Dark

PLTR20270617C170
PLTR Jun 17 2027 170.00 Call (PLTR270617C00170000)
option OPRA

EOD

Sep 28, 2026

47.70-4.236%(-2.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	47.7000	47.7000	47.7000	47.7000	-4.236%	1	2,934	0.000%
2026-09-25	51.7500	51.7500	49.8100	49.8100	-2.257%	29	2,935	-4.236%
2026-09-24	49.8400	52.1700	48.0000	50.9600	+1.453%	32	2,935	-6.397%
2026-09-23	48.2300	51.6600	48.2300	50.2300	+11.996%	36	2,940	-5.037%
2026-09-22	44.2800	45.0000	43.4100	44.8500	+2.867%	17	2,950	+6.355%
2026-09-21	41.6700	43.7500	41.6700	43.6000	+10.660%	14	2,964	+9.404%
2026-09-18	38.5000	39.4000	38.1000	39.4000	-2.112%	4	2,965	+21.066%
2026-09-17	38.6500	40.6000	38.6500	40.2500	+6.089%	21	2,965	+18.509%
2026-09-16	36.0000	38.4300	36.0000	37.9400	-2.718%	10	2,973	+25.725%
2026-09-15	37.7000	39.8500	36.3800	39.0000	+1.563%	93	2,973	+22.308%
2026-09-14	35.2500	38.4000	35.2500	38.4000	+12.478%	21	2,990	+24.219%
2026-09-11	34.6000	35.2000	33.1600	34.1400	+1.547%	25	3,003	+39.719%
2026-09-10	32.9500	35.5300	32.9500	33.6200	-7.637%	43	3,004	+41.880%
2026-09-09	35.5500	36.7500	35.5000	36.4000	+0.138%	26	2,996	+31.044%
2026-09-08	38.7000	39.1200	36.3500	36.3500	-6.363%	69	3,008	+31.224%
2026-09-04	44.1500	44.1500	38.5000	38.8200	-13.829%	48	2,982	+22.875%
2026-09-03	43.1500	46.0000	43.1500	45.0500	+27.620%	88	2,982	+5.882%
2026-09-02	40.5500	40.5500	33.5000	35.3000	-20.226%	115	3,001	+35.127%
2026-09-01	44.6800	47.0300	44.2500	44.2500	-5.630%	12	2,992	+7.797%
2026-08-31	46.3600	47.9700	46.3600	46.8900	-1.305%	7	2,989	+1.727%
2026-08-28	48.3300	48.9300	47.2500	47.5100	-1.021%	14	2,990	+0.400%
2026-08-27	46.0000	48.3700	46.0000	48.0000	+15.163%	29	3,001	-0.625%
2026-08-26	36.5000	42.3100	36.5000	41.6800	+7.840%	21	3,007	+14.443%
2026-08-25	39.3300	40.3900	38.6500	38.6500	-8.086%	11	3,002	+23.415%
2026-08-24	38.4600	42.0500	38.4600	42.0500	-5.207%	9	3,010	+13.436%
2026-08-21	41.1900	45.1400	41.1900	44.3600	+10.596%	12	3,011	+7.529%
2026-08-20	39.5000	40.1100	39.5000	40.1100	+0.150%	5	3,014	+18.923%
2026-08-19	37.3000	40.2200	37.3000	40.0500	+6.233%	16	3,015	+19.101%
2026-08-18	38.4000	38.8000	37.1700	37.7000	-3.900%	25	3,018	+26.525%
2026-08-17	40.0500	40.6200	39.2300	39.2300	-1.556%	21	3,026	+21.591%
2026-08-14	43.7200	43.8000	39.7900	39.8500	-10.045%	22	3,033	+19.699%
2026-08-13	41.5000	44.7000	40.9400	44.3000	+15.065%	34	3,037	+7.675%
2026-08-12	40.2000	40.2000	37.2700	38.5000	-7.784%	100	3,039	+23.896%
2026-08-11	43.0000	43.5200	40.6500	41.7500	-2.225%	107	2,969	+14.251%
2026-08-10	39.8500	45.4300	39.8500	42.7000	+5.432%	108	2,957	+11.710%
2026-08-07	34.2500	40.5000	34.2500	40.5000	+36.134%	169	2,962	+17.778%
2026-08-06	28.9500	30.7200	28.7500	29.7500	-3.877%	28	2,945	+60.336%
2026-08-05	35.4200	35.8500	30.9500	30.9500	-9.238%	57	2,960	+54.120%
2026-08-04	23.8000	35.0000	23.8000	34.1000	+115.142%	937	2,964	+39.883%
2026-08-03	15.8000	16.1000	15.2500	15.8500	+6.734%	126	2,840	+200.946%
2026-07-31	13.8000	14.8500	13.7500	14.8500	+2.555%	57	2,825	+221.212%
2026-07-30	14.5000	14.6500	14.1500	14.4800	-5.974%	27	2,824	+229.420%
2026-07-29	16.0000	16.9000	15.4000	15.4000	+0.984%	105	2,826	+209.740%
2026-07-28	15.8000	15.8500	13.9000	15.2500	-18.883%	61	2,826	+212.787%
2026-07-27	16.6500	19.2700	16.6500	18.8000	+20.513%	21	2,823	+153.723%
2026-07-24	15.6500	15.9600	15.6000	15.6000	-1.887%	66	2,821	+205.769%
2026-07-23	16.1000	16.1000	15.2000	15.9000	-5.075%	61	2,820	+200.000%
2026-07-22	17.7000	17.7000	16.1000	16.7500	-16.956%	70	2,824	+184.776%
2026-07-21	20.9000	21.0700	20.1700	20.1700	-6.707%	44	2,787	+136.490%
2026-07-20	20.5000	21.8500	20.5000	21.6200	+7.189%	5	2,760	+120.629%
2026-07-17	19.1500	20.1700	19.1500	20.1700	-2.560%	3	2,759	+136.490%
2026-07-16	20.3100	20.8200	20.2500	20.7000	-0.481%	54	2,758	+130.435%
2026-07-15	20.8000	20.8000	20.8000	20.8000	-1.562%	3	2,749	+129.327%
2026-07-14	17.2000	21.1300	17.2000	21.1300	+15.150%	22	2,752	+125.745%
2026-07-13	17.9700	18.6500	17.6500	18.3500	+4.558%	15	2,747	+159.946%
2026-07-10	19.7000	19.7000	17.2000	17.5500	-4.620%	15	2,755	+171.795%
2026-07-09	17.5000	18.4000	17.1500	18.4000	-5.155%	41	2,748	+159.239%
2026-07-08	19.2000	19.4000	17.8000	19.4000	-14.159%	109	2,732	+145.876%
2026-07-07	21.0300	22.6000	19.8700	22.6000	+12.159%	149	2,782	+111.062%
2026-07-06	19.2800	20.6000	19.2800	20.1500	+6.614%	6	2,725	+136.725%
2026-07-02	19.5000	20.2500	18.5000	18.9000	+7.386%	105	2,721	+152.381%
2026-07-01	14.8000	18.1000	14.7900	17.6000	+30.370%	181	2,721	+171.023%
2026-06-30	12.7800	14.2500	12.7800	13.5000	+1.124%	36	2,697	+253.333%
2026-06-29	14.3500	14.5700	12.9500	13.3500	+8.537%	36	2,697	+257.303%
2026-06-26	12.1000	12.8500	11.4800	12.3000	+12.844%	45	2,705	+287.805%
2026-06-25	11.4500	11.4500	10.5000	10.9000	-14.241%	122	2,678	+337.615%
2026-06-24	12.7700	13.7000	12.5500	12.7100	-6.681%	42	2,709	+275.295%
2026-06-23	14.9100	14.9500	13.4500	13.6200	-9.200%	85	2,716	+250.220%
2026-06-22	16.8000	17.6000	14.6500	15.0000	-17.582%	39	2,744	+218.000%
2026-06-18	18.0000	18.3000	17.3000	18.2000	-7.848%	47	2,699	+162.088%
2026-06-17	20.3400	20.9000	19.7500	19.7500	+2.067%	14	2,699	+141.519%
2026-06-16	19.4000	19.4000	19.3500	19.3500	-7.857%	7	2,699	+146.512%
2026-06-15	19.8400	21.0500	19.8400	21.0000	+13.514%	64	2,676	+127.143%
2026-06-12	19.0500	19.1000	18.0000	18.5000	-6.377%	42	2,676	+157.838%
2026-06-11	19.2000	20.1500	19.1200	19.7600	-1.200%	15	2,676	+141.397%
2026-06-10	19.7500	20.7000	19.2500	20.0000	-2.439%	21	2,676	+138.500%
2026-06-09	22.5000	22.5000	18.7900	20.5000	-9.372%	57	2,673	+132.683%
2026-06-08	22.8500	23.1100	22.6200	22.6200	+1.208%	7	2,702	+110.875%
2026-06-05	24.5500	24.5500	21.5000	22.3500	-13.170%	74	2,698	+113.423%
2026-06-04	26.0000	26.3800	24.7500	25.7400	+1.139%	215	2,708	+85.315%
2026-06-03	31.4000	31.4000	25.4000	25.4500	-19.001%	92	2,673	+87.426%
2026-06-02	32.9300	33.4300	31.0000	31.4200	-16.280%	82	2,655	+51.814%
2026-06-01	35.0000	38.2000	34.3000	37.5300	+8.312%	101	2,600	+27.098%
2026-05-29	27.8500	35.0000	27.8500	34.6500	+38.878%	107	2,582	+37.662%
2026-05-28	20.8000	25.2000	20.8000	24.9500	+26.650%	42	2,616	+91.182%
2026-05-27	19.9000	19.9000	19.5700	19.7000	-10.455%	74	2,641	+142.132%
2026-05-26	20.8600	22.0000	20.8600	22.0000	+1.758%	5	2,625	+116.818%
2026-05-22	21.1000	21.7000	21.1000	21.6200	-1.861%	5	2,627	+120.629%
2026-05-21	22.3100	22.3100	22.0300	22.0300	+0.136%	4	2,625	+116.523%
2026-05-20	21.7000	22.0000	21.7000	22.0000	+1.852%	6	2,625	+116.818%
2026-05-19	21.4000	21.6000	20.9500	21.6000	+3.349%	9	2,613	+120.833%
2026-05-18	21.1000	21.1000	20.9000	20.9000	-2.108%	12	2,613	+128.230%
2026-05-15	21.5000	21.9500	20.9500	21.3500	-0.466%	18	2,613	+123.419%
2026-05-14	19.9700	21.4500	19.9700	21.4500	+8.060%	14	2,602	+122.378%
2026-05-13	21.5000	21.5000	19.6500	19.8500	-6.368%	80	2,598	+140.302%
2026-05-12	21.8800	21.8800	21.2000	21.2000	-4.246%	36	2,598	+125.000%
2026-05-11	20.9500	22.1400	20.9500	22.1400	-4.363%	25	2,598	+115.447%
2026-05-08	21.8400	23.1500	20.8500	23.1500	-0.086%	60	2,582	+106.048%
2026-05-07	23.0200	24.0400	23.0200	23.1700	+11.394%	9	2,551	+105.870%
2026-05-06	20.8000	21.9500	20.6000	20.8000	-7.761%	50	2,556	+129.327%
2026-05-05	25.8000	25.8000	22.0000	22.5500	-20.599%	93	2,533	+111.530%
2026-05-04	29.5000	30.3400	28.4000	28.4000	+2.527%	81	2,522	+67.958%
2026-05-01	27.9000	28.0000	26.1600	27.7000	+16.632%	49	2,485	+72.202%
2026-04-30	24.8000	24.9000	23.7500	23.7500	-1.452%	25	2,485	+100.842%
2026-04-29	23.0000	24.1000	23.0000	24.1000	-8.504%	22	2,495	+97.925%
2026-04-28	26.3400	26.3400	26.3400	26.3400	-2.444%	1	2,493	+81.093%
2026-04-27	28.1300	28.1300	27.0000	27.0000	+5.510%	53	2,493	+76.667%
2026-04-24	25.5900	25.5900	25.5900	25.5900	-4.229%	1	2,496	+86.401%
2026-04-23	31.6500	31.6500	26.7200	26.7200	-18.087%	115	2,497	+78.518%
2026-04-22	32.4700	32.6200	32.4700	32.6200	+6.951%	2	2,493	+46.229%
2026-04-21	30.5000	30.5000	30.5000	30.5000	+3.918%	6	2,497	+56.393%
2026-04-17	30.1000	30.1000	29.3500	29.3500	+8.784%	7	2,497	+62.521%
2026-04-16	28.2000	28.2000	25.7700	26.9800	-0.259%	13	2,503	+76.798%
2026-04-15	25.0000	27.1500	24.7000	27.0500	+13.799%	32	2,501	+76.340%
2026-04-14	24.3000	24.3000	23.7200	23.7700	+6.688%	3	2,499	+100.673%
2026-04-13	22.0500	23.0800	22.0500	22.2800	+6.095%	8	2,500	+114.093%
2026-04-10	20.6500	21.7000	18.8500	21.0000	-4.545%	177	2,498	+127.143%
2026-04-09	24.1500	24.1500	21.1300	22.0000	-15.385%	51	2,491	+116.818%
2026-04-08	30.4500	30.4500	26.0000	26.0000	-18.750%	49	2,488	+83.462%
2026-04-07	31.2000	32.0000	31.2000	32.0000	+2.269%	2	2,458	+49.063%
2026-04-06	31.9700	31.9700	31.2900	31.2900	+1.922%	3	2,456	+52.445%
2026-04-02	27.5500	30.7000	27.5500	30.7000	+3.892%	21	2,441	+55.375%
2026-03-31	29.5500	29.5500	29.5500	29.5500	+13.262%	1	2,441	+61.421%
2026-03-30	29.0700	29.0700	26.0900	26.0900	-12.184%	34	2,441	+82.829%
2026-03-27	31.0500	31.0500	29.7100	29.7100	-9.421%	15	2,450	+60.552%
2026-03-26	34.2000	34.2000	32.8000	32.8000	-12.159%	23	2,450	+45.427%
2026-03-25	39.0000	39.0000	37.3400	37.3400	+3.035%	2	2,450	+27.745%
2026-03-24	36.0000	36.2400	36.0000	36.2400	-7.480%	6	2,449	+31.623%
2026-03-23	39.5000	39.5000	37.6200	39.1700	+15.785%	26	2,450	+21.777%
2026-03-20	34.9500	35.1500	33.8300	33.8300	-7.315%	6	2,440	+40.999%
2026-03-19	35.5600	36.5000	35.5600	36.5000	-3.132%	4	2,444	+30.685%
2026-03-17	37.2800	37.6800	37.2800	37.6800	+5.163%	2	2,445	+26.592%
2026-03-16	35.6500	35.8300	35.3000	35.8300	+0.873%	22	2,446	+33.129%
2026-03-11	35.5200	35.5200	35.5200	35.5200	-0.504%	1	2,446	+34.291%
2026-03-10	37.2700	37.2700	34.9700	35.7000	-4.418%	14	2,446	+33.613%
2026-03-09	37.3500	37.3500	37.3500	37.3500	-7.205%	1	2,455	+27.711%
2026-03-06	38.0000	42.1000	37.8200	40.2500	+12.745%	21	2,456	+18.509%
2026-03-05	37.7000	38.5000	35.7000	35.7000	-4.290%	9	2,461	+33.613%
2026-03-04	36.2500	37.3200	36.2500	37.3000	+19.551%	22	2,455	+27.882%
2026-03-03	31.2000	31.2000	31.2000	31.2000	-4.733%	1	2,468	+52.885%
2026-03-02	31.1800	33.2000	31.1800	32.7500	+16.964%	21	2,468	+45.649%
2026-02-27	28.1700	28.1700	27.0000	28.0000	+5.342%	41	2,462	+70.357%
2026-02-25	24.7700	27.1700	24.7700	26.5800	+12.627%	6	2,457	+79.458%
2026-02-24	24.0900	24.0900	23.4400	23.6000	-3.673%	7	2,457	+102.119%
2026-02-23	24.2500	24.5400	23.5000	24.5000	-5.296%	12	2,456	+94.694%
2026-02-19	26.2800	26.2800	25.8700	25.8700	-7.838%	2	2,456	+84.383%
2026-02-18	29.1000	29.1800	28.0500	28.0700	+9.648%	24	2,458	+69.932%
2026-02-17	24.6600	25.6000	23.9500	25.6000	+3.644%	12	2,465	+86.328%
2026-02-13	23.1200	26.2500	23.0000	24.7000	+1.940%	28	2,451	+93.117%
2026-02-12	27.2000	27.2000	23.4500	24.2300	-11.083%	97	2,451	+96.863%
2026-02-11	28.6000	28.6000	26.2700	27.2500	-7.313%	23	2,456	+75.046%
2026-02-10	31.5000	31.5000	29.4000	29.4000	-6.755%	40	2,449	+62.245%
2026-02-09	28.9900	32.4000	28.9900	31.5300	+14.863%	39	2,471	+51.284%
2026-02-06	27.5300	28.5000	27.3000	27.4500	+11.134%	28	2,447	+73.770%
2026-02-05	28.1100	28.1100	24.7000	24.7000	-17.114%	94	2,445	+93.117%
2026-02-04	34.5000	34.5000	28.9200	29.8000	-26.146%	87	2,430	+60.067%
2026-02-03	44.8000	45.0500	38.7100	40.3500	+13.822%	29	2,416	+18.216%
2026-02-02	36.0400	36.6300	34.8700	35.4500	+4.480%	116	2,398	+34.556%
2026-01-30	36.8000	36.8000	33.9300	33.9300	-6.529%	188	2,384	+40.584%
2026-01-29	39.0000	39.0000	35.5000	36.3000	-12.740%	44	2,360	+31.405%
2026-01-28	44.3600	45.0000	41.6000	41.6000	-10.499%	18	2,334	+14.663%
2026-01-27	47.4500	47.4500	46.3100	46.4800	-2.660%	14	2,330	+2.625%
2026-01-26	48.5000	48.5000	47.7500	47.7500	-2.848%	12	2,336	-0.105%
2026-01-23	48.3500	50.0000	48.3500	49.1500	+6.385%	7	2,326	-2.950%
2026-01-22	47.8000	47.8000	46.2000	46.2000	-2.532%	5	2,326	+3.247%
2026-01-21	47.9400	49.1500	44.9000	47.4000	-4.532%	133	2,325	+0.633%
2026-01-20	48.9000	50.4800	48.1000	49.6500	-2.167%	39	2,305	-3.927%
2026-01-16	52.3000	53.2100	50.7500	50.7500	-8.723%	10	2,284	-6.010%
2026-01-15	56.0800	56.0800	55.0900	55.6000	+3.925%	15	2,284	-14.209%
2026-01-14	55.5700	55.5700	53.2500	53.5000	-4.019%	3	2,277	-10.841%
2026-01-13	55.4800	55.7400	54.7400	55.7400	-3.061%	4	2,278	-14.424%
2026-01-12	57.5000	57.5000	57.5000	57.5000	+3.102%	1	2,280	-17.043%
2026-01-09	54.5000	55.9500	53.7700	55.7700	+1.308%	13	2,280	-14.470%
2026-01-08	58.9500	59.1500	54.0000	55.0500	-10.108%	3,243	2,283	-13.351%
2026-01-07	59.9900	61.2400	59.9900	61.2400	+7.439%	3	4,155	-22.110%
2026-01-06	57.1000	57.1200	57.0000	57.0000	+4.972%	4	4,158	-16.316%
2026-01-05	52.4800	55.1400	52.4800	54.3000	+7.206%	121	4,158	-12.155%
2026-01-02	55.2000	55.2000	50.0000	50.6500	-10.497%	26	4,042	-5.824%
2025-12-31	58.4800	58.4800	56.4800	56.5900	-6.215%	10	4,037	-15.709%
2025-12-30	59.9000	60.3400	59.9000	60.3400	-3.301%	22	4,037	-20.948%
2025-12-29	63.4800	63.4800	62.4000	62.4000	-4.500%	5	4,038	-23.558%
2025-12-26	66.7000	66.7000	65.3400	65.3400	-6.550%	4	4,041	-26.997%
2025-12-24	69.9200	69.9200	69.9200	69.9200	+0.344%	4	4,041	-31.779%
2025-12-23	68.7400	69.7900	68.7400	69.6800	+0.259%	11	4,041	-31.544%
2025-12-22	71.2000	73.2000	69.5000	69.5000	+0.245%	4	4,032	-31.367%
2025-12-19	65.3000	69.3300	65.3000	69.3300	+6.514%	6	4,032	-31.199%
2025-12-18	61.9100	65.0900	61.9100	65.0900	+9.931%	4	4,034	-26.717%
2025-12-17	59.8300	59.8300	59.2100	59.2100	-9.117%	20	4,035	-19.439%
2025-12-16	62.3000	65.1500	62.3000	65.1500	+3.085%	27	4,035	-26.784%
2025-12-12	62.0000	63.2000	62.0000	63.2000	-0.079%	10	4,022	-24.525%
2025-12-11	63.6700	63.6700	63.2500	63.2500	-5.229%	58	4,026	-24.585%
2025-12-10	65.0000	67.7600	62.8000	66.7400	+8.662%	58	4,057	-28.529%
2025-12-08	62.2000	62.2000	61.4200	61.4200	-0.840%	5	4,026	-22.338%
2025-12-05	58.6600	61.9400	58.6600	61.9400	+5.340%	2	4,024	-22.990%
2025-12-04	58.9200	59.2000	58.8000	58.8000	+4.163%	30	4,024	-18.878%
2025-12-03	55.1100	56.5500	55.1100	56.4500	+3.864%	23	4,000	-15.500%
2025-12-02	55.6000	55.6000	54.3500	54.3500	+3.347%	12	3,989	-12.236%
2025-12-01	51.7900	52.5900	51.7000	52.5900	+0.305%	4	3,983	-9.298%
2025-11-28	52.4300	52.4300	52.4300	52.4300	+2.302%	1	3,983	-9.022%
2025-11-26	50.2700	51.7600	50.2700	51.2500	+4.592%	20	3,974	-6.927%
2025-11-25	46.3500	49.0000	46.3500	49.0000	-3.448%	15	3,974	-2.653%
2025-11-24	50.7500	50.7500	50.7500	50.7500	+13.281%	1	3,973	-6.010%
2025-11-21	46.5000	46.5000	41.7000	44.8000	-4.518%	19	3,973	+6.473%
2025-11-20	52.1000	52.1000	46.4000	46.9200	-8.627%	14	3,982	+1.662%
2025-11-19	53.0000	53.0000	51.2500	51.3500	-6.823%	3	3,986	-7.108%
2025-11-18	53.1200	55.8000	53.1200	55.1100	+1.529%	8	3,986	-13.446%
2025-11-17	56.2100	56.2100	54.0000	54.2800	-9.533%	52	3,993	-12.122%
2025-11-14	54.0000	60.0000	54.0000	60.0000	+5.634%	34	3,991	-20.500%
2025-11-13	62.1600	62.1600	56.5000	56.8000	-11.250%	31	3,991	-16.021%
2025-11-12	63.8300	64.1300	63.8300	64.0000	-12.052%	3	3,980	-25.469%
2025-11-10	64.3800	72.7700	64.3800	72.7700	+21.689%	76	3,977	-34.451%
2025-11-07	56.8300	60.6500	54.5000	59.8000	+1.356%	19	3,972	-20.234%
2025-11-06	64.2800	65.3000	59.0000	59.0000	-13.806%	43	3,961	-19.153%
2025-11-05	67.9400	68.9500	66.0000	68.4500	-0.291%	48	3,937	-30.314%
2025-11-04	70.4000	74.7000	68.4800	68.6500	-17.735%	523	3,920	-30.517%
2025-11-03	80.7500	83.4500	80.6000	83.4500	+5.433%	15	3,871	-42.840%
2025-10-31	78.7500	81.1600	78.7500	79.1500	+4.145%	7	3,871	-39.735%
2025-10-30	74.1800	76.5000	74.1800	76.0000	+2.357%	18	3,869	-37.237%
2025-10-29	74.2500	74.2500	74.2500	74.2500	+11.520%	100	3,866	-35.758%
2025-10-28	68.3500	68.3500	66.5800	66.5800	-3.311%	4	3,866	-28.357%
2025-10-27	68.2500	70.1500	68.2500	68.8600	+10.886%	9	3,866	-30.729%
2025-10-23	59.9000	62.3000	59.9000	62.1000	+6.609%	14	3,866	-23.188%
2025-10-22	62.2000	62.2000	56.0000	58.2500	-5.207%	27	3,873	-18.112%
2025-10-21	61.4500	61.4500	61.4500	61.4500	-3.381%	1	3,878	-22.376%
2025-10-20	62.7500	63.6000	62.7500	63.6000	+3.617%	5	3,878	-25.000%
2025-10-17	63.0000	63.0000	60.5000	61.3800	-0.195%	8	3,873	-22.287%
2025-10-16	63.8000	63.8000	61.5000	61.5000	+0.754%	4	3,873	-22.439%
2025-10-15	64.1000	64.3500	60.5000	61.0400	-0.424%	11	3,873	-21.855%
2025-10-14	57.1500	61.3000	57.1500	61.3000	+4.786%	6	3,880	-22.186%
2025-10-13	60.6200	60.6200	57.7500	58.5000	-7.946%	4	3,876	-18.462%
2025-10-10	64.9100	65.7000	62.6000	63.5500	-0.703%	13	3,875	-24.941%
2025-10-09	61.5000	64.0000	61.3500	64.0000	+3.309%	21	3,879	-25.469%
2025-10-07	64.0000	65.1000	61.9500	61.9500	+2.617%	5	3,893	-23.002%
2025-10-06	62.0500	62.0500	60.3700	60.3700	+6.906%	8	3,893	-20.987%
2025-10-03	59.9200	61.5500	55.1200	56.4700	-14.140%	414	3,886	-15.530%
2025-10-02	63.8200	65.7700	63.8200	65.7700	+4.264%	6	3,880	-27.475%
2025-10-01	62.2500	63.0800	62.2500	63.0800	+1.972%	2	3,879	-24.382%
2025-09-30	60.5000	61.8600	60.5000	61.8600	+4.405%	7	3,878	-22.890%
2025-09-29	61.0000	61.0000	59.2500	59.2500	+1.282%	10	3,881	-19.494%
2025-09-26	60.8500	60.8500	58.5000	58.5000	-5.109%	8	3,877	-18.462%
2025-09-25	61.6500	61.6500	61.6500	61.6500	+1.232%	1	3,880	-22.628%
2025-09-24	61.2000	61.5000	60.0000	60.9000	-3.333%	9	3,880	-21.675%
2025-09-23	63.8500	64.3000	59.9500	63.0000	+4.322%	25	3,883	-24.286%
2025-09-22	60.9500	60.9500	59.9500	60.3900	-2.597%	16	3,873	-21.013%
2025-09-19	60.8700	62.6600	60.8700	62.0000	+7.081%	15	3,874	-23.065%
2025-09-18	52.7500	57.9000	52.7500	57.9000	+12.166%	13	3,873	-17.617%
2025-09-17	49.9300	51.6200	49.2600	51.6200	-3.315%	40	3,866	-7.594%
2025-09-16	52.8000	53.3900	52.4300	53.3900	-1.130%	157	3,860	-10.657%
2025-09-15	53.4000	54.0000	51.7500	54.0000	-0.277%	19	3,761	-11.667%
2025-09-12	50.7100	54.1500	50.7100	54.1500	+9.949%	18	3,756	-11.911%
2025-09-11	48.8000	50.1200	48.5000	49.2500	-0.905%	26	3,742	-3.147%
2025-09-10	50.1000	51.2500	49.2000	49.7000	+3.520%	12	3,748	-4.024%
2025-09-09	44.3000	48.0100	44.3000	48.0100	+8.155%	7	3,745	-0.646%
2025-09-08	44.1500	44.8500	44.1500	44.3900	+3.958%	37	3,747	+7.457%
2025-09-05	40.0000	42.7000	40.0000	42.7000	-1.386%	58	3,751	+11.710%
2025-09-04	44.8000	45.5300	43.2700	43.3000	-0.915%	11	3,746	+10.162%
2025-09-03	46.0500	47.7000	43.7000	43.7000	-2.867%	30	3,746	+9.153%
2025-09-02	45.5300	45.9100	44.7800	44.9900	-0.465%	11	3,748	+6.024%
2025-08-29	45.5000	45.5000	45.2000	45.2000	-1.825%	2	3,749	+5.531%
2025-08-28	44.6000	46.0400	44.6000	46.0400	-0.454%	25	3,749	+3.606%
2025-08-27	47.5000	47.5000	46.2500	46.2500	-5.612%	8	3,729	+3.135%
2025-08-26	47.2000	49.0500	47.2000	49.0000	+3.267%	13	3,728	-2.653%
2025-08-25	43.0400	47.6500	42.2000	47.4500	+0.551%	16	3,725	+0.527%
2025-08-22	47.4000	50.0200	47.1900	47.1900	+1.484%	13	3,722	+1.081%
2025-08-21	45.5400	46.8000	45.3800	46.5000	+3.333%	11	3,714	+2.581%
2025-08-20	47.5200	47.5200	39.2600	45.0000	-5.462%	44	3,710	+6.000%
2025-08-19	53.7100	54.1500	47.6000	47.6000	-17.732%	45	3,701	+0.210%
2025-08-18	56.8500	57.8600	56.8500	57.8600	-2.330%	30	3,698	-17.560%
2025-08-15	58.4500	60.4000	58.4500	59.2400	-4.896%	12	3,679	-19.480%
2025-08-14	63.2500	63.2500	62.1000	62.2900	-6.232%	19	3,676	-23.423%
2025-08-13	68.1300	68.3000	65.5000	66.4300	-1.072%	75	3,683	-28.195%
2025-08-12	66.0200	68.0000	66.0200	67.1500	+3.308%	7	3,686	-28.965%
2025-08-11	67.7500	68.4000	64.5200	65.0000	-4.271%	28	3,686	-26.615%
2025-08-08	67.0500	68.9500	67.0500	67.9000	+10.424%	12	3,679	-29.750%
2025-08-07	62.0000	64.7500	61.4900	61.4900	+1.385%	28	3,676	-22.426%
2025-08-06	56.7000	60.6500	55.6500	60.6500	+5.809%	36	3,661	-21.352%
2025-08-05	56.3500	59.0000	55.1000	57.3200	+16.386%	33	3,640	-16.783%
2025-08-04	48.0000	49.5000	48.0000	49.2500	+5.664%	13	3,646	-3.147%
2025-08-01	45.2900	47.0500	45.0000	46.6100	-2.896%	60	3,634	+2.339%
2025-07-31	48.8000	49.5000	48.0000	48.0000	+1.437%	3	3,623	-0.625%
2025-07-29	47.7600	47.7600	47.3200	47.3200	-3.782%	4	3,623	+0.803%
2025-07-28	50.0500	50.0500	49.1800	49.1800	-0.606%	3	3,623	-3.009%
2025-07-25	49.0800	49.9600	48.8300	49.4800	+6.089%	118	3,624	-3.597%
2025-07-24	46.3600	46.6500	46.3600	46.6400	+4.691%	4	3,618	+2.273%
2025-07-23	43.8300	44.5500	43.8300	44.5500	-5.454%	3	3,620	+7.071%
2025-07-21	47.1200	47.1200	47.1200	47.1200	-0.127%	1	3,618	+1.231%
2025-07-18	47.1800	47.1800	47.1800	47.1800	-1.729%	1	3,618	+1.102%
2025-07-17	46.3700	48.7500	46.3700	48.0100	+4.940%	18	3,617	-0.646%
2025-07-16	45.6000	45.7500	44.6000	45.7500	+1.554%	16	3,617	+4.262%
2025-07-15	45.7700	46.0100	45.0500	45.0500	+4.646%	41	3,631	+5.882%
2025-07-14	42.8300	43.0500	42.8300	43.0500	+1.966%	2	3,655	+10.801%
2025-07-11	41.7000	42.2200	41.2000	42.2200	+1.858%	13	3,654	+12.980%
2025-07-10	42.2500	42.5200	41.4000	41.4500	-0.337%	80	3,649	+15.078%
2025-07-09	40.0000	41.5900	40.0000	41.5900	+2.742%	18	3,610	+14.691%
2025-07-08	39.9600	40.4800	39.9600	40.4800	+1.200%	585	3,608	+17.836%
2025-07-07	38.8800	40.3500	38.8800	40.0000	+5.263%	14	4,030	+19.250%
2025-07-03	38.0000	38.0000	38.0000	38.0000	+2.730%	6	4,011	+25.526%
2025-07-02	36.2300	36.9900	35.7500	36.9900	+0.900%	7	4,011	+28.954%
2025-07-01	38.6000	39.0000	36.6600	36.6600	-8.738%	7	4,010	+30.115%
2025-06-30	40.1700	40.1700	40.1700	40.1700	-10.335%	1	4,005	+18.745%
2025-06-26	44.8000	44.8000	44.8000	44.8000	+1.818%	2	4,005	+6.473%
2025-06-24	44.0000	44.0000	44.0000	44.0000	+5.820%	1	4,006	+8.409%
2025-06-23	42.4400	42.4400	41.5800	41.5800	+0.654%	5	4,006	+14.719%
2025-06-20	43.0000	43.0000	41.3100	41.3100	-2.317%	94	4,007	+15.468%
2025-06-18	43.2000	43.3000	42.2900	42.2900	+0.285%	42	4,046	+12.793%
2025-06-17	42.1700	42.1700	42.1700	42.1700	-7.380%	1	4,046	+13.114%
2025-06-16	45.0000	45.5300	45.0000	45.5300	+4.427%	17	4,047	+4.766%
2025-06-13	43.0500	43.6000	43.0500	43.6000	+6.316%	80	4,042	+9.404%
2025-06-12	41.5000	41.5000	41.0100	41.0100	+1.762%	2	4,012	+16.313%
2025-06-11	40.0600	40.3000	40.0600	40.3000	+5.003%	2	4,014	+18.362%
2025-06-10	38.3800	38.3800	38.3800	38.3800	+2.620%	3	4,015	+24.283%
2025-06-09	37.4000	37.4000	37.4000	37.4000	+3.774%	2	4,015	+27.540%
2025-06-06	36.0400	36.0400	36.0400	36.0400	+7.743%	2	4,017	+32.353%
2025-06-05	34.0500	34.0500	32.7300	33.4500	-5.375%	17	4,016	+42.601%
2025-06-04	37.4200	37.4200	35.3500	35.3500	-10.165%	5	4,016	+34.936%
2025-06-03	38.2000	39.3500	38.2000	39.3500	+2.341%	503	4,016	+21.220%
2025-06-02	39.0000	40.0000	38.4000	38.4500	+1.184%	104	3,523	+24.057%
2025-05-30	33.0200	38.8500	33.0200	38.0000	+12.559%	7,210	3,623	+25.526%
2025-05-28	33.7600	33.7600	33.7600	33.7600	+3.845%	1	855	+41.291%
2025-05-27	32.5100	32.5100	32.5100	32.5100	-5.494%	1	856	+46.724%
2025-05-23	34.4000	34.4000	34.4000	34.4000	-2.605%	6	855	+38.663%
2025-05-20	35.3200	35.3200	35.3200	35.3200	-0.787%	1	855	+35.051%
2025-05-19	36.0000	36.0000	35.6000	35.6000	-4.043%	6	854	+33.989%
2025-05-16	37.1000	37.1000	37.1000	37.1000	-1.330%	20	849	+28.571%
2025-05-15	37.6000	37.6000	37.6000	37.6000	-0.765%	2	849	+26.862%
2025-05-14	38.8900	38.8900	37.8900	37.8900	-1.405%	7	851	+25.891%
2025-05-13	33.9800	38.4300	33.9800	38.4300	+25.179%	210	848	+24.122%
2025-05-12	30.9000	30.9000	30.7000	30.7000	-6.260%	20	743	+55.375%
2025-05-08	28.6000	32.7500	28.6000	32.7500	+24.525%	14	743	+45.649%
2025-05-07	28.2300	28.2300	26.1000	26.3000	+2.895%	5	745	+81.369%
2025-05-06	29.1000	29.1000	25.5600	25.5600	-30.068%	2	746	+86.620%
2025-05-05	37.0000	37.0000	36.5000	36.5500	+1.726%	26	747	+30.506%
2025-05-02	34.2500	35.9300	34.2500	35.9300	+7.190%	10	770	+32.758%
2025-05-01	34.4000	34.4000	33.5200	33.5200	0.000%	40	768	+42.303%
2025-04-30	33.4600	33.5200	33.4600	33.5200	+6.786%	11	808	+42.303%
2025-04-29	31.3900	31.3900	31.3900	31.3900	+9.297%	5	797	+51.959%
2025-04-28	29.7500	29.7500	28.7200	28.7200	-1.644%	16	802	+66.086%
2025-04-25	27.6000	29.2000	27.6000	29.2000	+10.606%	174	802	+63.356%
2025-04-24	25.4500	26.4000	25.4500	26.4000	+32.997%	4	738	+80.682%
2025-04-22	19.9500	19.9500	19.8500	19.8500	+6.150%	11	739	+140.302%
2025-04-16	18.7000	18.7000	18.7000	18.7000	-15.728%	1	738	+155.080%
2025-04-15	22.0000	22.1900	21.5200	22.1900	+10.950%	12	738	+114.962%
2025-04-14	20.7300	20.7300	20.0000	20.0000	+8.637%	19	730	+138.500%
2025-04-11	18.6400	19.3000	18.4100	18.4100	+5.441%	200	738	+159.098%
2025-04-10	17.4600	17.4600	17.4600	17.4600	-10.462%	9	642	+173.196%
2025-04-09	16.7200	19.5000	16.7200	19.5000	+53.785%	6	633	+144.615%
2025-04-07	10.0000	12.6900	10.0000	12.6800	+1.440%	11	634	+276.183%
2025-04-04	14.5800	14.5800	12.5000	12.5000	-25.728%	106	631	+281.600%
2025-04-02	16.8300	16.8300	16.8300	16.8300	+7.197%	4	676	+183.422%
2025-03-31	15.7000	15.7000	15.7000	15.7000	-7.101%	1	676	+203.822%
2025-03-28	16.8500	17.4000	16.8500	16.9000	-17.116%	6	677	+182.249%
2025-03-27	20.5000	20.5000	20.3900	20.3900	-7.612%	2	676	+133.938%
2025-03-25	22.0700	22.0700	22.0700	22.0700	+1.799%	4	677	+116.130%
2025-03-24	21.0900	21.6800	21.0900	21.6800	+30.997%	4	681	+120.018%
2025-03-18	17.1000	17.1000	16.5500	16.5500	-9.563%	21	677	+188.218%
2025-03-17	17.1900	18.3000	17.1900	18.3000	+4.274%	8	676	+160.656%
2025-03-14	17.4600	17.6500	17.4000	17.5500	+14.706%	64	671	+171.795%
2025-03-13	15.3000	15.3000	15.3000	15.3000	-12.069%	1	640	+211.765%
2025-03-12	17.5500	17.5500	17.4000	17.4000	+12.621%	2	640	+174.138%
2025-03-11	14.7500	15.8000	14.7500	15.4500	+8.042%	3	639	+208.738%
2025-03-10	15.5700	15.5700	14.0000	14.3000	-18.980%	15	639	+233.566%
2025-03-07	16.8500	17.6500	16.1000	17.6500	+5.373%	14	651	+170.255%
2025-03-06	18.4300	18.4300	16.2000	16.7500	-8.967%	6	646	+184.776%
2025-03-05	18.4000	18.4000	18.4000	18.4000	+12.401%	1	643	+159.239%
2025-03-04	16.2700	16.3700	16.2700	16.3700	-6.724%	4	643	+191.387%
2025-03-03	18.1600	19.0000	17.5500	17.5500	+10.308%	194	644	+171.795%
2025-02-28	15.7500	16.3700	15.5000	15.9100	-10.768%	24	551	+199.811%
2025-02-27	17.8300	17.8300	17.8300	17.8300	-4.907%	1	562	+167.527%
2025-02-26	19.5400	19.7400	18.7500	18.7500	+1.902%	6	563	+154.400%
2025-02-25	18.1000	18.5500	17.7100	18.4000	-13.085%	89	559	+159.239%

.dark-mode .qRX9sj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRX9sj{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C170PLTR Jun 17 2027 170.00 Call (PLTR270617C00170000)option OPRA

PLTR20270617C170
PLTR Jun 17 2027 170.00 Call (PLTR270617C00170000)
option OPRA