%
2026-03-16	52.2000	52.9300	52.1400	52.9300	+2.877%	71	1,480	+36.407%
2026-03-13	50.6800	51.4500	50.6800	51.4500	-7.046%	12	1,513	+40.330%
2026-03-12	53.1000	55.3500	53.1000	55.3500	+5.429%	2	1,525	+30.443%
2026-03-11	52.5000	52.5000	52.5000	52.5000	+0.962%	1	1,525	+37.524%
2026-03-10	52.7500	52.7500	51.2600	52.0000	-6.492%	10	1,526	+38.846%
2026-03-09	55.6100	55.6100	55.6100	55.6100	-3.539%	2	1,527	+29.833%
2026-03-06	53.6000	59.8000	53.1000	57.6500	+11.401%	23	1,528	+25.239%
2026-03-05	55.6500	55.6500	51.7500	51.7500	-4.167%	10	1,528	+39.517%
2026-03-04	52.5000	54.7500	52.1600	54.0000	+8.216%	87	1,533	+33.704%
2026-03-03	46.3000	50.0000	43.8000	49.9000	+3.591%	24	1,596	+44.689%
2026-03-02	44.6500	49.1800	44.6500	48.1700	+17.431%	43	1,603	+49.886%
2026-02-27	42.0000	42.5000	40.3400	41.0200	-0.437%	39	1,611	+76.012%
2026-02-26	39.9800	41.4200	39.9800	41.2000	+2.488%	9	1,615	+75.243%
2026-02-25	38.1000	41.0000	37.0900	40.2000	+9.418%	19	1,612	+79.602%
2026-02-24	37.3000	37.3000	35.5000	36.7400	-2.546%	17	1,612	+96.516%
2026-02-23	37.0000	37.7000	36.0800	37.7000	-3.333%	96	1,608	+91.512%
2026-02-20	39.9000	40.4000	38.9500	39.0000	-2.010%	15	1,557	+85.128%
2026-02-19	39.3500	40.8100	38.8900	39.8000	-3.865%	25	1,549	+81.407%
2026-02-18	42.5800	44.6800	41.1600	41.4000	+6.427%	18	1,529	+74.396%
2026-02-17	35.7600	39.4000	35.7600	38.9000	+2.937%	48	1,519	+85.604%
2026-02-13	36.1500	39.4000	36.1500	37.7900	+1.178%	16	1,507	+91.056%
2026-02-12	40.9000	40.9000	35.9500	37.3500	-10.432%	93	1,507	+93.307%
2026-02-11	42.4300	42.4300	40.0000	41.7000	-5.163%	32	1,430	+73.141%
2026-02-10	48.2000	48.2500	43.2100	43.9700	-5.441%	115	1,403	+64.203%
2026-02-09	41.2000	48.8000	41.2000	46.5000	+11.431%	62	1,361	+55.269%
2026-02-06	40.7600	43.2000	39.9600	41.7300	+8.390%	95	1,330	+73.017%
2026-02-05	42.2200	42.3500	37.6200	38.5000	-14.063%	100	1,311	+87.532%
2026-02-04	51.7500	51.7500	42.5700	44.8000	-21.472%	91	1,233	+61.161%
2026-02-03	61.2300	61.7000	55.0000	57.0500	+12.259%	26	1,157	+26.556%
2026-02-02	52.0000	53.0000	50.8200	50.8200	+2.315%	48	1,163	+42.070%
2026-01-30	52.8000	52.8000	48.8000	49.6700	-4.956%	73	1,160	+45.359%
2026-01-29	52.7000	53.3400	51.1500	52.2600	-10.667%	27	1,106	+38.155%
2026-01-28	62.1500	62.4200	58.5000	58.5000	-10.000%	16	1,086	+23.419%
2026-01-27	65.9500	65.9500	65.0000	65.0000	-3.274%	5	1,081	+11.077%
2026-01-26	67.7000	67.7000	67.2000	67.2000	+0.045%	3	1,080	+7.440%
2026-01-23	67.1700	67.1700	67.1700	67.1700	+3.338%	1	1,082	+7.488%
2026-01-22	66.6000	66.6000	65.0000	65.0000	+3.257%	5	1,081	+11.077%
2026-01-21	67.5000	67.5000	62.9500	62.9500	-7.426%	7	1,076	+14.694%
2026-01-20	68.0000	68.0000	68.0000	68.0000	-3.313%	1	1,074	+6.176%
2026-01-16	71.5500	72.1500	69.7000	70.3300	-8.065%	10	1,067	+2.659%
2026-01-15	76.5000	76.5000	76.5000	76.5000	+1.594%	1	1,067	-5.621%
2026-01-09	74.0500	75.5000	74.0500	75.3000	-0.159%	23	1,066	-4.117%
2026-01-08	75.4200	75.4200	75.4200	75.4200	-8.024%	1	1,047	-4.269%
2026-01-07	79.5000	83.7000	79.5000	82.0000	+8.108%	14	1,046	-11.951%
2026-01-06	75.8500	75.8500	75.8500	75.8500	+4.333%	1	1,034	-4.812%
2026-01-05	72.7000	72.7000	72.7000	72.7000	+5.362%	1	1,033	-0.688%
2026-01-02	68.5000	69.0000	67.8200	69.0000	-12.325%	13	1,033	+4.638%
2025-12-31	78.2700	78.7000	78.2700	78.7000	-3.907%	102	948	-8.259%
2025-12-30	82.0000	82.0000	81.9000	81.9000	-5.373%	5	948	-11.844%
2025-12-26	86.6500	86.6500	86.5500	86.5500	-5.358%	2	948	-16.580%
2025-12-23	91.4000	91.4500	91.3500	91.4500	-3.737%	6	948	-21.050%
2025-12-22	95.0000	95.0000	95.0000	95.0000	+10.852%	1	950	-24.000%
2025-12-15	84.9500	85.7000	84.9500	85.7000	+2.389%	4	950	-15.753%
2025-12-08	82.5500	83.7000	82.5500	83.7000	+6.556%	5	950	-13.740%
2025-12-04	77.2000	78.5500	77.2000	78.5500	+3.423%	36	950	-8.084%
2025-12-03	75.5100	75.9500	75.5100	75.9500	+4.686%	2	985	-4.937%
2025-12-02	73.4000	73.4000	72.5500	72.5500	+9.098%	3	984	-0.482%
2025-11-25	66.3000	66.5000	66.3000	66.5000	-2.550%	13	983	+8.571%
2025-11-24	68.2400	68.2400	68.2400	68.2400	+10.153%	5	983	+5.803%
2025-11-21	58.5900	62.5000	58.5900	61.9500	-1.854%	29	983	+16.546%
2025-11-20	71.3200	71.3200	63.1200	63.1200	-10.784%	3	954	+14.385%
2025-11-18	70.7500	70.7500	70.7500	70.7500	-3.505%	1	952	+2.049%
2025-11-17	73.3200	73.3200	73.3200	73.3200	-6.599%	1	952	-1.528%
2025-11-14	75.7500	78.5000	75.7500	78.5000	+4.098%	2	952	-8.025%
2025-11-13	78.3000	78.3000	75.4100	75.4100	-9.689%	2	951	-4.257%
2025-11-12	83.5000	83.5000	83.5000	83.5000	-6.285%	1	951	-13.533%
2025-11-11	89.1000	89.1000	89.1000	89.1000	+0.474%	1	950	-18.967%
2025-11-10	86.0000	91.3500	86.0000	88.6800	+9.091%	46	950	-18.584%
2025-11-06	87.2800	87.2800	81.2900	81.2900	-5.969%	42	913	-11.182%
2025-11-05	85.2000	86.4500	85.2000	86.4500	-2.504%	6	904	-16.484%
2025-11-04	89.1000	93.0700	88.6700	88.6700	-13.988%	10	898	-18.574%
2025-11-03	103.0900	103.0900	103.0900	103.0900	+1.237%	1	900	-29.964%
2025-10-31	101.8300	101.8300	101.8300	101.8300	+5.797%	1	900	-29.098%
2025-10-30	95.2500	96.2500	95.2500	96.2500	+7.602%	2	899	-24.987%
2025-10-28	89.5300	89.5300	89.4500	89.4500	+0.370%	14	900	-19.285%
2025-10-27	87.7000	90.0000	87.7000	89.1200	+4.540%	5	908	-18.986%
2025-10-24	85.2500	85.2500	85.2500	85.2500	+8.254%	1	908	-15.308%
2025-10-23	78.7500	78.7500	78.7500	78.7500	+3.062%	2	908	-8.317%
2025-10-22	76.0000	76.4100	74.0000	76.4100	-7.213%	4	906	-5.510%
2025-10-20	82.3500	82.3500	82.3500	82.3500	+3.403%	1	908	-12.325%
2025-10-15	82.8500	82.8500	79.6400	79.6400	-3.478%	28	909	-9.342%
2025-10-14	74.8700	82.5100	74.8700	82.5100	+6.204%	7	884	-12.495%
2025-10-13	77.6900	77.6900	77.6900	77.6900	+2.183%	1	882	-7.067%
2025-10-03	80.2700	80.3000	76.0300	76.0300	-10.321%	7	881	-5.037%
2025-10-02	84.9700	84.9700	84.7800	84.7800	+0.929%	11	878	-14.838%
2025-10-01	84.0000	84.0000	84.0000	84.0000	+7.472%	10	879	-14.048%
2025-09-29	78.0200	78.1600	78.0200	78.1600	+0.026%	2	879	-7.625%
2025-09-26	77.0000	78.1400	77.0000	78.1400	+2.344%	20	881	-7.602%
2025-09-25	76.3500	76.3500	76.3500	76.3500	-3.926%	2	880	-5.435%
2025-09-24	80.9500	80.9500	78.9700	79.4700	+1.055%	9	882	-9.148%
2025-09-23	83.0000	83.0000	78.6400	78.6400	-0.870%	2	883	-8.189%
2025-09-22	79.1500	79.6000	79.0400	79.3300	-4.017%	9	883	-8.988%
2025-09-19	79.1500	82.6500	79.1500	82.6500	+7.828%	15	882	-12.644%
2025-09-18	74.5000	76.6500	74.5000	76.6500	+15.437%	6	876	-5.806%
2025-09-17	68.7500	68.7500	66.2700	66.4000	-7.133%	3	876	+8.735%
2025-09-16	70.4500	71.5000	70.4500	71.5000	+0.506%	22	875	+0.979%
2025-09-15	68.9500	71.1400	68.9500	71.1400	-1.672%	3	893	+1.490%
2025-09-12	69.5000	72.3500	69.5000	72.3500	+5.914%	11	893	-0.207%
2025-09-10	66.5600	69.4700	66.5600	68.3100	+11.709%	24	892	+5.695%
2025-09-08	61.1000	61.1500	61.1000	61.1500	+4.174%	2	893	+18.070%
2025-09-05	57.0000	58.7000	55.9000	58.7000	-4.085%	9	894	+22.998%
2025-09-04	61.3000	61.3000	61.2000	61.2000	+2.598%	2	888	+17.974%
2025-09-03	65.0000	65.0000	59.6500	59.6500	-3.790%	7	887	+21.039%
2025-09-02	57.4800	62.0000	57.4800	62.0000	+0.568%	4	887	+16.452%
2025-08-29	61.7300	61.7300	61.6500	61.6500	-0.741%	3	890	+17.113%
2025-08-28	62.1100	62.1100	62.1100	62.1100	-1.802%	1	890	+16.245%
2025-08-27	62.8000	63.2500	62.8000	63.2500	-4.167%	4	890	+14.150%
2025-08-26	65.7500	66.0000	65.7500	66.0000	+6.452%	8	892	+9.394%
2025-08-25	62.0000	62.0000	62.0000	62.0000	-2.592%	1	885	+16.452%
2025-08-22	66.0000	66.0000	63.6500	63.6500	+4.516%	2	885	+13.433%
2025-08-20	61.2700	61.6000	54.3000	60.9000	-4.321%	792	885	+18.555%
2025-08-19	68.6000	69.2000	63.6500	63.6500	-15.885%	744	1,478	+13.433%
2025-08-18	75.6700	75.6700	75.6700	75.6700	-3.074%	1	782	-4.586%
2025-08-15	78.0700	78.0700	78.0700	78.0700	-5.266%	1	783	-7.519%
2025-08-14	82.4100	82.4100	82.4100	82.4100	-3.354%	6	783	-12.389%
2025-08-11	87.2500	87.2500	85.2700	85.2700	-2.882%	3	787	-15.328%
2025-08-08	87.7000	87.9000	87.5000	87.8000	+4.636%	6	786	-17.768%
2025-08-07	83.9100	83.9100	83.9100	83.9100	+6.688%	1	786	-13.955%
2025-08-06	76.8200	80.0200	76.7900	78.6500	+6.356%	16	786	-8.201%
2025-08-05	76.8500	77.0000	73.4300	73.9500	+26.302%	145	783	-2.366%
2025-08-01	59.8400	59.8400	58.5500	58.5500	-8.601%	2	765	+23.313%
2025-07-30	64.5800	64.5800	63.9500	64.0600	+1.425%	7	766	+12.707%
2025-07-29	66.0000	66.0000	62.6500	63.1600	-1.003%	32	772	+14.313%
2025-07-28	65.8500	65.8500	63.8000	63.8000	-2.862%	4	771	+13.166%
2025-07-25	62.4600	65.6800	62.4600	65.6800	+5.782%	15	771	+9.927%
2025-07-24	61.1500	62.0900	61.1500	62.0900	+7.851%	4	784	+16.283%
2025-07-22	56.8500	57.5700	56.8500	57.5700	-4.764%	11	784	+25.413%
2025-07-21	62.8000	63.0500	60.4500	60.4500	-2.137%	6	794	+19.438%
2025-07-18	62.7000	62.7000	61.7700	61.7700	-2.877%	11	796	+16.885%
2025-07-17	62.9000	63.6000	62.5000	63.6000	+5.912%	8	788	+13.522%
2025-07-16	60.1600	60.1600	60.0500	60.0500	+0.721%	11	788	+20.233%
2025-07-15	60.2900	60.2900	59.5700	59.6200	-0.633%	6	798	+21.100%
2025-07-14	55.4500	60.0000	55.4500	60.0000	+8.069%	6	795	+20.333%
2025-07-11	56.4800	56.4800	54.8800	55.5200	+0.362%	28	795	+30.043%
2025-07-10	57.0200	57.0200	54.2500	55.3200	-1.108%	4	781	+30.513%
2025-07-09	54.0000	55.9400	54.0000	55.9400	+3.593%	27	780	+29.067%
2025-07-08	52.0500	54.0000	52.0500	54.0000	+1.427%	3	780	+33.704%
2025-07-07	49.9600	53.3100	49.9600	53.2400	+10.000%	13	779	+35.612%
2025-07-02	48.7500	49.1600	48.0500	48.4000	+3.640%	18	778	+49.174%
2025-07-01	47.0500	48.0000	46.7000	46.7000	-10.946%	48	774	+54.604%
2025-06-30	52.0000	52.4400	52.0000	52.4400	+7.968%	11	742	+37.681%
2025-06-27	55.1500	55.1500	48.5700	48.5700	-16.360%	4	732	+48.651%
2025-06-26	60.6000	60.7400	57.8000	58.0700	+0.659%	9	731	+24.333%
2025-06-25	58.3800	58.3800	57.6900	57.6900	+0.330%	2	729	+25.152%
2025-06-24	55.9900	57.5000	55.9900	57.5000	+3.604%	9	729	+25.565%
2025-06-23	54.6500	56.2000	54.6500	55.5000	+3.160%	6	729	+30.090%
2025-06-20	56.9000	56.9000	53.8000	53.8000	-3.324%	12	730	+34.201%
2025-06-18	56.3000	56.3000	55.6500	55.6500	-0.678%	2	728	+29.739%
2025-06-17	56.5500	56.5500	55.1100	56.0300	-3.196%	3	728	+28.860%
2025-06-16	60.0000	60.0000	57.8800	57.8800	+4.345%	18	730	+24.741%
2025-06-13	54.2500	55.6300	54.2500	55.4700	+4.326%	10	728	+30.160%
2025-06-12	54.0000	54.0000	53.1700	53.1700	-2.797%	4	729	+35.791%
2025-06-11	52.2300	55.4100	52.2300	54.7000	+9.203%	7	728	+31.993%
2025-06-10	49.9500	50.0900	49.9500	50.0900	-0.910%	6	727	+44.141%
2025-06-09	47.3500	50.5500	47.3500	50.5500	+10.131%	17	727	+42.829%
2025-06-06	45.9000	45.9000	45.9000	45.9000	+6.497%	2	731	+57.298%
2025-06-05	49.9000	50.2500	43.1000	43.1000	-12.824%	9	731	+67.517%
2025-06-04	51.6500	51.6500	47.0000	49.4400	-5.595%	22	729	+46.036%
2025-06-03	50.5300	52.3700	50.5300	52.3700	+2.185%	39	715	+37.865%
2025-06-02	52.4000	52.4000	50.6000	51.2500	+7.781%	7	709	+40.878%
2025-05-30	44.9500	50.8000	44.9500	47.5500	+9.942%	68	704	+51.840%
2025-05-29	44.3000	44.3000	43.2000	43.2500	-3.653%	27	673	+66.936%
2025-05-28	44.8900	44.8900	44.8900	44.8900	-0.133%	1	676	+60.838%
2025-05-27	46.9400	46.9500	44.6100	44.9500	-1.209%	5	675	+60.623%
2025-05-23	45.5000	45.5000	45.5000	45.5000	+0.775%	2	675	+58.681%
2025-05-22	43.7800	45.1500	43.7800	45.1500	+1.324%	6	675	+59.911%
2025-05-21	46.6000	46.8100	44.5500	44.5600	-5.493%	7	675	+62.029%
2025-05-20	46.5300	47.1500	46.5300	47.1500	+0.469%	4	672	+53.128%
2025-05-19	46.9300	46.9300	46.9300	46.9300	-4.517%	1	671	+53.846%
2025-05-16	48.5400	49.1500	48.5400	49.1500	+1.194%	32	671	+46.897%
2025-05-15	48.4000	48.5700	48.4000	48.5700	-4.258%	2	669	+48.651%
2025-05-14	50.5000	51.5000	49.4300	50.7300	+2.838%	19	669	+42.322%
2025-05-13	44.4100	50.9400	44.4100	49.3300	+18.724%	43	663	+46.361%
2025-05-12	41.5000	42.0500	40.7000	41.5500	+2.139%	7	662	+73.767%
2025-05-09	40.6800	40.6800	40.6800	40.6800	-6.761%	2	660	+77.483%
2025-05-08	40.0000	43.9500	40.0000	43.6300	+21.872%	10	661	+65.482%
2025-05-07	37.7800	37.7800	35.8000	35.8000	-2.186%	62	661	+101.676%
2025-05-06	36.8100	36.8100	34.0000	36.6000	-24.302%	12	631	+97.268%
2025-05-05	47.2000	48.3500	47.2000	48.3500	+1.768%	19	636	+49.328%
2025-05-02	44.2000	48.0500	44.2000	47.5100	+7.513%	90	641	+51.968%
2025-05-01	44.9300	44.9300	43.5500	44.1900	+8.977%	12	640	+63.385%
2025-04-30	41.4000	41.4000	40.5500	40.5500	-4.521%	30	637	+78.052%
2025-04-29	42.4700	42.4700	42.4700	42.4700	+12.265%	1	638	+70.002%
2025-04-28	37.8300	37.8300	37.8300	37.8300	-3.421%	4	637	+90.854%
2025-04-25	36.4700	39.1700	36.4700	39.1700	+7.906%	24	640	+84.325%
2025-04-24	35.6500	36.4200	35.6000	36.3000	+11.692%	6	635	+98.898%
2025-04-23	32.5000	32.5000	32.5000	32.5000	+20.818%	8	633	+122.154%
2025-04-22	26.9000	26.9000	26.9000	26.9000	+0.976%	1	633	+168.401%
2025-04-16	30.4100	30.8500	26.6400	26.6400	-14.615%	114	634	+171.021%
2025-04-15	29.9500	31.2000	29.1800	31.2000	+9.666%	30	637	+131.410%
2025-04-14	28.4500	28.4500	28.4500	28.4500	+11.569%	1	661	+153.779%
2025-04-11	25.5000	25.5000	25.5000	25.5000	+2.204%	2	661	+183.137%
2025-04-10	24.7500	24.9500	24.7500	24.9500	-6.554%	10	660	+189.379%
2025-04-09	25.0000	26.7000	25.0000	26.7000	+22.477%	42	660	+170.412%
2025-04-08	22.0000	22.7200	21.8000	21.8000	+40.193%	3	700	+231.193%
2025-04-07	15.5500	15.5500	15.5500	15.5500	-10.375%	1	700	+364.309%
2025-04-04	19.4500	19.4500	17.3500	17.3500	-22.371%	98	701	+316.138%
2025-04-03	22.9000	22.9000	22.3500	22.3500	-6.681%	2	701	+223.043%
2025-04-02	23.9500	23.9500	23.9500	23.9500	+10.216%	1	700	+201.461%
2025-03-31	21.7300	21.7300	21.7300	21.7300	-7.846%	20	700	+232.260%
2025-03-28	23.5000	23.5800	23.5000	23.5800	-17.552%	48	700	+206.192%
2025-03-25	29.7000	29.7000	28.6000	28.6000	-2.985%	5	700	+152.448%
2025-03-24	30.0000	30.0000	29.4800	29.4800	+16.292%	23	700	+144.912%
2025-03-21	25.3500	25.3500	25.3500	25.3500	-0.549%	20	700	+184.813%
2025-03-20	25.0000	25.4900	25.0000	25.4900	+3.408%	6	700	+183.248%
2025-03-19	24.6500	24.6500	24.6500	24.6500	+11.538%	1	699	+192.901%
2025-03-18	22.1000	22.1000	22.1000	22.1000	-10.959%	10	698	+226.697%
2025-03-17	25.0000	25.0000	24.8200	24.8200	+2.224%	6	698	+190.894%
2025-03-14	23.9000	24.3000	23.9000	24.2800	+13.564%	8	695	+197.364%
2025-03-13	20.8000	21.3800	20.8000	21.3800	+7.980%	3	694	+237.699%
2025-03-11	19.8000	19.8000	19.8000	19.8000	+2.062%	3	694	+264.646%
2025-03-10	22.4000	22.4000	19.4000	19.4000	-15.468%	4	696	+272.165%
2025-03-06	23.6500	24.5000	22.9500	22.9500	+2.455%	3	695	+214.597%
2025-03-04	22.0000	22.4000	21.4000	22.4000	-2.098%	17	695	+222.321%
2025-03-03	25.8300	27.0500	22.8800	22.8800	+5.341%	225	692	+215.559%
2025-02-28	20.7000	22.8100	20.0500	21.7200	-10.617%	84	529	+232.413%
2025-02-27	27.3000	27.3000	24.3000	24.3000	-4.331%	63	519	+197.119%
2025-02-26	26.7500	26.7500	25.4000	25.4000	-0.392%	17	520	+184.252%
2025-02-25	26.3100	26.3100	23.9900	25.5000	-4.637%	105	546	+183.137%
2025-02-24	30.8600	30.8600	26.7400	26.7400	-24.782%	50	546	+170.007%
2025-02-21	38.2200	38.6100	33.5000	35.5500	-5.578%	26	559	+103.094%
2025-02-20	35.7700	37.8500	30.8800	37.6500	-2.208%	441	556	+91.766%
2025-02-19	50.1900	50.1900	38.5000	38.5000	-20.290%	66	395	+87.532%
2025-02-18	46.8300	48.3000	46.0200	48.3000	+6.575%	126	376	+49.482%
2025-02-14	44.2500	45.9000	44.2000	45.3200	+2.302%	138	231	+59.312%
2025-02-13	44.5000	44.6500	44.3000	44.3000	+0.590%	8	231	+62.980%
2025-02-12	43.4400	44.9000	43.0200	44.0400	+6.505%	30	225	+63.942%
2025-02-11	43.9200	43.9200	40.4900	41.3500	-4.899%	26	210	+74.607%
2025-02-10	40.3700	43.4800	38.4900	43.4800	+8.159%	33	199	+66.053%
2025-02-07	39.1500	43.6000	39.1500	40.2000	+1.643%	290	185	+79.602%
2025-02-06	34.2100	39.5500	34.1900	39.5500	+22.257%	189	244	+82.554%
2025-02-05	31.6000	33.0000	31.6000	32.3500	-3.028%	15	75	+123.184%
2025-02-04	34.9000	36.9000	33.1000	33.3600	0.000%	282	0	+116.427%

.dark-mode .PCKpQg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCKpQg{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C130PLTR Jun 17 2027 130.00 Call (PLTR270617C00130000)option OPRA

PLTR20270617C130
PLTR Jun 17 2027 130.00 Call (PLTR270617C00130000)
option OPRA