Dark

PLTR20270617C165
PLTR Jun 17 2027 165.00 Call (PLTR270617C00165000)
option OPRA

EOD

Sep 28, 2026

50.20-2.524%(-1.30)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	50.5000	51.1000	50.1000	50.2000	-2.524%	204	1,443	0.000%
2026-09-25	51.5600	51.6000	51.3100	51.5000	-5.850%	4	1,641	-2.524%
2026-09-24	51.0000	54.7000	51.0000	54.7000	+4.569%	40	1,640	-8.227%
2026-09-23	51.5000	54.0800	51.5000	52.3100	+9.665%	26	1,643	-4.034%
2026-09-22	47.2500	47.7000	46.5000	47.7000	+2.824%	82	1,652	+5.241%
2026-09-21	45.1600	46.3900	45.1600	46.3900	+7.884%	13	1,663	+8.213%
2026-09-18	40.0000	43.0000	40.0000	43.0000	0.000%	3	1,673	+16.744%
2026-09-17	41.5000	43.0000	41.5000	43.0000	+4.878%	14	1,672	+16.744%
2026-09-15	39.0000	41.2500	39.0000	41.0000	+0.196%	6	1,682	+22.439%
2026-09-14	36.5000	41.0000	36.5000	40.9200	+13.983%	28	1,687	+22.678%
2026-09-11	36.3000	36.3000	35.2200	35.9000	-1.482%	21	1,677	+39.833%
2026-09-10	35.0000	37.3000	35.0000	36.4400	-4.956%	29	1,674	+37.761%
2026-09-09	38.0000	38.3400	38.0000	38.3400	-0.156%	2	1,656	+30.934%
2026-09-08	39.0000	39.0000	38.4000	38.4000	-5.998%	3	1,655	+30.729%
2026-09-04	44.0100	44.0100	40.8500	40.8500	-14.181%	17	1,651	+22.889%
2026-09-03	44.8900	49.0000	44.6200	47.6000	+25.993%	51	1,651	+5.462%
2026-09-02	41.8400	41.8400	36.5600	37.7800	-21.781%	98	1,638	+32.875%
2026-08-31	48.6000	49.7600	48.3000	48.3000	-6.667%	8	1,639	+3.934%
2026-08-28	51.0000	51.7500	49.8500	51.7500	+1.870%	26	1,640	-2.995%
2026-08-27	49.1300	51.0800	48.5600	50.8000	+15.982%	26	1,640	-1.181%
2026-08-26	40.2000	43.8000	40.2000	43.8000	+5.542%	8	1,637	+14.612%
2026-08-25	45.3000	45.3000	41.5000	41.5000	-4.991%	12	1,637	+20.964%
2026-08-24	43.0000	44.4800	43.0000	43.6800	-5.167%	12	1,641	+14.927%
2026-08-21	41.0800	48.0000	41.0800	46.0600	+9.406%	20	1,633	+8.988%
2026-08-20	42.8700	42.8700	42.1000	42.1000	-0.237%	2	1,636	+19.240%
2026-08-19	41.6500	43.0500	41.6500	42.2000	+3.330%	16	1,636	+18.957%
2026-08-18	41.9000	41.9000	39.9000	40.8400	-2.460%	8	1,636	+22.919%
2026-08-17	42.5000	42.5000	41.8700	41.8700	-1.482%	3	1,637	+19.895%
2026-08-14	46.2500	46.4500	42.5000	42.5000	-8.504%	59	1,634	+18.118%
2026-08-13	42.5000	46.4500	42.2700	46.4500	+12.063%	12	1,634	+8.073%
2026-08-12	41.2000	41.6500	39.3500	41.4500	-6.433%	141	1,641	+21.110%
2026-08-11	44.8200	45.3000	42.9500	44.3000	-1.796%	16	1,507	+13.318%
2026-08-10	44.2800	47.8300	44.2800	45.1100	+5.669%	98	1,511	+11.284%
2026-08-07	34.7000	42.6900	34.7000	42.6900	+35.223%	107	1,513	+17.592%
2026-08-06	30.5000	32.0500	30.1300	31.5700	-7.663%	24	1,508	+59.012%
2026-08-05	38.0000	38.0000	33.3500	34.1900	-4.896%	43	1,497	+46.827%
2026-08-04	25.9800	37.0000	25.9800	35.9500	+112.722%	210	1,484	+39.638%
2026-08-03	16.6700	17.1400	16.4300	16.9000	+7.987%	115	1,453	+197.041%
2026-07-31	14.8500	15.6500	14.7500	15.6500	+1.294%	25	1,453	+220.767%
2026-07-30	16.1300	16.1300	15.1000	15.4500	-13.445%	5	1,443	+224.919%
2026-07-29	17.8500	17.8500	17.8500	17.8500	+8.511%	1	1,442	+181.232%
2026-07-28	15.0000	16.9000	15.0000	16.4500	-14.767%	64	1,443	+205.167%
2026-07-27	17.7000	19.3000	17.7000	19.3000	+15.569%	5	1,487	+160.104%
2026-07-24	16.7500	16.7500	16.4000	16.7000	+1.582%	14	1,488	+200.599%
2026-07-23	16.4000	16.5400	16.4000	16.4400	-5.788%	75	1,478	+205.353%
2026-07-22	18.3500	18.3500	17.2500	17.4500	-18.686%	40	1,479	+187.679%
2026-07-21	22.3500	22.3500	21.4600	21.4600	-3.115%	11	1,461	+133.924%
2026-07-17	20.6000	22.1500	20.6000	22.1500	+0.136%	6	1,451	+126.637%
2026-07-16	21.6500	22.2500	21.5500	22.1200	-0.896%	38	1,457	+126.944%
2026-07-15	21.9500	22.3200	21.9500	22.3200	+1.918%	2	1,466	+124.910%
2026-07-14	21.1000	21.9000	21.1000	21.9000	+12.481%	7	1,467	+129.224%
2026-07-13	19.5500	20.2500	19.3600	19.4700	+5.357%	114	1,463	+157.833%
2026-07-10	19.0000	19.0000	18.4800	18.4800	-6.050%	2	1,362	+171.645%
2026-07-09	19.3300	19.6700	19.3300	19.6700	-2.042%	3	1,362	+155.211%
2026-07-08	19.6800	20.0800	19.3000	20.0800	-15.807%	280	1,361	+150.000%
2026-07-07	21.5000	24.5500	21.5000	23.8500	+10.930%	247	1,309	+110.482%
2026-07-06	21.7500	22.0000	20.8000	21.5000	+6.120%	25	1,101	+133.488%
2026-07-02	20.6000	20.7000	19.8600	20.2600	+6.352%	38	1,121	+147.779%
2026-07-01	17.9000	19.2400	17.9000	19.0500	+25.992%	13	1,121	+163.517%
2026-06-30	14.1500	15.2000	14.0700	15.1200	+5.366%	33	1,125	+232.011%
2026-06-29	15.2500	15.2500	14.3500	14.3500	+8.384%	26	1,103	+249.826%
2026-06-26	13.2900	13.2900	13.2400	13.2400	+15.130%	5	1,130	+279.154%
2026-06-25	11.6700	11.9000	11.2000	11.5000	-15.254%	142	1,132	+336.522%
2026-06-24	14.9000	14.9400	13.4200	13.5700	-6.927%	37	1,112	+269.934%
2026-06-23	15.4800	15.4800	14.5800	14.5800	-7.722%	32	1,099	+244.307%
2026-06-22	18.4000	18.8900	15.7500	15.8000	-18.092%	147	1,097	+217.722%
2026-06-18	18.7000	20.1000	18.7000	19.2900	-16.130%	14	996	+160.238%
2026-06-17	23.0000	23.0000	23.0000	23.0000	+13.861%	2	996	+118.261%
2026-06-16	20.5300	20.5600	20.2000	20.2000	-4.265%	8	996	+148.515%
2026-06-15	21.2000	21.2000	21.1000	21.1000	+7.161%	2	995	+137.915%
2026-06-12	19.9800	19.9800	19.2700	19.6900	-6.594%	4	995	+154.952%
2026-06-11	20.5900	21.2900	19.9000	21.0800	-0.986%	48	995	+138.140%
2026-06-10	21.5000	22.0500	21.2900	21.2900	-1.069%	38	976	+135.791%
2026-06-09	23.9000	23.9000	20.0000	21.5200	-8.891%	11	968	+133.271%
2026-06-05	26.3000	26.3000	23.5000	23.6200	-11.569%	10	968	+112.532%
2026-06-04	27.7500	29.5200	26.7100	26.7100	-0.336%	4	965	+87.945%
2026-06-03	29.4200	29.5000	26.8000	26.8000	-17.411%	12	965	+87.313%
2026-06-02	34.6400	34.6400	32.2000	32.4500	-17.156%	15	963	+54.700%
2026-06-01	39.6600	40.9900	36.0000	39.1700	+10.963%	60	973	+28.159%
2026-05-29	29.8000	36.8500	29.8000	35.3000	+33.208%	17	935	+42.210%
2026-05-28	24.5000	26.5000	24.5000	26.5000	+25.891%	106	941	+89.434%
2026-05-27	20.7000	21.0500	20.6300	21.0500	-9.267%	7	956	+138.480%
2026-05-26	23.5000	23.5000	23.2000	23.2000	+1.089%	7	961	+116.379%
2026-05-22	22.3500	22.9500	22.3500	22.9500	-4.574%	6	959	+118.736%
2026-05-21	24.0500	24.0500	24.0500	24.0500	+3.978%	2	959	+108.732%
2026-05-20	21.9500	23.1300	21.9500	23.1300	+1.894%	93	959	+117.034%
2026-05-19	22.5500	22.7000	22.5500	22.7000	-3.609%	2	955	+121.145%
2026-05-15	22.6000	23.5500	22.6000	23.5500	+4.204%	3	955	+113.163%
2026-05-14	22.7500	22.7500	22.6000	22.6000	+7.619%	2	956	+122.124%
2026-05-13	22.8200	22.8200	20.6300	21.0000	-10.524%	176	935	+139.048%
2026-05-12	22.6600	23.4700	22.6600	23.4700	-3.416%	3	935	+113.890%
2026-05-11	23.1500	24.3000	22.9000	24.3000	+0.041%	45	935	+106.584%
2026-05-08	23.0700	24.2900	22.3000	24.2900	+1.632%	45	931	+106.669%
2026-05-07	25.0000	25.0000	23.9000	23.9000	+8.292%	5	926	+110.042%
2026-05-06	23.5300	23.5300	22.0700	22.0700	-8.233%	26	922	+127.458%
2026-05-05	27.1700	27.1800	23.3000	24.0500	-20.653%	76	904	+108.732%
2026-05-04	32.0000	32.0000	29.8300	30.3100	+4.553%	70	872	+65.622%
2026-05-01	29.4000	30.1500	27.5500	28.9900	+10.860%	67	867	+73.163%
2026-04-30	25.3000	26.1500	25.3000	26.1500	+5.657%	5	867	+91.969%
2026-04-29	25.2900	25.2900	24.7500	24.7500	-13.613%	3	866	+102.828%
2026-04-24	27.8000	28.6500	27.4500	28.6500	+1.416%	5	865	+75.218%
2026-04-23	32.2000	32.2000	28.2500	28.2500	-16.544%	10	865	+77.699%
2026-04-22	33.8500	33.8500	33.8500	33.8500	+9.441%	30	855	+48.301%
2026-04-21	31.2100	31.2100	30.4600	30.9300	+1.543%	17	861	+62.302%
2026-04-20	30.2500	30.4600	30.1600	30.4600	-3.516%	35	861	+64.806%
2026-04-17	31.9000	31.9000	31.5300	31.5700	+11.555%	15	828	+59.012%
2026-04-16	28.6400	28.6400	28.3000	28.3000	-1.153%	3	815	+77.385%
2026-04-15	27.2500	28.6300	26.9500	28.6300	+13.296%	14	814	+75.341%
2026-04-14	25.9000	25.9000	25.2700	25.2700	+6.715%	4	813	+98.655%
2026-04-13	23.6100	24.3500	23.6100	23.6800	+5.951%	9	812	+111.993%
2026-04-10	21.2800	22.7000	20.0000	22.3500	-2.614%	19	816	+124.609%
2026-04-09	25.1600	25.1600	22.5000	22.9500	-25.992%	30	821	+118.736%
2026-04-08	33.3500	33.3500	30.9000	31.0100	-6.596%	16	819	+61.883%
2026-04-07	33.2000	33.2000	33.2000	33.2000	+0.393%	1	824	+51.205%
2026-04-06	34.1000	34.1000	33.0700	33.0700	+4.652%	3	823	+51.799%
2026-04-02	30.2000	31.6000	30.2000	31.6000	-3.659%	7	827	+58.861%
2026-04-01	32.4000	32.8000	31.7800	32.8000	+1.079%	4	827	+53.049%
2026-03-31	29.3000	32.4500	29.1500	32.4500	+13.185%	73	829	+54.700%
2026-03-30	28.6700	28.6700	28.6700	28.6700	-11.839%	3	806	+75.096%
2026-03-27	32.3000	32.5200	32.3000	32.5200	-7.875%	6	803	+54.367%
2026-03-26	35.9200	35.9200	35.3000	35.3000	-9.138%	4	803	+42.210%
2026-03-25	38.8500	38.8500	38.8500	38.8500	+0.648%	1	802	+29.215%
2026-03-24	39.6100	39.6100	37.2000	38.6000	-7.100%	6	802	+30.052%
2026-03-23	40.4300	41.6000	39.4900	41.5500	+17.207%	59	803	+20.818%
2026-03-20	35.4500	35.4500	35.4500	35.4500	-9.103%	1	798	+41.608%
2026-03-18	39.0000	39.0000	39.0000	39.0000	-0.763%	3	798	+28.718%
2026-03-17	38.6200	39.3000	38.6200	39.3000	+6.073%	2	798	+27.735%
2026-03-16	37.0500	37.0500	37.0500	37.0500	-0.403%	1	798	+35.493%
2026-03-13	36.8000	37.2000	36.7100	37.2000	-6.155%	5	798	+34.946%
2026-03-12	39.6400	39.6400	39.6400	39.6400	+5.961%	35	798	+26.640%
2026-03-10	39.7500	39.7500	37.0000	37.4100	-7.401%	3	833	+34.189%
2026-03-09	39.6300	40.4000	39.0000	40.4000	-4.265%	6	834	+24.257%
2026-03-06	39.4000	43.3300	39.4000	42.2000	+9.383%	42	841	+18.957%
2026-03-05	39.4000	40.1200	38.5800	38.5800	+4.496%	5	843	+30.119%
2026-03-04	36.9200	36.9200	36.9200	36.9200	+5.185%	1	842	+35.970%
2026-03-03	35.1000	35.1000	35.1000	35.1000	+2.782%	1	842	+43.020%
2026-03-02	32.1500	34.6500	32.1500	34.1500	+20.246%	23	841	+46.999%
2026-02-27	29.2800	29.2800	28.4000	28.4000	+0.709%	24	838	+76.761%
2026-02-25	27.0600	28.2000	27.0600	28.2000	+14.402%	26	802	+78.014%
2026-02-24	24.7500	25.0500	24.6500	24.6500	-3.749%	4	802	+103.651%
2026-02-23	24.9500	25.6100	24.9500	25.6100	-5.672%	12	798	+96.017%
2026-02-20	26.6900	27.1500	26.6900	27.1500	-11.506%	2	801	+84.899%
2026-02-18	31.2500	31.2500	30.3500	30.6800	+13.840%	3	801	+63.625%
2026-02-17	25.0500	26.9500	25.0500	26.9500	-0.443%	5	801	+86.271%
2026-02-13	27.0700	27.0700	27.0700	27.0700	+7.634%	1	799	+85.445%
2026-02-12	26.5000	26.5000	24.8500	25.1500	-13.574%	40	799	+99.602%
2026-02-11	28.0100	29.1000	28.0100	29.1000	-5.977%	36	800	+72.509%
2026-02-10	32.8700	32.8700	30.9500	30.9500	-6.580%	3	790	+62.197%
2026-02-09	32.3100	34.6000	32.2500	33.1300	+11.812%	9	789	+51.524%
2026-02-06	29.6300	29.6300	29.6300	29.6300	+10.518%	1	786	+69.423%
2026-02-05	30.3500	30.3500	26.4000	26.8100	-15.158%	127	785	+87.244%
2026-02-04	38.1600	38.1600	30.2700	31.6000	-25.822%	112	786	+58.861%
2026-02-03	44.7000	44.7000	39.5000	42.6000	+15.135%	52	798	+17.840%
2026-02-02	37.7600	38.3200	37.0000	37.0000	+1.370%	76	788	+35.676%
2026-01-30	37.8000	37.8000	36.5000	36.5000	-7.196%	13	780	+37.534%
2026-01-29	39.1500	39.3300	37.5100	39.3300	-8.471%	29	790	+27.638%
2026-01-28	47.4200	47.4200	42.9700	42.9700	-10.199%	40	788	+16.826%
2026-01-27	48.7500	49.5800	47.8500	47.8500	-3.606%	6	772	+4.911%
2026-01-26	50.0500	50.7500	49.6400	49.6400	-3.798%	25	774	+1.128%
2026-01-23	49.5000	51.6000	49.5000	51.6000	+6.480%	20	776	-2.713%
2026-01-22	48.7500	49.1500	48.4000	48.4600	-0.391%	7	771	+3.591%
2026-01-21	48.0700	49.9500	46.9600	48.6500	-5.863%	20	766	+3.186%
2026-01-20	51.0000	51.6800	50.7500	51.6800	-2.472%	6	761	-2.864%
2026-01-16	53.9500	53.9500	52.9000	52.9900	-8.795%	12	761	-5.265%
2026-01-15	58.3000	58.3000	58.1000	58.1000	+0.519%	3	761	-13.597%
2026-01-14	57.8300	57.8300	55.3500	57.8000	+0.961%	14	759	-13.149%
2026-01-13	56.7000	59.1000	56.5000	57.2500	-2.735%	11	758	-12.314%
2026-01-12	57.9700	60.1000	57.5000	58.8600	+1.869%	17	758	-14.713%
2026-01-09	57.6500	57.7800	57.5500	57.7800	+2.447%	4	744	-13.119%
2026-01-08	56.4000	56.4000	56.4000	56.4000	-12.572%	1	741	-10.993%
2026-01-07	63.4900	64.5100	63.4900	64.5100	+15.921%	3	740	-22.183%
2026-01-05	55.6500	55.7400	55.6500	55.6500	+6.405%	26	733	-9.793%
2026-01-02	57.6300	57.6300	51.0000	52.3000	-11.054%	19	733	-4.015%
2025-12-31	60.2500	60.2500	58.8000	58.8000	-8.340%	7	723	-14.626%
2025-12-29	65.1100	65.1100	64.1500	64.1500	-5.383%	9	723	-21.746%
2025-12-26	69.3000	69.3000	67.7500	67.8000	-5.833%	79	723	-25.959%
2025-12-23	72.0000	72.0000	72.0000	72.0000	+0.699%	1	687	-30.278%
2025-12-22	71.5000	71.5000	71.5000	71.5000	-1.786%	1	688	-29.790%
2025-12-19	70.2000	72.8000	69.7400	72.8000	+8.221%	19	688	-31.044%
2025-12-18	65.3700	67.2700	64.1400	67.2700	+5.224%	4	683	-25.375%
2025-12-17	62.3700	63.9300	62.3700	63.9300	-3.400%	9	684	-21.477%
2025-12-16	66.1800	66.1800	66.1800	66.1800	-0.780%	1	683	-24.146%
2025-12-12	64.6000	66.7000	64.3500	66.7000	-1.404%	4	684	-24.738%
2025-12-10	65.3400	67.7600	64.8800	67.6500	+6.051%	11	684	-25.795%
2025-12-09	63.7900	63.7900	63.7900	63.7900	-0.328%	1	692	-21.304%
2025-12-08	64.1700	64.1700	64.0000	64.0000	+1.458%	20	692	-21.563%
2025-12-05	63.0800	63.0800	63.0800	63.0800	+5.221%	1	705	-20.419%
2025-12-04	61.2500	61.3500	59.9500	59.9500	+4.261%	10	705	-16.264%
2025-12-03	56.5000	57.5000	56.5000	57.5000	+0.087%	2	708	-12.696%
2025-12-02	57.4500	57.4500	57.4500	57.4500	+6.784%	1	708	-12.620%
2025-12-01	52.3400	53.8200	52.3400	53.8000	-0.426%	6	708	-6.691%
2025-11-28	53.7000	54.0300	53.6500	54.0300	-0.129%	4	708	-7.089%
2025-11-26	52.9500	54.1000	52.4000	54.1000	+8.853%	5	705	-7.209%
2025-11-25	47.4000	49.7000	47.4000	49.7000	-2.835%	7	705	+1.006%
2025-11-24	49.3000	51.1500	49.3000	51.1500	+7.458%	20	699	-1.857%
2025-11-21	46.3800	47.6900	43.9500	47.6000	-2.058%	24	715	+5.462%
2025-11-20	58.7700	58.7700	48.6000	48.6000	-8.715%	123	715	+3.292%
2025-11-19	56.5000	56.5000	53.1300	53.2400	-7.841%	20	660	-5.710%
2025-11-18	57.7700	57.7700	57.7700	57.7700	-5.295%	1	659	-13.104%
2025-11-14	56.2000	61.3000	56.2000	61.0000	+3.495%	6	658	-17.705%
2025-11-13	65.9000	65.9000	58.8400	58.9400	-16.787%	16	657	-14.829%
2025-11-11	70.8300	70.8300	70.8300	70.8300	+18.109%	2	645	-29.126%
2025-11-07	61.5000	61.5000	58.7000	59.9700	-1.203%	5	645	-16.291%
2025-11-06	70.7000	70.9000	60.7000	60.7000	-9.268%	22	642	-17.298%
2025-11-05	66.9000	66.9000	66.9000	66.9000	-7.109%	1	645	-24.963%
2025-11-04	71.9500	75.7500	71.3300	72.0200	-16.051%	44	645	-30.297%
2025-11-03	83.5500	85.7900	83.5500	85.7900	+5.484%	2	635	-41.485%
2025-10-31	81.3300	81.3300	81.3300	81.3300	+5.050%	1	635	-38.276%
2025-10-30	77.4200	77.4200	77.4200	77.4200	+0.337%	1	635	-35.159%
2025-10-29	72.6000	77.3400	72.6000	77.1600	+11.551%	18	634	-34.940%
2025-10-28	69.1700	69.1700	69.1700	69.1700	-3.015%	2	633	-27.425%
2025-10-27	72.0000	72.0000	71.2700	71.3200	+7.119%	9	637	-29.613%
2025-10-24	67.4500	67.4500	66.5800	66.5800	+14.793%	3	637	-24.602%
2025-10-22	64.4500	64.4500	57.6000	58.0000	-9.657%	7	640	-13.448%
2025-10-21	63.1500	64.3000	63.1500	64.2000	-1.079%	3	636	-21.807%
2025-10-20	64.9000	64.9000	64.9000	64.9000	-1.667%	2	636	-22.650%
2025-10-16	64.8000	66.0000	64.8000	66.0000	+3.125%	2	638	-23.939%
2025-10-15	64.0000	64.0000	64.0000	64.0000	-1.417%	3	639	-21.563%
2025-10-14	64.9200	64.9200	64.9200	64.9200	+4.457%	1	642	-22.674%
2025-10-13	62.4000	62.4000	60.0000	62.1500	-5.447%	15	643	-19.228%
2025-10-08	65.4100	65.7300	65.4100	65.7300	+4.168%	3	640	-23.627%
2025-10-06	63.1500	64.5300	62.7500	63.1000	+5.167%	20	641	-20.444%
2025-10-03	62.1000	63.2500	58.0000	60.0000	-9.774%	16	645	-16.333%
2025-10-02	66.5000	66.5000	66.5000	66.5000	+0.453%	1	644	-24.511%
2025-10-01	65.0000	66.2000	65.0000	66.2000	+3.925%	2	644	-24.169%
2025-09-30	63.7000	63.7000	63.7000	63.7000	+0.473%	15	645	-21.193%
2025-09-29	62.9000	63.4000	62.9000	63.4000	+3.006%	6	660	-20.820%
2025-09-26	61.6000	61.6000	61.5500	61.5500	-3.314%	2	659	-18.440%
2025-09-25	62.5000	64.4200	62.5000	63.6600	+4.020%	9	659	-21.144%
2025-09-24	65.2500	65.2500	61.2000	61.2000	-2.501%	16	660	-17.974%
2025-09-23	64.9800	64.9800	62.5900	62.7700	+0.545%	3	662	-20.025%
2025-09-22	61.1000	62.4300	61.1000	62.4300	-1.994%	3	662	-19.590%
2025-09-19	62.8700	65.3800	62.8700	63.7000	+7.384%	5	663	-21.193%
2025-09-18	59.2500	59.3200	58.6500	59.3200	+15.746%	4	664	-15.374%
2025-09-17	52.0000	52.0000	51.1500	51.2500	-7.940%	7	662	-2.049%
2025-09-15	55.1400	55.6700	53.6400	55.6700	-0.322%	26	662	-9.826%
2025-09-12	52.5000	56.0300	52.2500	55.8500	+8.658%	28	651	-10.116%
2025-09-11	52.0200	52.0200	51.4000	51.4000	-4.015%	8	632	-2.335%
2025-09-10	52.7700	53.5500	52.7700	53.5500	+8.511%	7	632	-6.256%
2025-09-09	49.3000	49.6000	49.2000	49.3500	+6.634%	60	639	+1.722%
2025-09-08	47.2000	47.2000	46.2400	46.2800	+4.872%	15	683	+8.470%
2025-09-05	42.3400	44.1300	42.3400	44.1300	-1.165%	4	680	+13.755%
2025-09-04	44.6500	44.6500	44.6500	44.6500	-6.492%	1	677	+12.430%
2025-09-02	44.5000	47.7500	44.5000	47.7500	+2.754%	7	677	+5.131%
2025-08-29	47.8500	47.8500	46.4700	46.4700	-3.669%	11	663	+8.027%
2025-08-28	48.2000	48.4600	48.1200	48.2400	-0.186%	50	663	+4.063%
2025-08-27	48.0000	48.3300	48.0000	48.3300	-4.297%	7	633	+3.869%
2025-08-26	47.8000	50.7000	47.8000	50.5000	+3.335%	5	626	-0.594%
2025-08-25	48.7700	48.8700	48.7700	48.8700	0.000%	16	626	+2.722%
2025-08-22	48.8700	48.8700	48.8700	48.8700	-0.265%	1	641	+2.722%
2025-08-21	47.8600	49.0000	47.4500	49.0000	+8.768%	8	641	+2.449%
2025-08-20	46.9500	46.9500	41.0000	45.0500	-8.602%	11	642	+11.432%
2025-08-19	53.4000	53.4000	49.2800	49.2900	-17.864%	32	643	+1.846%
2025-08-18	60.8500	60.8500	60.0000	60.0100	-1.944%	7	630	-16.347%
2025-08-15	61.2000	61.2000	61.2000	61.2000	-4.821%	5	628	-17.974%
2025-08-14	66.1000	66.1000	64.3000	64.3000	-6.812%	13	628	-21.928%
2025-08-13	67.9400	69.0000	67.9400	69.0000	-0.505%	11	617	-27.246%
2025-08-12	68.4200	70.0000	67.4900	69.3500	-0.201%	8	627	-27.614%
2025-08-11	68.8500	69.4900	68.8500	69.4900	-0.672%	3	632	-27.759%
2025-08-08	69.9500	70.4500	69.8800	69.9600	+7.449%	16	630	-28.245%
2025-08-07	65.1100	65.1100	65.1100	65.1100	+4.510%	1	616	-22.900%
2025-08-06	58.8300	62.7500	58.8300	62.3000	+5.593%	27	617	-19.422%
2025-08-05	60.0600	60.6700	57.8500	59.0000	+15.754%	18	613	-14.915%
2025-08-04	50.6500	51.0000	49.7700	50.9700	+8.217%	37	615	-1.511%
2025-08-01	47.5000	47.5000	47.1000	47.1000	-4.810%	2	603	+6.582%
2025-07-31	49.4800	49.4800	49.4800	49.4800	-0.040%	1	603	+1.455%
2025-07-30	50.1700	50.1700	49.5000	49.5000	-0.462%	41	602	+1.414%
2025-07-28	50.8500	50.8500	49.7300	49.7300	-2.395%	8	613	+0.945%
2025-07-25	51.7700	51.7700	50.9500	50.9500	+5.859%	17	613	-1.472%
2025-07-24	48.5000	48.5000	48.1300	48.1300	+2.513%	2	602	+4.301%
2025-07-23	46.9500	46.9500	46.9500	46.9500	+5.601%	1	602	+6.922%
2025-07-22	47.2000	47.2000	44.2500	44.4600	-7.568%	32	602	+12.910%
2025-07-21	49.2000	49.2000	47.5800	48.1000	-0.207%	9	624	+4.366%
2025-07-18	48.7300	48.7300	48.2000	48.2000	-4.080%	14	621	+4.149%
2025-07-17	48.5000	50.2500	48.2200	50.2500	+4.470%	9	614	-0.100%
2025-07-16	46.0500	48.1000	46.0500	48.1000	+2.362%	4	611	+4.366%
2025-07-15	47.5500	47.7000	46.9900	46.9900	+1.097%	5	613	+6.831%
2025-07-14	44.2200	46.4800	44.2200	46.4800	+8.244%	8	613	+8.003%
2025-07-11	44.1500	44.1500	42.8000	42.9400	+0.210%	3	613	+16.907%
2025-07-10	43.8000	43.8000	42.8500	42.8500	+0.752%	4	613	+17.153%
2025-07-09	42.5300	42.5300	42.5300	42.5300	+1.601%	1	613	+18.034%
2025-07-08	41.6500	41.8600	41.6500	41.8600	+10.829%	2	614	+19.924%
2025-07-02	37.7700	37.7700	37.7700	37.7700	-6.231%	2	613	+32.910%
2025-06-30	40.2800	40.2800	40.2800	40.2800	-4.095%	5	613	+24.628%
2025-06-27	41.5100	42.0000	41.5100	42.0000	-6.832%	2	608	+19.524%
2025-06-26	47.8200	47.8900	45.0800	45.0800	-5.135%	21	607	+11.358%
2025-06-25	47.5200	47.5200	47.5200	47.5200	+6.595%	1	607	+5.640%
2025-06-23	44.6800	44.6800	44.5800	44.5800	+0.769%	3	608	+12.607%
2025-06-18	44.5500	44.5500	43.7700	44.2400	-0.740%	9	613	+13.472%
2025-06-17	44.5700	44.5700	44.5700	44.5700	-5.231%	1	613	+12.632%
2025-06-16	46.0000	47.6900	46.0000	47.0300	+4.441%	4	613	+6.740%
2025-06-13	44.0000	45.0300	44.0000	45.0300	+6.378%	26	613	+11.481%
2025-06-12	42.2500	42.6000	42.2500	42.3300	-3.024%	27	603	+18.592%
2025-06-11	42.2500	43.6500	41.0300	43.6500	+8.393%	33	589	+15.006%
2025-06-10	40.2500	40.2700	40.2500	40.2700	+12.706%	2	593	+24.659%
2025-06-06	35.7300	35.7300	35.7300	35.7300	+4.382%	2	592	+40.498%
2025-06-05	38.8000	38.8000	34.1600	34.2300	-13.887%	4	593	+46.655%
2025-06-03	39.7500	39.7500	39.7500	39.7500	+1.145%	2	592	+26.289%
2025-06-02	39.3000	39.3000	39.3000	39.3000	-0.883%	2	592	+27.735%
2025-05-30	36.8200	39.8500	36.8200	39.6500	+19.105%	118	592	+26.608%
2025-05-29	33.2900	33.2900	33.2900	33.2900	-2.117%	1	587	+50.796%
2025-05-28	34.8600	34.8600	34.0100	34.0100	-3.490%	4	587	+47.604%
2025-05-27	36.0000	36.0000	35.2400	35.2400	-1.011%	21	587	+42.452%
2025-05-22	35.6000	35.6000	35.6000	35.6000	-2.466%	5	567	+41.011%
2025-05-21	36.5000	36.5000	36.5000	36.5000	-0.246%	25	567	+37.534%
2025-05-20	36.4000	36.8000	36.4000	36.5900	-0.273%	17	587	+37.196%
2025-05-19	37.2300	37.2300	36.6900	36.6900	-4.701%	2	593	+36.822%
2025-05-15	38.5000	38.5000	38.5000	38.5000	-0.259%	1	592	+30.390%
2025-05-14	41.5000	41.6800	38.6000	38.6000	-3.088%	6	593	+30.052%
2025-05-13	38.3500	39.8300	38.3500	39.8300	+20.514%	210	593	+26.036%
2025-05-09	33.0500	33.0500	33.0500	33.0500	-1.343%	2	637	+51.891%
2025-05-08	32.3500	33.7700	32.3500	33.5000	+22.936%	3	637	+49.851%
2025-05-06	30.1500	32.0500	26.5000	27.2500	-27.333%	7	638	+84.220%
2025-05-05	38.0000	38.0000	37.5000	37.5000	+0.806%	2	637	+33.867%
2025-05-02	37.2000	37.2000	37.2000	37.2000	+7.359%	2	637	+34.946%
2025-05-01	34.6000	34.6500	34.5900	34.6500	-0.115%	7	637	+44.877%
2025-04-30	30.8000	34.6900	30.8000	34.6900	+3.552%	32	638	+44.710%
2025-04-29	31.7400	33.5000	31.7400	33.5000	+3.491%	9	620	+49.851%
2025-04-28	30.0600	32.3700	30.0600	32.3700	+8.990%	9	616	+55.082%
2025-04-25	29.7000	29.8100	29.5200	29.7000	+10.821%	64	617	+69.024%
2025-04-24	24.6500	26.8000	24.6500	26.8000	+27.316%	27	618	+87.313%
2025-04-21	21.0500	21.0500	21.0500	21.0500	+1.446%	2	615	+138.480%
2025-04-16	20.7500	20.7500	20.7500	20.7500	-10.944%	5	617	+141.928%
2025-04-15	22.5000	23.3000	22.5000	23.3000	+10.952%	16	617	+115.451%
2025-04-14	22.7000	22.7000	21.0000	21.0000	+40.000%	25	628	+139.048%
2025-04-08	15.0000	15.0000	15.0000	15.0000	+10.132%	9	616	+234.667%
2025-04-07	13.4700	13.6200	13.4700	13.6200	+2.792%	2	625	+268.576%
2025-04-04	15.5000	15.5000	13.2500	13.2500	-28.571%	44	625	+278.868%
2025-04-02	18.5500	18.5500	18.5500	18.5500	+9.118%	1	633	+170.620%
2025-03-31	16.3800	17.0000	16.3800	17.0000	-10.432%	11	634	+195.294%
2025-03-28	18.8100	18.9800	18.8100	18.9800	-16.571%	76	633	+164.489%
2025-03-26	22.7500	22.7500	22.7500	22.7500	-3.602%	5	633	+120.659%
2025-03-25	23.6000	23.6000	23.6000	23.6000	+3.327%	3	628	+112.712%
2025-03-24	21.9200	22.8400	21.9200	22.8400	+20.211%	38	625	+119.790%
2025-03-21	19.0000	19.0000	19.0000	19.0000	+5.556%	2	608	+164.211%
2025-03-20	18.0000	18.0000	18.0000	18.0000	+1.695%	1	608	+178.889%
2025-03-19	17.5000	18.1500	17.5000	17.7000	+0.855%	3	609	+183.616%
2025-03-18	17.8000	17.8000	17.5500	17.5500	-7.632%	2	607	+186.040%
2025-03-17	18.3000	19.0000	18.3000	19.0000	+2.703%	2	607	+164.211%
2025-03-14	17.1400	18.6500	17.1400	18.5000	+8.824%	58	605	+171.351%
2025-03-13	17.0000	17.0000	17.0000	17.0000	-3.628%	1	580	+195.294%
2025-03-12	18.0000	18.0000	17.6400	17.6400	+10.250%	6	580	+184.580%
2025-03-11	15.5000	16.0000	15.5000	16.0000	+6.667%	9	574	+213.750%
2025-03-10	16.3400	16.3400	15.0000	15.0000	-18.033%	59	579	+234.667%
2025-03-07	17.2500	18.3000	16.5000	18.3000	+9.254%	80	588	+174.317%
2025-03-06	16.7500	16.7500	16.7500	16.7500	-14.103%	1	614	+199.701%
2025-03-05	19.5000	19.5000	19.5000	19.5000	+21.118%	1	614	+157.436%
2025-03-04	16.7500	16.7500	16.1000	16.1000	-17.436%	10	614	+211.801%
2025-03-03	19.5000	19.5000	19.5000	19.5000	+18.253%	1	615	+157.436%
2025-02-28	16.4500	17.3500	15.9500	16.4900	-15.953%	16	615	+204.427%
2025-02-27	19.3500	19.6200	19.3500	19.6200	-0.658%	16	616	+155.861%
2025-02-26	21.3400	21.3400	19.7500	19.7500	+6.126%	5	632	+154.177%
2025-02-25	20.7400	20.7400	18.6100	18.6100	-13.240%	24	632	+169.747%
2025-02-24	22.5000	22.5000	21.4500	21.4500	-24.605%	5	623	+134.033%
2025-02-21	29.7000	29.7800	28.4500	28.4500	-3.165%	28	625	+76.450%
2025-02-20	28.5000	29.4200	24.0000	29.3800	-8.188%	29	630	+70.865%
2025-02-19	39.8000	40.8000	32.0000	32.0000	-19.110%	616	640	+56.875%
2025-02-18	39.1500	39.5600	37.9500	39.5600	+6.344%	5	386	+26.896%
2025-02-14	37.0000	37.2000	37.0000	37.2000	+5.382%	12	377	+34.946%
2025-02-13	35.0000	36.0000	35.0000	35.3000	-1.314%	12	377	+42.210%
2025-02-12	33.0000	35.7700	33.0000	35.7700	+8.230%	18	370	+40.341%
2025-02-11	35.7500	35.7500	33.0000	33.0500	-3.924%	177	375	+51.891%
2025-02-10	32.6500	34.6000	31.0100	34.4000	+7.668%	25	241	+45.930%
2025-02-07	31.5000	35.1000	31.3500	31.9500	0.000%	538	244	+57.121%

.dark-mode .dxP2gJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxP2gJ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C165PLTR Jun 17 2027 165.00 Call (PLTR270617C00165000)option OPRA

PLTR20270617C165
PLTR Jun 17 2027 165.00 Call (PLTR270617C00165000)
option OPRA