Dark

PLTR20270617C150
PLTR Jun 17 2027 150.00 Call (PLTR270617C00150000)
option OPRA

EOD

Sep 28, 2026

59.00-3.390%(-2.07)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.7500	59.0000	58.7500	59.0000	-3.390%	17	4,871	0.000%
2026-09-25	61.0700	61.0700	61.0700	61.0700	-3.736%	2	4,858	-3.390%
2026-09-24	61.0900	63.9000	61.0900	63.4400	+3.071%	7	4,860	-6.999%
2026-09-23	60.0000	63.2000	60.0000	61.5500	+9.911%	46	4,864	-4.143%
2026-09-22	54.2700	56.1500	54.2700	56.0000	+2.998%	8	4,877	+5.357%
2026-09-21	54.2500	54.5000	54.0400	54.3700	+7.408%	5	4,881	+8.516%
2026-09-18	48.3900	50.6200	47.0000	50.6200	-0.491%	45	4,882	+16.555%
2026-09-17	51.0900	51.0900	50.8700	50.8700	+6.378%	2	4,896	+15.982%
2026-09-16	46.1500	47.8200	45.6400	47.8200	+1.529%	28	4,897	+23.379%
2026-09-15	46.8000	49.1000	46.0100	47.1000	-3.166%	64	4,889	+25.265%
2026-09-14	43.9000	48.6400	43.9000	48.6400	+12.384%	2	4,841	+21.299%
2026-09-11	44.5000	44.5000	42.8500	43.2800	+0.768%	19	4,787	+36.322%
2026-09-10	43.5600	44.7500	42.5000	42.9500	-6.100%	65	4,788	+37.369%
2026-09-09	44.7000	46.2200	44.7000	45.7400	-1.145%	12	4,723	+28.990%
2026-09-08	48.0000	48.0000	46.1500	46.2700	-5.146%	18	4,718	+27.512%
2026-09-04	50.7800	50.7800	48.5000	48.7800	-12.266%	10	4,660	+20.951%
2026-09-03	51.5400	56.5000	51.5400	55.6000	+24.246%	107	4,660	+6.115%
2026-09-02	49.0000	50.0000	42.2500	44.7500	-15.406%	132	4,699	+31.844%
2026-09-01	54.6000	55.6000	52.9000	52.9000	-10.793%	6	4,809	+11.531%
2026-08-31	58.6500	59.3000	56.9500	59.3000	+0.338%	18	4,809	-0.506%
2026-08-28	59.5000	60.0000	57.5000	59.1000	+0.596%	50	4,811	-0.169%
2026-08-27	55.5000	59.4000	55.5000	58.7500	+13.155%	70	4,849	+0.426%
2026-08-26	49.8500	52.3000	49.8500	51.9200	+6.919%	10	4,876	+13.636%
2026-08-25	51.5500	51.5500	48.2500	48.5600	-4.971%	16	4,882	+21.499%
2026-08-24	51.0500	52.2300	51.0500	51.1000	-5.720%	25	4,895	+15.460%
2026-08-21	48.4000	56.0000	48.4000	54.2000	+8.400%	89	4,899	+8.856%
2026-08-20	49.9000	50.2500	49.4100	50.0000	0.000%	9	4,926	+18.000%
2026-08-19	49.5000	50.5500	47.5800	50.0000	+6.383%	43	4,932	+18.000%
2026-08-18	47.6500	49.0000	47.0000	47.0000	-2.893%	29	4,946	+25.532%
2026-08-17	49.4500	51.0100	48.2500	48.4000	-3.161%	16	4,957	+21.901%
2026-08-14	54.3300	54.3300	49.7000	49.9800	-8.646%	66	4,970	+18.047%
2026-08-13	51.4000	55.0000	49.7000	54.7100	+13.412%	112	5,004	+7.841%
2026-08-12	49.4000	49.4000	46.5000	48.2400	-7.231%	98	5,031	+22.305%
2026-08-11	52.5000	54.0000	50.1800	52.0000	-0.383%	76	5,005	+13.462%
2026-08-10	50.5000	55.4500	50.5000	52.2000	+4.672%	489	5,020	+13.027%
2026-08-07	41.0000	50.0000	41.0000	49.8700	+31.861%	288	5,272	+18.308%
2026-08-06	37.5000	38.4800	35.4000	37.8200	-3.717%	109	5,441	+56.002%
2026-08-05	44.0000	45.0000	39.2800	39.2800	-7.249%	74	5,453	+50.204%
2026-08-04	29.7500	43.6300	29.7500	42.3500	+103.118%	996	5,481	+39.315%
2026-08-03	20.4000	21.4000	20.3000	20.8500	+6.378%	353	5,681	+182.974%
2026-07-31	19.2200	19.6000	18.2000	19.6000	+2.618%	112	5,606	+201.020%
2026-07-30	19.4500	19.4500	18.5500	19.1000	-5.211%	23	5,639	+208.901%
2026-07-29	21.0500	21.9500	20.1500	20.1500	-0.494%	111	5,637	+192.804%
2026-07-28	20.5300	20.8900	18.2700	20.2500	-16.804%	152	5,688	+191.358%
2026-07-27	22.4500	25.0500	22.2000	24.3400	+21.578%	335	5,695	+142.399%
2026-07-24	20.8600	20.8600	20.0200	20.0200	-1.863%	19	5,697	+194.705%
2026-07-23	21.4800	21.4800	19.8000	20.4000	-5.991%	61	5,701	+189.216%
2026-07-22	25.0000	25.0000	20.9800	21.7000	-16.054%	183	5,672	+171.889%
2026-07-21	26.5000	26.7000	25.7500	25.8500	-6.341%	567	5,540	+128.240%
2026-07-20	26.0000	27.8500	26.0000	27.6000	+6.236%	54	5,253	+113.768%
2026-07-17	24.5600	26.9300	24.2500	25.9800	-3.420%	55	5,266	+127.098%
2026-07-16	25.1500	26.9000	23.9300	26.9000	+0.938%	23	5,304	+119.331%
2026-07-15	28.0000	28.0000	26.3800	26.6500	-0.448%	29	5,308	+121.388%
2026-07-14	21.2500	27.8000	21.0500	26.7700	+10.119%	151	5,319	+120.396%
2026-07-13	23.6000	24.5200	22.7000	24.3100	+6.389%	20	5,350	+142.698%
2026-07-10	26.3500	26.3500	22.3200	22.8500	-4.593%	47	5,346	+158.206%
2026-07-09	22.9700	23.9500	21.8000	23.9500	-2.245%	95	5,341	+146.347%
2026-07-08	24.6000	24.8000	23.1500	24.5000	-9.926%	179	5,315	+140.816%
2026-07-07	26.6000	29.4000	25.8500	27.2000	+5.549%	75	5,338	+116.912%
2026-07-06	25.0000	26.5000	24.7000	25.7700	+6.312%	73	5,310	+128.948%
2026-07-02	24.0000	25.9000	23.8000	24.2400	+8.456%	223	5,273	+143.399%
2026-07-01	19.2600	23.2500	19.0000	22.3500	+25.915%	88	5,273	+163.982%
2026-06-30	16.9500	18.5000	16.9000	17.7500	+1.140%	182	5,267	+232.394%
2026-06-29	18.0000	19.0000	17.0000	17.5500	+7.669%	87	5,178	+236.182%
2026-06-26	15.0000	16.7500	15.0000	16.3000	+16.014%	294	5,204	+261.963%
2026-06-25	16.0000	16.0000	13.8500	14.0500	-15.616%	477	5,015	+319.929%
2026-06-24	17.8000	18.1500	16.2000	16.6500	-6.461%	203	4,842	+254.354%
2026-06-23	19.0000	19.4000	17.6500	17.8000	-6.316%	167	4,866	+231.461%
2026-06-22	22.2000	23.7500	19.0000	19.0000	-20.502%	250	4,864	+210.526%
2026-06-18	24.0500	24.0500	22.1000	23.9000	-3.239%	131	4,826	+146.862%
2026-06-17	25.5500	27.1000	24.7000	24.7000	-5.725%	23	4,826	+138.866%
2026-06-16	25.2000	26.2000	24.6000	26.2000	-3.712%	57	4,826	+125.191%
2026-06-15	24.7000	27.5000	24.7000	27.2100	+14.568%	40	4,782	+116.832%
2026-06-12	24.6900	24.9500	23.3000	23.7500	-5.416%	103	4,782	+148.421%
2026-06-11	23.8000	25.5600	23.8000	25.1100	-1.491%	60	4,782	+134.966%
2026-06-10	24.8500	26.3900	24.8500	25.4900	-2.075%	49	4,771	+131.463%
2026-06-09	27.8500	28.2500	24.0000	26.0300	-8.280%	92	4,757	+126.662%
2026-06-08	28.2600	29.2000	28.1800	28.3800	-0.421%	44	4,798	+107.893%
2026-06-05	31.8500	31.9200	27.7000	28.5000	-10.658%	86	4,787	+107.018%
2026-06-04	34.0000	34.4000	31.0000	31.9000	-2.147%	69	4,776	+84.953%
2026-06-03	37.2500	37.2500	32.2500	32.6000	-15.653%	70	4,738	+80.982%
2026-06-02	42.5300	42.5300	37.9000	38.6500	-17.975%	202	4,700	+52.652%
2026-06-01	42.9200	47.5500	42.3000	47.1200	+13.542%	94	4,718	+25.212%
2026-05-29	34.8000	43.0000	34.8000	41.5000	+29.123%	323	4,748	+42.169%
2026-05-28	26.5000	32.1400	26.5000	32.1400	+25.302%	201	4,873	+83.572%
2026-05-27	25.4100	27.1500	25.0000	25.6500	-9.842%	58	4,776	+130.019%
2026-05-26	26.8100	29.2500	26.7000	28.4500	+0.708%	22	4,744	+107.381%
2026-05-22	28.4000	29.0200	26.8500	28.2500	-0.035%	50	4,731	+108.850%
2026-05-21	28.5500	29.1200	28.1100	28.2600	-0.842%	19	4,724	+108.776%
2026-05-20	26.8300	28.5000	26.8300	28.5000	+3.561%	22	4,724	+107.018%
2026-05-19	27.9000	28.0000	26.6000	27.5200	+0.073%	35	4,698	+114.390%
2026-05-18	26.7400	28.1400	26.0000	27.5000	+0.917%	63	4,698	+114.545%
2026-05-15	26.9600	28.0000	26.5000	27.2500	+0.926%	48	4,698	+116.514%
2026-05-14	24.9500	27.3300	24.9500	27.0000	+6.383%	50	4,683	+118.519%
2026-05-13	27.0000	28.4700	24.8000	25.3800	-6.174%	212	4,563	+132.467%
2026-05-12	28.9500	28.9500	27.0000	27.0500	-5.848%	67	4,563	+118.115%
2026-05-11	26.7500	28.7300	26.7500	28.7300	-0.243%	26	4,563	+105.360%
2026-05-08	27.6500	28.8000	27.1500	28.8000	-0.724%	12	4,546	+104.861%
2026-05-07	28.9800	31.3500	28.5000	29.0100	+7.964%	87	4,541	+103.378%
2026-05-06	27.9500	28.0500	26.5000	26.8700	-6.539%	135	4,494	+119.576%
2026-05-05	32.8000	32.8300	28.1000	28.7500	-19.468%	213	4,505	+105.217%
2026-05-04	36.3900	37.9000	35.2500	35.7000	+2.882%	204	4,433	+65.266%
2026-05-01	33.5500	35.3700	33.1200	34.7000	+13.770%	31	4,421	+70.029%
2026-04-30	30.5400	30.9200	29.8200	30.5000	+0.660%	9	4,421	+93.443%
2026-04-29	31.6500	31.6500	29.3300	30.3000	-7.650%	64	4,419	+94.719%
2026-04-28	33.2800	34.2000	32.5700	32.8100	-4.064%	6	4,431	+79.823%
2026-04-27	35.2000	35.4000	34.0500	34.2000	+0.588%	97	4,427	+72.515%
2026-04-24	33.4500	34.2500	32.2500	34.0000	+1.341%	55	4,356	+73.529%
2026-04-23	37.0000	37.8000	32.9700	33.5500	-16.811%	60	4,351	+75.857%
2026-04-22	38.1200	40.7000	37.8000	40.3300	+12.184%	54	4,330	+46.293%
2026-04-21	36.7000	38.2500	35.8000	35.9500	+0.475%	88	4,277	+64.117%
2026-04-20	36.6000	36.6700	35.3500	35.7800	-2.772%	34	4,277	+64.897%
2026-04-17	35.2600	37.7000	35.2600	36.8000	+8.972%	80	4,263	+60.326%
2026-04-16	34.3000	34.9500	33.1000	33.7700	-0.764%	17	4,268	+74.711%
2026-04-15	31.5500	34.0300	31.2500	34.0300	+13.245%	31	4,260	+73.376%
2026-04-14	30.6500	31.0600	29.8100	30.0500	+5.996%	47	4,256	+96.339%
2026-04-13	28.0000	29.5000	27.9100	28.3500	+6.180%	66	4,240	+108.113%
2026-04-10	26.3000	27.5000	24.2500	26.7000	-4.232%	65	4,220	+120.974%
2026-04-09	32.4500	32.4500	26.8500	27.8800	-16.527%	94	4,190	+111.621%
2026-04-08	41.0000	41.0000	32.8500	33.4000	-9.681%	71	4,211	+76.647%
2026-04-07	36.9800	36.9800	36.9800	36.9800	-2.838%	1	4,207	+59.546%
2026-04-06	39.4000	40.0000	37.5000	38.0600	-2.410%	64	4,207	+55.018%
2026-04-02	34.9700	39.0000	34.7300	39.0000	+2.228%	30	4,174	+51.282%
2026-04-01	37.2700	38.1500	37.2700	38.1500	+0.739%	13	4,174	+54.653%
2026-03-31	33.7600	38.6000	33.7600	37.8700	+14.758%	20	4,162	+55.796%
2026-03-30	35.6700	35.6700	33.0000	33.0000	-10.204%	342	4,164	+78.788%
2026-03-27	37.5500	37.6000	36.3500	36.7500	-7.663%	25	3,864	+60.544%
2026-03-26	41.8000	41.8000	39.8000	39.8000	-11.061%	26	3,869	+48.241%
2026-03-25	47.2000	47.2500	44.5100	44.7500	+0.584%	24	3,855	+31.844%
2026-03-24	42.7500	45.0400	42.7500	44.4900	-7.888%	18	3,878	+32.614%
2026-03-23	46.0000	48.3000	45.8200	48.3000	+17.233%	65	3,867	+22.153%
2026-03-20	43.0200	43.5000	41.0400	41.2000	-7.416%	120	3,905	+43.204%
2026-03-19	42.8500	44.5000	42.8500	44.5000	+3.248%	8	4,002	+32.584%
2026-03-18	43.1000	43.1000	43.1000	43.1000	-4.857%	1	4,005	+36.891%
2026-03-17	44.6000	45.3500	44.4700	45.3000	+4.983%	29	4,005	+30.243%
2026-03-16	42.7900	43.6500	42.6500	43.1500	+0.349%	12	4,017	+36.732%
2026-03-13	44.7500	44.7500	42.2200	43.0000	-3.803%	21	4,013	+37.209%
2026-03-12	43.8600	45.6800	43.8600	44.7000	+3.953%	13	4,004	+31.991%
2026-03-11	41.7000	43.0000	41.7000	43.0000	+1.176%	17	4,008	+37.209%
2026-03-10	43.1800	43.1800	42.5000	42.5000	-7.205%	3	4,002	+38.824%
2026-03-09	45.8000	46.5000	44.9600	45.8000	-5.156%	26	4,000	+28.821%
2026-03-06	44.0000	50.4300	44.0000	48.2900	+9.130%	112	4,006	+22.179%
2026-03-05	45.0500	46.0500	42.5000	44.2500	-1.228%	43	4,074	+33.333%
2026-03-04	43.0000	45.4500	42.9100	44.8000	+10.128%	47	4,078	+31.696%
2026-03-03	38.1600	40.6800	36.2400	40.6800	+2.987%	19	4,098	+45.034%
2026-03-02	36.0000	40.5000	36.0000	39.5000	+18.761%	70	4,096	+49.367%
2026-02-27	34.5400	34.5400	32.9600	33.2600	-0.330%	5	4,086	+77.390%
2026-02-26	32.2000	33.3700	32.2000	33.3700	+1.121%	18	4,088	+76.806%
2026-02-25	29.9800	33.3000	29.9800	33.0000	+13.597%	172	3,945	+78.788%
2026-02-24	29.6000	29.6000	29.0500	29.0500	-4.441%	18	3,945	+103.098%
2026-02-23	29.4000	30.5500	28.7500	30.4000	-7.204%	90	3,951	+94.079%
2026-02-20	30.9500	32.7800	30.9500	32.7600	+2.535%	47	3,934	+80.098%
2026-02-19	31.9300	33.6000	31.9300	31.9500	-4.484%	87	3,943	+84.664%
2026-02-18	33.6000	35.9200	33.4500	33.4500	+5.057%	13	3,941	+76.383%
2026-02-17	29.5500	31.8400	29.5500	31.8400	+3.545%	16	3,943	+85.302%
2026-02-13	29.0500	31.7000	28.1500	30.7500	+2.193%	22	3,956	+91.870%
2026-02-12	33.6500	33.6500	28.9000	30.0900	-10.924%	127	3,956	+96.078%
2026-02-11	35.0000	35.0000	32.5900	33.7800	-6.942%	23	3,974	+74.660%
2026-02-10	40.0500	40.0500	35.3700	36.3000	-4.474%	42	3,960	+62.534%
2026-02-09	34.0100	39.9200	33.7000	38.0000	+12.260%	96	3,944	+55.263%
2026-02-06	33.9500	34.9000	32.3500	33.8500	+9.689%	261	3,957	+74.298%
2026-02-05	34.9000	34.9000	30.5500	30.8600	-15.959%	83	3,797	+91.186%
2026-02-04	47.9000	47.9000	34.8000	36.7200	-23.659%	173	3,796	+60.675%
2026-02-03	53.6000	53.6000	45.4400	48.1000	+14.333%	171	3,737	+22.661%
2026-02-02	43.5000	44.0900	41.9000	42.0700	+1.130%	411	3,762	+40.242%
2026-01-30	43.0000	43.4900	40.5700	41.6000	-7.597%	477	3,577	+41.827%
2026-01-29	49.1500	49.1500	42.5000	45.0200	-8.384%	232	3,470	+31.053%
2026-01-28	52.2500	52.9000	49.1000	49.1400	-10.492%	1,158	3,313	+20.065%
2026-01-27	55.6500	56.7500	54.0000	54.9000	-2.313%	112	2,763	+7.468%
2026-01-26	57.6000	58.0500	56.2000	56.2000	-2.295%	30	2,707	+4.982%
2026-01-23	56.2000	59.1000	55.8200	57.5200	+4.109%	94	2,710	+2.573%
2026-01-22	57.2500	57.2500	54.5000	55.2500	+0.290%	112	2,766	+6.787%
2026-01-21	56.8000	56.8000	52.4500	55.0900	-6.070%	1,027	2,737	+7.097%
2026-01-20	56.9000	59.5000	56.9000	58.6500	-2.250%	11	2,557	+0.597%
2026-01-16	65.4500	65.4500	59.2000	60.0000	-7.106%	56	2,558	-1.667%
2026-01-15	64.5000	64.5900	64.5000	64.5900	+2.280%	2	2,558	-8.655%
2026-01-14	65.2500	65.2500	62.5000	63.1500	-4.966%	6	2,556	-6.572%
2026-01-13	66.4500	66.4500	66.4500	66.4500	+0.758%	1	2,550	-11.211%
2026-01-12	67.1700	67.3700	65.6000	65.9500	+2.407%	11	2,551	-10.538%
2026-01-09	65.5000	65.5500	63.9800	64.4000	-0.999%	31	2,546	-8.385%
2026-01-08	70.2000	70.2300	64.9600	65.0500	-9.262%	131	2,519	-9.301%
2026-01-07	72.0000	72.5000	71.6900	71.6900	+7.967%	12	2,619	-17.701%
2026-01-06	64.6000	67.0800	64.0000	66.4000	+6.223%	44	2,611	-11.145%
2026-01-05	63.3800	63.6200	61.5000	62.5100	+7.313%	29	2,594	-5.615%
2026-01-02	64.8000	64.8000	57.5000	58.2500	-11.407%	204	2,613	+1.288%
2025-12-31	67.9600	67.9600	65.7500	65.7500	-4.572%	7	2,471	-10.266%
2025-12-30	69.7400	69.9400	68.9000	68.9000	-13.049%	15	2,471	-14.369%
2025-12-24	79.2400	79.2400	79.2400	79.2400	-0.264%	1	2,465	-25.543%
2025-12-23	79.6300	79.6300	79.4500	79.4500	+0.442%	4	2,465	-25.739%
2025-12-22	80.5000	82.6700	79.1000	79.1000	+1.410%	10	2,467	-25.411%
2025-12-19	78.0000	78.0000	78.0000	78.0000	+7.586%	50	2,467	-24.359%
2025-12-18	72.2700	72.5000	72.2700	72.5000	+2.590%	2	2,462	-18.621%
2025-12-17	70.6700	70.6700	70.6700	70.6700	-3.522%	10	2,463	-16.513%
2025-12-16	73.2500	73.2500	73.2500	73.2500	-1.783%	1	2,463	-19.454%
2025-12-15	75.1800	75.1800	74.5800	74.5800	+2.080%	5	2,464	-20.890%
2025-12-12	71.5500	73.0600	71.5500	73.0600	-4.020%	9	2,461	-19.244%
2025-12-10	74.1000	77.5000	74.1000	76.1200	+5.884%	15	2,461	-22.491%
2025-12-08	71.3900	71.8900	71.3900	71.8900	+2.480%	5	2,470	-17.930%
2025-12-05	70.1200	70.1500	70.1200	70.1500	+3.314%	4	2,468	-15.895%
2025-12-04	66.6000	68.2500	66.6000	67.9000	+3.664%	3	2,469	-13.108%
2025-12-03	65.5000	65.5000	65.5000	65.5000	+3.968%	3	2,469	-9.924%
2025-12-02	62.0000	65.5000	62.0000	63.0000	+4.167%	24	2,469	-6.349%
2025-12-01	58.5000	60.5000	58.5000	60.4800	+0.348%	22	2,491	-2.447%
2025-11-28	61.0300	61.0300	59.8600	60.2700	+3.237%	21	2,489	-2.107%
2025-11-25	54.5000	58.3800	54.5000	58.3800	-0.494%	10	2,473	+1.062%
2025-11-24	55.9500	58.6700	55.9500	58.6700	+9.052%	8	2,471	+0.562%
2025-11-21	53.6400	54.6000	48.3000	53.8000	+0.411%	38	2,473	+9.665%
2025-11-20	64.7000	64.7000	53.2000	53.5800	-8.410%	13	2,479	+10.116%
2025-11-19	59.8700	59.8700	58.5000	58.5000	-6.325%	4	2,480	+0.855%
2025-11-18	61.9700	64.1500	61.9700	62.4500	+1.084%	6	2,479	-5.524%
2025-11-17	66.3300	66.3300	61.7800	61.7800	-9.889%	13	2,481	-4.500%
2025-11-14	61.2300	68.5600	61.2300	68.5600	+5.105%	11	2,488	-13.944%
2025-11-13	72.9300	72.9300	65.2300	65.2300	-10.693%	11	2,494	-9.551%
2025-11-12	77.9000	77.9000	72.6100	73.0400	-7.720%	14	2,495	-19.222%
2025-11-11	79.1500	79.1500	79.1500	79.1500	-3.452%	10	2,512	-25.458%
2025-11-10	79.3600	82.0500	79.3600	81.9800	+22.358%	16	2,512	-28.031%
2025-11-07	67.5000	67.5000	64.0500	67.0000	-0.223%	32	2,517	-11.940%
2025-11-06	74.2600	74.6000	67.1500	67.1500	-14.349%	42	2,500	-12.137%
2025-11-05	76.8600	78.4000	76.8600	78.4000	+0.513%	4	2,500	-24.745%
2025-11-04	79.3700	83.5000	77.6000	78.0000	-16.417%	57	2,502	-24.359%
2025-11-03	91.2200	94.0500	90.0500	93.3200	+5.315%	25	2,516	-36.777%
2025-10-31	91.1000	91.1000	88.6100	88.6100	+3.456%	4	2,516	-33.416%
2025-10-29	83.9900	85.6500	83.6000	85.6500	+9.067%	30	2,516	-31.115%
2025-10-28	77.6400	78.5300	75.7300	78.5300	+0.551%	4	2,522	-24.869%
2025-10-27	78.1000	78.1000	78.1000	78.1000	+5.512%	3	2,528	-24.456%
2025-10-24	75.0000	75.0000	74.0200	74.0200	+3.990%	3	2,528	-20.292%
2025-10-23	71.0300	71.2200	71.0300	71.1800	+10.511%	4	2,531	-17.112%
2025-10-22	68.9000	68.9000	63.7500	64.4100	-10.355%	60	2,530	-8.399%
2025-10-21	71.4200	71.9500	71.4200	71.8500	-0.167%	340	2,577	-17.884%
2025-10-20	69.5000	72.0000	69.3300	71.9700	+3.109%	10	2,748	-18.021%
2025-10-17	69.1000	70.7500	69.1000	69.8000	+0.620%	25	2,751	-15.473%
2025-10-16	69.3700	69.3700	69.3700	69.3700	-0.787%	1	2,744	-14.949%
2025-10-15	72.8900	72.8900	69.9200	69.9200	-3.225%	6	2,744	-15.618%
2025-10-14	66.0000	72.2500	66.0000	72.2500	+7.515%	12	2,740	-18.339%
2025-10-13	68.0000	68.0000	67.2000	67.2000	-1.031%	54	2,742	-12.202%
2025-10-10	69.7000	69.7000	67.9000	67.9000	-9.042%	3	2,688	-13.108%
2025-10-09	71.7000	74.6500	71.7000	74.6500	+3.250%	5	2,688	-20.965%
2025-10-08	72.3000	72.3000	72.3000	72.3000	-1.162%	5	2,687	-18.396%
2025-10-07	74.7000	74.7000	70.5000	73.1500	+6.168%	16	2,693	-19.344%
2025-10-06	70.6300	70.6300	68.9000	68.9000	+5.191%	19	2,693	-14.369%
2025-10-03	74.1700	74.1700	63.7500	65.5000	-10.945%	24	2,691	-9.924%
2025-10-02	72.6200	73.5500	72.6200	73.5500	-0.406%	8	2,697	-19.782%
2025-10-01	73.8000	74.4300	73.5000	73.8500	+8.380%	5	2,704	-20.108%
2025-09-29	68.1400	68.1400	68.1400	68.1400	-0.205%	1	2,705	-13.414%
2025-09-26	68.0000	68.2800	68.0000	68.2800	-1.043%	3	2,705	-13.591%
2025-09-24	72.0000	72.0000	69.0000	69.0000	-2.680%	17	2,707	-14.493%
2025-09-23	71.2500	71.2500	68.1000	70.9000	+2.754%	12	2,713	-16.784%
2025-09-22	68.9800	69.5000	68.9700	69.0000	-3.388%	15	2,718	-14.493%
2025-09-19	69.4500	72.1000	69.4500	71.4200	+7.286%	104	2,726	-17.390%
2025-09-18	61.4600	67.0000	61.4600	66.5700	+12.165%	21	2,777	-11.371%
2025-09-17	58.9500	59.3500	56.5000	59.3500	-3.653%	20	2,792	-0.590%
2025-09-16	61.6000	61.6000	61.6000	61.6000	+0.424%	2	2,794	-4.221%
2025-09-15	62.0400	62.1100	59.9500	61.3400	-1.667%	45	2,794	-3.815%
2025-09-12	59.3000	62.3800	58.7700	62.3800	+8.771%	16	2,816	-5.418%
2025-09-11	58.6500	58.6500	56.5300	57.3500	-2.797%	16	2,818	+2.877%
2025-09-10	57.2000	60.1700	57.0000	59.0000	+6.556%	20	2,823	0.000%
2025-09-09	55.1500	55.8000	55.1500	55.3700	+7.202%	6	2,827	+6.556%
2025-09-08	51.7000	52.5200	51.5000	51.6500	+3.403%	12	2,822	+14.230%
2025-09-05	49.8600	50.1000	47.0500	49.9500	-2.632%	3,977	2,825	+18.118%
2025-09-04	51.3700	51.3700	51.3000	51.3000	-4.469%	3	4,659	+15.010%
2025-09-03	53.4500	55.8300	51.7000	53.7000	-0.260%	8	4,657	+9.870%
2025-09-02	48.4500	53.8400	48.4500	53.8400	+1.681%	10	4,657	+9.584%
2025-08-29	52.8200	52.9500	52.8200	52.9500	-1.231%	3	4,656	+11.426%
2025-08-28	53.1900	53.6100	51.9000	53.6100	-1.957%	5	4,656	+10.054%
2025-08-27	55.3100	55.3100	54.4200	54.6800	-3.443%	4	4,657	+7.901%
2025-08-26	54.9000	57.9000	54.9000	56.6300	+3.756%	6	4,657	+4.185%
2025-08-25	52.9000	55.0300	51.3400	54.5800	+0.423%	22	4,657	+8.098%
2025-08-22	56.4000	58.0000	54.3500	54.3500	+0.835%	18	4,660	+8.556%
2025-08-21	54.7200	54.7200	52.4300	53.9000	-0.185%	32	4,659	+9.462%
2025-08-20	53.4000	54.0500	46.0800	54.0000	-1.675%	4,454	4,655	+9.259%
2025-08-19	61.0000	61.0000	54.9200	54.9200	-16.471%	93	1,168	+7.429%
2025-08-18	68.0500	68.0500	64.9500	65.7500	-4.336%	21	1,175	-10.266%
2025-08-15	66.8500	69.2000	66.8500	68.7300	-4.008%	9	1,193	-14.157%
2025-08-14	72.5900	72.5900	71.6000	71.6000	-5.789%	4	1,190	-17.598%
2025-08-13	75.8900	76.0000	75.8900	76.0000	-0.328%	10	1,192	-22.368%
2025-08-12	75.1500	76.2500	75.1500	76.2500	+3.013%	2	1,202	-22.623%
2025-08-11	75.6800	76.7000	73.8000	74.0200	-3.077%	22	1,203	-20.292%
2025-08-08	77.7000	77.7000	76.3700	76.3700	+7.730%	16	1,209	-22.745%
2025-08-07	71.0000	73.9600	70.8900	70.8900	+0.482%	15	1,204	-16.772%
2025-08-06	66.4800	70.6000	66.4800	70.5500	+10.080%	20	1,214	-16.371%
2025-08-05	64.0000	67.7500	63.4600	64.0900	+13.938%	60	1,205	-7.942%
2025-08-04	56.5500	57.1000	56.0000	56.2500	+6.878%	54	1,206	+4.889%
2025-08-01	51.2700	55.0400	51.2700	52.6300	-5.000%	41	1,178	+12.103%
2025-07-31	55.8500	55.8500	55.4000	55.4000	+0.727%	2	1,149	+6.498%
2025-07-30	55.0000	55.0000	55.0000	55.0000	+0.677%	1	1,150	+7.273%
2025-07-29	55.3100	55.3100	54.5000	54.6300	-1.479%	5	1,149	+7.999%
2025-07-28	57.5500	57.5500	54.9400	55.4500	-2.617%	28	1,146	+6.402%
2025-07-25	56.7700	57.0700	56.5700	56.9400	+5.327%	47	1,160	+3.618%
2025-07-24	53.4500	54.0600	53.0000	54.0600	+1.426%	4	1,164	+9.138%
2025-07-23	51.2700	53.3000	51.2700	53.3000	+6.049%	17	1,168	+10.694%
2025-07-22	50.9500	50.9500	48.5000	50.2600	-3.901%	25	1,165	+17.390%
2025-07-21	53.4900	54.9500	52.3000	52.3000	-2.607%	23	1,160	+12.811%
2025-07-18	54.1500	54.1500	53.4100	53.7000	-2.275%	8	1,151	+9.870%
2025-07-17	53.5000	56.2000	53.5000	54.9500	+2.903%	190	1,150	+7.370%
2025-07-16	52.0800	53.4000	52.0800	53.4000	+3.089%	106	1,202	+10.487%
2025-07-15	51.9400	52.8200	51.4000	51.8000	-0.250%	224	1,134	+13.900%
2025-07-14	50.1400	52.0000	49.0800	51.9300	+9.442%	60	1,170	+13.614%
2025-07-11	48.5000	48.8500	47.3600	47.4500	-0.628%	47	1,204	+24.341%
2025-07-10	49.0000	49.2000	47.1900	47.7500	-2.152%	10	1,208	+23.560%
2025-07-09	47.0000	48.8000	46.3400	48.8000	+5.172%	48	1,206	+20.902%
2025-07-08	45.5100	46.7700	45.5100	46.4000	+1.665%	10	1,214	+27.155%
2025-07-07	44.0500	45.9400	44.0500	45.6400	+6.760%	8	1,212	+29.273%
2025-07-03	43.1000	43.1000	42.7500	42.7500	+3.012%	4	1,210	+38.012%
2025-07-02	41.8700	42.1700	41.2900	41.5000	+0.998%	17	1,210	+42.169%
2025-07-01	43.1500	43.1500	40.5000	41.0900	-8.076%	29	1,216	+43.587%
2025-06-30	45.6400	46.5000	44.4500	44.7000	+7.581%	67	1,208	+31.991%
2025-06-27	48.3500	48.3500	41.5500	41.5500	-17.560%	98	1,156	+41.998%
2025-06-26	51.3900	53.3500	49.7400	50.4000	+1.613%	75	1,121	+17.063%
2025-06-25	52.0800	52.7500	48.9300	49.6000	-1.195%	30	1,135	+18.952%
2025-06-24	49.1000	50.2000	49.0000	50.2000	+3.612%	11	1,124	+17.530%
2025-06-23	48.5100	49.5300	46.5000	48.4500	+2.215%	51	1,130	+21.775%
2025-06-20	49.1700	49.1700	46.7300	47.4000	-2.769%	90	1,140	+24.473%
2025-06-18	49.6400	50.2500	47.4000	48.7500	-0.307%	25	1,122	+21.026%
2025-06-17	50.7000	50.7000	47.5000	48.9000	-5.379%	46	1,122	+20.654%
2025-06-16	51.6500	52.9500	50.8500	51.6800	+7.555%	113	1,110	+14.164%
2025-06-13	48.4700	49.0000	47.0500	48.0500	+3.847%	106	1,106	+22.789%
2025-06-12	47.3500	47.5200	46.2700	46.2700	-2.302%	23	1,119	+27.512%
2025-06-11	46.2300	48.5000	45.9000	47.3600	+7.636%	239	1,104	+24.578%
2025-06-10	44.0000	44.0000	44.0000	44.0000	0.000%	2	1,272	+34.091%
2025-06-09	41.0600	44.0000	40.0100	44.0000	+6.024%	23	1,271	+34.091%
2025-06-06	40.7700	41.5000	40.7700	41.5000	+9.211%	24	1,285	+42.169%
2025-06-05	38.0000	38.0000	38.0000	38.0000	-5.941%	1	1,273	+55.263%
2025-06-04	41.7200	41.7200	40.4000	40.4000	-11.559%	2	1,273	+46.040%
2025-06-03	43.8500	45.6800	43.8500	45.6800	+3.115%	6	1,273	+29.159%
2025-06-02	44.7900	44.7900	44.3000	44.3000	+7.316%	4	1,273	+33.183%
2025-05-30	38.8500	43.0500	38.8500	41.2800	+8.432%	92	1,271	+42.926%
2025-05-29	38.0700	38.0700	38.0700	38.0700	-3.376%	5	1,232	+54.978%
2025-05-28	38.9700	39.4000	38.9700	39.4000	+1.940%	3	1,232	+49.746%
2025-05-27	40.5000	40.5000	38.2000	38.6500	-2.399%	6	1,231	+52.652%
2025-05-23	39.4500	39.6000	39.4500	39.6000	+3.125%	22	1,241	+48.990%
2025-05-22	38.4000	38.4000	38.4000	38.4000	+3.560%	25	1,241	+53.646%
2025-05-21	40.0200	40.4500	37.0800	37.0800	-8.557%	10	1,241	+59.115%
2025-05-20	41.1400	41.1400	40.5500	40.5500	-1.098%	5	1,241	+45.499%
2025-05-19	41.1100	41.1100	41.0000	41.0000	-2.265%	2	1,238	+43.902%
2025-05-16	41.9500	41.9500	41.9500	41.9500	-1.061%	2	1,238	+40.644%
2025-05-15	43.1000	43.1000	40.8500	42.4000	-2.304%	8	1,239	+39.151%
2025-05-14	43.4300	45.3000	43.4000	43.4000	-0.230%	31	1,238	+35.945%
2025-05-13	38.9000	44.1500	38.9000	43.5000	+22.916%	39	1,231	+35.632%
2025-05-12	35.1100	35.4800	35.1000	35.3900	+1.988%	65	1,245	+66.714%
2025-05-09	34.7000	34.7000	34.7000	34.7000	-6.089%	20	1,226	+70.029%
2025-05-08	34.9500	37.8800	34.9500	36.9500	+22.962%	24	1,236	+59.675%
2025-05-06	32.7900	34.0800	29.7300	30.0500	-27.712%	17	1,228	+96.339%
2025-05-05	40.7500	42.2500	40.2000	41.5700	-1.024%	90	1,224	+41.929%
2025-05-02	38.4400	42.0000	38.4400	42.0000	+20.000%	28	1,218	+40.476%
2025-04-30	34.3700	35.0000	34.3700	35.0000	-5.660%	2	1,217	+68.571%
2025-04-29	36.2500	37.1000	36.1900	37.1000	+3.056%	14	1,216	+59.030%
2025-04-28	34.5000	36.0000	32.7500	36.0000	+4.712%	15	1,216	+63.889%
2025-04-25	32.5900	34.4500	32.5900	34.3800	+10.440%	8	1,218	+71.611%
2025-04-24	29.3500	31.1300	29.3000	31.1300	+11.777%	11	1,217	+89.528%
2025-04-23	25.7200	28.2800	25.7200	27.8500	+17.461%	26	1,219	+111.849%
2025-04-22	24.0300	24.0300	23.7100	23.7100	+6.514%	163	1,220	+148.840%
2025-04-21	22.5300	22.5300	22.2600	22.2600	-4.872%	41	1,073	+165.049%
2025-04-17	23.8100	24.0000	23.4000	23.4000	+6.606%	43	1,081	+152.137%
2025-04-16	23.8000	23.8000	21.9500	21.9500	-13.583%	34	1,081	+168.793%
2025-04-15	24.5000	25.9500	24.5000	25.4000	+8.547%	15	1,053	+132.283%
2025-04-14	24.5000	25.5200	23.4000	23.4000	+13.317%	17	1,054	+152.137%
2025-04-11	20.0000	20.6500	20.0000	20.6500	-3.414%	4	1,051	+185.714%
2025-04-10	20.8000	22.0500	20.7000	21.3800	-5.607%	30	1,053	+175.959%
2025-04-09	17.7700	22.6500	16.3400	22.6500	+46.697%	30	1,053	+160.486%
2025-04-08	18.9000	19.5000	15.4400	15.4400	-2.587%	37	1,057	+282.124%
2025-04-07	11.7700	16.7100	11.7500	15.8500	+13.783%	226	1,043	+272.240%
2025-04-04	16.8700	16.8700	13.9300	13.9300	-22.611%	546	1,018	+323.546%
2025-04-03	19.4900	19.4900	18.0000	18.0000	-10.448%	6	1,021	+227.778%
2025-04-02	20.1000	20.1000	20.1000	20.1000	+8.531%	1	1,021	+193.532%
2025-04-01	19.1800	19.6000	18.5200	18.5200	-6.228%	7	1,021	+218.575%
2025-03-31	17.8000	19.7500	17.4000	19.7500	-1.250%	4	1,019	+198.734%
2025-03-28	20.0000	20.0000	20.0000	20.0000	-15.789%	2	1,019	+195.000%
2025-03-27	23.5600	23.7500	23.5600	23.7500	+2.592%	9	1,020	+148.421%
2025-03-26	23.1500	23.1500	23.1500	23.1500	-9.287%	1	1,020	+154.860%
2025-03-25	26.6500	26.6500	25.1800	25.5200	-1.085%	27	1,020	+131.191%

.dark-mode .HGQGPB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HGQGPB{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C150PLTR Jun 17 2027 150.00 Call (PLTR270617C00150000)option OPRA

PLTR20270617C150
PLTR Jun 17 2027 150.00 Call (PLTR270617C00150000)
option OPRA