Dark

PLTR20270617C185
PLTR Jun 17 2027 185.00 Call (PLTR270617C00185000)
option OPRA

EOD

Sep 29, 2026

38.22-10.071%(-4.28)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	39.5000	39.5000	37.8000	38.2200	-10.071%	8	3,958	0.000%
2026-09-25	42.5000	42.5000	42.5000	42.5000	-2.724%	1	3,953	-10.071%
2026-09-24	43.5000	43.6900	42.6000	43.6900	+1.818%	3	3,954	-12.520%
2026-09-23	43.9500	43.9500	40.6000	42.9100	+13.519%	54	3,956	-10.930%
2026-09-22	36.8000	38.2000	36.8000	37.8000	+3.846%	21	3,963	+1.111%
2026-09-21	36.7000	36.7400	36.2500	36.4000	+9.540%	95	3,958	+5.000%
2026-09-18	33.2300	33.2300	33.2300	33.2300	-0.806%	1	3,939	+15.017%
2026-09-17	33.8500	33.8500	33.2300	33.5000	+7.131%	15	3,939	+14.090%
2026-09-16	30.7400	31.2700	30.7400	31.2700	-4.461%	10	3,939	+22.226%
2026-09-15	33.6700	33.6700	32.7300	32.7300	+15.450%	9	3,935	+16.774%
2026-09-10	28.4700	28.4700	28.3500	28.3500	-4.481%	2	3,931	+34.815%
2026-09-09	29.6800	29.6800	29.6800	29.6800	-2.208%	5	3,932	+28.774%
2026-09-08	31.7200	31.7200	30.3500	30.3500	-6.644%	15	3,930	+25.931%
2026-09-04	34.4000	34.4000	32.5000	32.5100	-14.984%	9	3,926	+17.564%
2026-09-03	36.5000	39.1400	36.5000	38.2400	+29.408%	32	3,926	-0.052%
2026-09-02	32.0000	32.3900	27.8800	29.5500	-21.556%	58	3,916	+29.340%
2026-09-01	38.3500	38.3500	37.6700	37.6700	-7.467%	11	3,903	+1.460%
2026-08-31	40.2500	40.7100	39.3500	40.7100	+0.767%	23	3,905	-6.116%
2026-08-28	41.4800	41.9000	40.0900	40.4000	-1.631%	23	3,910	-5.396%
2026-08-27	38.7500	41.4500	38.7500	41.0700	+21.329%	215	3,920	-6.939%
2026-08-26	31.5200	34.2400	31.5200	33.8500	+3.359%	5	4,090	+12.910%
2026-08-25	34.1200	34.2000	32.7300	32.7500	-8.698%	397	4,089	+16.702%
2026-08-24	34.2000	35.8900	33.7500	35.8700	-4.728%	11	3,773	+6.551%
2026-08-21	33.6500	38.9300	33.6500	37.6500	+11.226%	84	3,769	+1.514%
2026-08-20	32.1400	33.9000	32.1400	33.8500	-0.849%	15	3,723	+12.910%
2026-08-19	32.0000	34.1400	31.6900	34.1400	+9.004%	13	3,730	+11.951%
2026-08-18	33.1800	33.6700	31.3200	31.3200	-5.520%	110	3,731	+22.031%
2026-08-17	34.0100	34.7800	33.1400	33.1500	-1.574%	270	3,731	+15.294%
2026-08-14	37.7500	37.7500	33.6800	33.6800	-11.971%	29	3,605	+13.480%
2026-08-13	35.7500	38.2600	34.0000	38.2600	+17.039%	58	3,594	-0.105%
2026-08-12	33.0800	33.7000	31.7500	32.6900	-8.942%	63	3,577	+16.916%
2026-08-11	36.2000	37.7000	35.0000	35.9000	-1.805%	47	3,570	+6.462%
2026-08-10	34.4500	39.2000	34.4500	36.5600	+5.512%	79	3,551	+4.540%
2026-08-07	30.7000	34.6500	30.7000	34.6500	+39.493%	279	3,551	+10.303%
2026-08-06	23.9500	25.1600	23.9500	24.8400	-7.898%	57	3,492	+53.865%
2026-08-05	27.7100	30.3500	26.9700	26.9700	-6.614%	7	3,483	+41.713%
2026-08-04	21.2000	29.5400	21.2000	28.8800	+124.050%	119	3,485	+32.341%
2026-08-03	12.6800	12.9500	12.6800	12.8900	+8.502%	33	3,477	+196.509%
2026-07-31	11.8000	11.9000	11.8000	11.8800	+1.974%	3	3,483	+221.717%
2026-07-30	11.8700	11.8700	11.6500	11.6500	-12.075%	3	3,485	+228.069%
2026-07-29	13.2500	13.2500	13.2500	13.2500	+1.923%	3	3,487	+188.453%
2026-07-28	11.6000	13.0700	11.6000	13.0000	-18.239%	61	3,490	+194.000%
2026-07-27	13.9200	16.0400	13.9200	15.9000	+23.256%	104	3,487	+140.377%
2026-07-24	13.0900	13.0900	12.8700	12.9000	+0.546%	36	3,487	+196.279%
2026-07-23	12.6600	12.8300	12.6600	12.8300	-7.365%	17	3,485	+197.896%
2026-07-22	13.9400	13.9400	13.6200	13.8500	-17.950%	56	3,479	+175.957%
2026-07-21	17.1000	17.1000	16.8800	16.8800	-6.326%	2	3,474	+126.422%
2026-07-20	18.0200	18.0200	18.0200	18.0200	+3.563%	1	3,474	+112.098%
2026-07-16	15.9000	17.5500	15.9000	17.4000	-1.136%	70	3,474	+119.655%
2026-07-15	17.5500	17.6000	17.5500	17.6000	-0.283%	2	3,476	+117.159%
2026-07-14	15.9000	18.2500	15.9000	17.6500	+22.569%	26	3,475	+116.544%
2026-07-10	14.4000	14.4000	14.4000	14.4000	-3.291%	1	3,459	+165.417%
2026-07-09	14.5000	14.8900	14.5000	14.8900	-5.460%	2	3,459	+156.682%
2026-07-08	15.0000	15.8000	14.9900	15.7500	-19.023%	330	3,461	+142.667%
2026-07-07	17.3800	19.4500	17.3800	19.4500	+14.953%	19	3,288	+96.504%
2026-07-06	16.2000	17.5000	16.2000	16.9200	+2.545%	3	3,289	+125.887%
2026-07-02	16.0000	16.5000	15.5800	16.5000	+9.272%	40	3,302	+131.636%
2026-07-01	14.8100	15.1000	14.5100	15.1000	+38.532%	39	3,302	+153.113%
2026-06-30	10.9000	10.9000	10.9000	10.9000	-7.076%	1	3,302	+250.642%
2026-06-29	11.7300	11.7300	11.7300	11.7300	+14.216%	1	3,302	+225.831%
2026-06-26	9.5000	10.2700	9.5000	10.2700	+13.230%	35	3,303	+272.152%
2026-06-25	9.8000	9.8000	8.8300	9.0700	-14.028%	13	3,298	+321.389%
2026-06-24	11.3000	11.3000	10.2500	10.5500	-7.048%	215	3,297	+262.275%
2026-06-23	11.9000	11.9000	11.3500	11.3500	-8.909%	64	3,292	+236.740%
2026-06-22	14.2000	14.8400	12.4600	12.4600	-17.483%	88	3,289	+206.742%
2026-06-18	15.1000	15.1000	15.1000	15.1000	-10.914%	1	3,326	+153.113%
2026-06-17	17.4500	17.8000	16.9500	16.9500	+5.607%	6	3,326	+125.487%
2026-06-16	16.0500	16.0500	16.0500	16.0500	-8.338%	4	3,326	+138.131%
2026-06-15	17.5100	17.5100	17.5100	17.5100	+13.333%	1	3,340	+118.275%
2026-06-12	15.9000	15.9000	15.3000	15.4500	-3.978%	15	3,340	+147.379%
2026-06-11	16.2000	16.2000	15.9000	16.0900	-3.768%	87	3,340	+137.539%
2026-06-10	16.5000	17.2500	16.5000	16.7200	-2.222%	7	3,339	+128.589%
2026-06-09	18.5000	18.5000	17.1000	17.1000	-8.897%	6	3,335	+123.509%
2026-06-08	19.1000	19.1000	18.7700	18.7700	+0.482%	29	3,332	+103.623%
2026-06-05	18.7200	18.7200	18.4300	18.6800	-13.718%	4	3,353	+104.604%
2026-06-04	21.5000	21.6500	21.2900	21.6500	-1.232%	4	3,354	+76.536%
2026-06-03	24.7000	24.7000	21.9200	21.9200	-18.965%	12	3,354	+74.361%
2026-06-02	27.5300	28.1100	27.0500	27.0500	-16.667%	25	3,351	+41.294%
2026-06-01	32.1000	33.3000	32.1000	32.4600	+9.367%	87	3,348	+17.745%
2026-05-29	24.2500	29.6900	24.2500	29.6800	+41.333%	15	3,351	+28.774%
2026-05-28	19.0000	21.0600	18.4200	21.0000	+27.350%	81	3,353	+82.000%
2026-05-27	16.7200	16.8500	16.4900	16.4900	-10.865%	28	3,340	+131.777%
2026-05-26	17.1300	18.9600	17.1300	18.5000	+1.425%	34	3,329	+106.595%
2026-05-22	18.2400	18.2400	18.2400	18.2400	-0.219%	1	3,322	+109.539%
2026-05-21	18.2200	18.5200	18.2200	18.2800	-0.868%	3	3,322	+109.081%
2026-05-20	18.0900	18.4400	18.0900	18.4400	+3.305%	37	3,322	+107.267%
2026-05-19	18.3900	18.3900	17.3300	17.8500	+0.507%	8	3,317	+114.118%
2026-05-18	17.0000	17.7600	17.0000	17.7600	-3.478%	41	3,317	+115.203%
2026-05-15	18.4000	18.4000	18.4000	18.4000	+5.143%	1	3,317	+107.717%
2026-05-14	17.0500	17.7900	17.0500	17.5000	+9.375%	31	3,308	+118.400%
2026-05-13	17.6500	17.6500	16.0000	16.0000	-9.859%	35	3,301	+138.875%
2026-05-12	18.2300	18.2300	17.7500	17.7500	-0.169%	3	3,301	+115.324%
2026-05-11	17.7800	17.7800	17.7800	17.7800	-5.576%	1	3,301	+114.961%
2026-05-08	18.0900	19.1800	17.6500	18.8300	-4.416%	11	3,301	+102.974%
2026-05-07	18.9000	20.0800	18.9000	19.7000	+13.349%	21	3,307	+94.010%
2026-05-06	17.5100	17.7000	17.1500	17.3800	-7.553%	55	3,317	+119.908%
2026-05-05	22.0000	22.0000	18.5400	18.8000	-24.194%	36	3,318	+103.298%
2026-05-04	24.8000	24.8000	24.8000	24.8000	+7.546%	2	3,324	+54.113%
2026-05-01	23.6700	23.6700	23.0600	23.0600	+10.600%	11	3,330	+65.742%
2026-04-30	20.8500	20.8500	20.8500	20.8500	+4.774%	1	3,330	+83.309%
2026-04-29	20.0000	20.0000	19.2000	19.9000	-11.200%	61	3,329	+92.060%
2026-04-28	22.1500	22.4100	22.1500	22.4100	-3.405%	5	3,327	+70.549%
2026-04-27	23.2000	23.2000	23.2000	23.2000	+0.870%	2	3,328	+64.741%
2026-04-24	21.6700	23.0600	21.6700	23.0000	+1.770%	57	3,330	+66.174%
2026-04-23	25.3500	25.3500	22.4600	22.6000	-18.559%	12	3,329	+69.115%
2026-04-22	27.8000	27.8000	27.7500	27.7500	+11.580%	9	3,323	+37.730%
2026-04-17	25.1000	25.1000	24.8700	24.8700	+8.698%	13	3,330	+53.679%
2026-04-15	21.9000	22.8800	21.9000	22.8800	+14.687%	41	3,330	+67.045%
2026-04-14	19.9500	19.9500	19.9500	19.9500	+13.675%	10	3,330	+91.579%
2026-04-10	17.2200	17.8800	16.0900	17.5500	-0.679%	177	3,330	+117.778%
2026-04-09	19.9000	19.9000	17.6700	17.6700	-21.292%	6	3,445	+116.299%
2026-04-08	25.5000	25.5000	22.4500	22.4500	-14.149%	8	3,448	+70.245%
2026-04-07	26.1500	26.1500	26.1500	26.1500	+0.192%	10	3,453	+46.157%
2026-04-02	26.1000	26.1000	26.1000	26.1000	+1.556%	1	3,463	+46.437%
2026-04-01	26.1500	26.1500	25.7000	25.7000	+5.761%	3	3,463	+48.716%
2026-03-31	23.1500	24.3000	23.1400	24.3000	+4.968%	16	3,463	+57.284%
2026-03-30	24.9800	24.9800	23.0200	23.1500	-7.952%	14	3,466	+65.097%
2026-03-27	25.4500	26.0700	25.1500	25.1500	-10.498%	8	3,472	+51.968%
2026-03-26	28.1000	29.1000	28.1000	28.1000	-12.324%	5	3,472	+36.014%
2026-03-25	31.9800	32.0500	31.9800	32.0500	+5.671%	7	3,475	+19.251%
2026-03-24	30.9700	30.9700	30.3300	30.3300	-6.820%	13	3,473	+26.014%
2026-03-23	33.3600	33.3600	32.5500	32.5500	+4.528%	17	3,471	+17.419%
2026-03-19	29.1500	31.1400	29.1500	31.1400	-2.075%	7	3,471	+22.736%
2026-03-18	31.8000	31.8000	31.8000	31.8000	-0.935%	1	3,471	+20.189%
2026-03-17	31.8500	32.1000	31.8500	32.1000	+2.720%	21	3,472	+19.065%
2026-03-16	30.5000	31.2500	30.5000	31.2500	+1.958%	2	3,473	+22.304%
2026-03-13	30.6500	30.6500	30.6500	30.6500	-5.255%	10	3,473	+24.698%
2026-03-12	32.3500	32.3500	32.3500	32.3500	+4.693%	1	3,473	+18.145%
2026-03-10	30.9000	30.9000	30.9000	30.9000	-12.712%	1	3,473	+23.689%
2026-03-06	33.1400	36.0000	32.8000	35.4000	+5.672%	19	3,474	+7.966%
2026-03-05	33.5000	33.5000	33.5000	33.5000	+3.395%	2	3,475	+14.090%
2026-03-04	32.1000	32.4000	32.1000	32.4000	+11.149%	15	3,477	+17.963%
2026-03-03	26.3000	29.1500	26.3000	29.1500	+3.369%	2	3,486	+31.115%
2026-03-02	27.5500	28.7200	27.5500	28.2000	+18.487%	9	3,487	+35.532%
2026-02-27	23.8000	23.8000	23.8000	23.8000	+3.254%	1	3,491	+60.588%
2026-02-25	22.5000	23.2000	22.5000	23.0500	+15.077%	17	3,486	+65.813%
2026-02-24	19.7100	20.2500	19.7100	20.0300	-4.163%	39	3,486	+90.814%
2026-02-23	21.1000	21.1000	20.5100	20.9000	-3.687%	65	3,486	+82.871%
2026-02-20	21.5000	22.2100	21.5000	21.7000	-2.472%	3	3,511	+76.129%
2026-02-19	22.2500	22.2500	22.2500	22.2500	-5.158%	1	3,512	+71.775%
2026-02-18	23.1200	25.3600	23.1200	23.4600	+7.270%	5	3,513	+62.916%
2026-02-17	20.5300	22.2500	20.5300	21.8700	+3.649%	14	3,511	+74.760%
2026-02-13	21.5000	21.9700	21.1000	21.1000	+1.687%	12	3,522	+81.137%
2026-02-12	22.6300	22.6300	20.1300	20.7500	-11.021%	55	3,522	+84.193%
2026-02-11	24.2800	24.2800	22.9900	23.3200	-13.630%	25	3,541	+63.894%
2026-02-10	27.0500	27.1500	27.0000	27.0000	-1.135%	48	3,546	+41.556%
2026-02-09	25.5500	27.8000	25.5500	27.3100	+14.172%	34	3,520	+39.949%
2026-02-06	23.0400	24.8000	23.0400	23.9200	+12.300%	20	3,490	+59.783%
2026-02-05	21.8000	23.0500	21.3000	21.3000	-14.970%	197	3,497	+79.437%
2026-02-04	31.4500	31.4500	25.0000	25.0500	-29.734%	76	3,329	+52.575%
2026-02-03	34.6200	35.7500	34.6200	35.6500	+14.741%	10	3,316	+7.209%
2026-02-02	31.6500	31.6500	31.0300	31.0700	+2.711%	27	3,312	+23.013%
2026-01-30	30.9500	31.6000	30.2500	30.2500	-6.056%	161	3,286	+26.347%
2026-01-29	33.8500	33.8500	31.0000	32.2000	-12.902%	95	3,363	+18.696%
2026-01-28	39.1500	39.1500	36.8200	36.9700	-8.490%	7	3,384	+3.381%
2026-01-27	42.0000	42.7000	40.4000	40.4000	-4.061%	24	3,384	-5.396%
2026-01-26	42.8700	42.8700	42.1100	42.1100	-1.773%	33	3,393	-9.238%
2026-01-23	43.9900	43.9900	42.8700	42.8700	+4.485%	45	3,422	-10.847%
2026-01-22	41.4200	41.7000	40.6500	41.0300	+2.039%	6	3,378	-6.849%
2026-01-21	42.5000	42.5000	39.7800	40.2100	-8.510%	5	3,378	-4.949%
2026-01-20	43.2000	45.1700	43.2000	43.9500	-2.333%	5	3,378	-13.038%
2026-01-16	51.4300	51.4300	45.0000	45.0000	-9.475%	5	3,376	-15.067%
2026-01-15	49.7500	49.7500	49.7100	49.7100	+0.222%	6	3,376	-23.114%
2026-01-14	50.5000	50.5000	49.6000	49.6000	+0.875%	2	3,370	-22.944%
2026-01-13	50.3500	50.3500	49.1700	49.1700	-2.440%	2	3,370	-22.270%
2026-01-12	50.4000	50.4000	50.4000	50.4000	+2.024%	1	3,371	-24.167%
2026-01-09	49.1000	49.4000	48.9300	49.4000	-11.786%	4	3,371	-22.632%
2026-01-07	52.2000	56.0000	52.0000	56.0000	+10.236%	24	3,370	-31.750%
2026-01-06	50.1500	51.3600	50.1500	50.8000	+6.276%	6	3,375	-24.764%
2026-01-05	48.5000	48.5000	47.8000	47.8000	+8.145%	3	3,381	-20.042%
2026-01-02	49.5000	49.7200	44.0000	44.2000	-15.196%	12	3,380	-13.529%
2025-12-31	52.7300	52.7300	52.1200	52.1200	-3.267%	4	3,377	-26.669%
2025-12-30	55.1800	55.1800	53.8800	53.8800	-3.320%	56	3,377	-29.065%
2025-12-29	57.4000	57.4000	55.7300	55.7300	-5.542%	5	3,396	-31.419%
2025-12-26	61.1000	61.1000	59.0000	59.0000	-6.349%	4	3,397	-35.220%
2025-12-24	62.9000	63.2500	62.8600	63.0000	-0.756%	17	3,397	-39.333%
2025-12-23	63.4800	63.4800	63.4800	63.4800	+1.099%	1	3,397	-39.792%
2025-12-22	66.2000	66.2000	62.7900	62.7900	+2.431%	40	3,397	-39.130%
2025-12-19	62.5500	62.5500	61.3000	61.3000	+5.890%	2	3,386	-37.651%
2025-12-18	58.0000	58.0000	57.8900	57.8900	+7.702%	2	3,385	-33.978%
2025-12-17	55.1300	55.1300	52.9500	53.7500	-8.744%	31	3,384	-28.893%
2025-12-16	55.8600	58.9000	55.8600	58.9000	+3.261%	4	3,361	-35.110%
2025-12-15	59.1100	59.1100	57.0400	57.0400	+0.493%	34	3,362	-32.994%
2025-12-12	58.5500	58.5500	54.0000	56.7600	-3.223%	37	3,364	-32.664%
2025-12-11	58.6500	58.6500	58.6500	58.6500	-2.413%	1	3,343	-34.834%
2025-12-10	57.2300	60.1000	57.2300	60.1000	+7.880%	58	3,343	-36.406%
2025-12-09	55.9400	55.9400	55.7100	55.7100	+0.741%	5	3,356	-31.395%
2025-12-08	56.5500	56.6300	54.7300	55.3000	+1.208%	10	3,354	-30.886%
2025-12-05	54.6400	54.6400	54.6400	54.6400	+4.775%	2	3,350	-30.051%
2025-12-04	52.1500	52.1500	52.1500	52.1500	+6.581%	2	3,349	-26.711%
2025-12-03	48.9300	48.9300	48.9300	48.9300	+1.726%	3	3,349	-21.888%
2025-12-02	50.3100	51.0700	48.1000	48.1000	+4.565%	21	3,349	-20.541%
2025-11-28	46.1800	46.8000	46.0000	46.0000	+2.610%	6	3,349	-16.913%
2025-11-25	41.5500	44.9200	41.5500	44.8300	-0.378%	13	3,351	-14.745%
2025-11-24	44.5500	45.0000	43.6700	45.0000	+8.095%	34	3,348	-15.067%
2025-11-21	41.6000	41.6300	37.0600	41.6300	-1.630%	44	3,376	-8.191%
2025-11-20	50.0000	50.0000	41.8000	42.3200	-9.631%	10	3,386	-9.688%
2025-11-19	48.4400	49.2800	45.3200	46.8300	-4.623%	13	3,389	-18.386%
2025-11-18	50.2700	50.2700	49.1000	49.1000	-0.948%	32	3,388	-22.159%
2025-11-17	50.3500	50.3500	48.7400	49.5700	-5.310%	21	3,379	-22.897%
2025-11-14	50.2600	54.0000	50.2600	52.3500	+1.257%	14	3,390	-26.991%
2025-11-13	56.4100	56.4100	51.5000	51.7000	-11.015%	40	3,390	-26.074%
2025-11-12	57.9500	58.1000	57.9500	58.1000	-10.076%	2	3,421	-34.217%
2025-11-11	63.4200	64.6200	63.4100	64.6100	-1.509%	12	3,421	-40.845%
2025-11-10	60.5000	65.6000	60.4400	65.6000	+21.257%	103	3,424	-41.738%
2025-11-07	51.3500	54.1000	50.5000	54.1000	-0.770%	22	3,388	-29.353%
2025-11-06	59.5300	59.5300	54.5200	54.5200	-11.780%	26	3,395	-29.897%
2025-11-05	60.5800	63.3600	57.9500	61.8000	-2.983%	38	3,398	-38.155%
2025-11-04	65.9000	68.2500	62.7400	63.7000	-17.273%	310	3,384	-40.000%
2025-11-03	75.1000	77.3000	73.0000	77.0000	+5.479%	2,391	4,500	-50.364%
2025-10-31	73.9400	73.9400	70.3800	73.0000	+7.353%	63	4,500	-47.644%
2025-10-30	68.9000	70.0900	68.0000	68.0000	-2.857%	34	4,512	-43.794%
2025-10-29	66.2000	70.0000	66.2000	70.0000	+12.903%	16	4,511	-45.400%
2025-10-28	62.7500	62.7500	61.0000	62.0000	+0.405%	49	4,517	-38.355%
2025-10-27	61.1000	63.3300	61.1000	61.7500	+5.196%	42	4,520	-38.105%
2025-10-24	58.0000	58.8000	58.0000	58.7000	+10.380%	27	4,520	-34.889%
2025-10-22	55.2500	55.2500	49.9000	53.1800	-5.876%	2,224	4,529	-28.131%
2025-10-21	56.2000	56.8000	56.2000	56.5000	-0.088%	5	3,763	-32.354%
2025-10-20	53.7000	57.3500	53.7000	56.5500	-2.985%	17	3,759	-32.414%
2025-10-16	58.2900	58.2900	58.2900	58.2900	+5.540%	2	3,769	-34.431%
2025-10-15	58.6000	58.6000	55.2300	55.2300	-3.948%	33	3,771	-30.798%
2025-10-14	57.5000	57.5000	57.5000	57.5000	+2.041%	1	3,760	-33.530%
2025-10-10	59.1500	59.6500	56.3500	56.3500	-5.421%	27	3,760	-32.174%
2025-10-09	56.1400	59.5800	56.1400	59.5800	+3.581%	1,013	3,760	-35.851%
2025-10-08	56.7500	57.5200	55.9000	57.5200	+1.285%	22	2,760	-33.554%
2025-10-07	58.7000	59.0000	56.7900	56.7900	+5.069%	12	2,764	-32.699%
2025-10-06	56.6000	56.6000	54.0500	54.0500	+5.628%	12	2,764	-29.288%
2025-10-03	52.8500	55.6500	50.9500	51.1700	-13.506%	79	2,766	-25.308%
2025-10-02	58.5000	59.3000	57.4900	59.1600	+2.176%	64	2,819	-35.396%
2025-10-01	58.1500	58.9500	57.9000	57.9000	+5.908%	58	2,797	-33.990%
2025-09-30	54.4100	54.8000	54.4100	54.6700	+0.923%	11	2,754	-30.090%
2025-09-29	55.0000	55.0000	54.1700	54.1700	-3.268%	6	2,751	-29.444%
2025-09-25	53.5000	57.6200	53.5000	56.0000	+3.608%	226	2,752	-31.750%
2025-09-24	55.7300	55.7300	53.7600	54.0500	-5.076%	15	2,588	-29.288%
2025-09-23	56.9400	56.9400	56.9400	56.9400	+4.114%	2	2,595	-32.877%
2025-09-22	54.6400	54.6900	53.8000	54.6900	-3.323%	8	2,593	-30.115%
2025-09-19	54.9000	57.1500	54.9000	56.5700	+9.802%	11	2,598	-32.438%
2025-09-18	49.1000	51.5200	49.1000	51.5200	+12.440%	23	2,598	-25.815%
2025-09-17	46.1300	46.1300	44.2200	45.8200	-4.502%	5	2,596	-16.587%
2025-09-16	47.9800	47.9800	47.9800	47.9800	-0.042%	3	2,596	-20.342%
2025-09-15	48.6000	48.6000	48.0000	48.0000	+0.946%	50	2,599	-20.375%
2025-09-12	44.5500	47.5500	44.5500	47.5500	+4.990%	9	2,648	-19.621%
2025-09-10	44.6600	45.9000	44.6600	45.2900	+14.224%	6	2,643	-15.611%
2025-09-08	39.3000	40.0000	39.3000	39.6500	+5.033%	3	2,645	-3.607%
2025-09-05	36.7000	37.9500	35.4500	37.7500	-4.455%	222	2,642	+1.245%
2025-09-04	38.7500	39.5100	38.3500	39.5100	+1.961%	13	2,627	-3.265%
2025-09-03	38.7500	38.7500	38.7500	38.7500	-5.372%	20	2,627	-1.368%
2025-09-02	40.5500	40.9500	40.5500	40.9500	+1.386%	3	2,647	-6.667%
2025-08-28	41.1000	41.1000	40.3900	40.3900	-7.149%	3	2,648	-5.373%
2025-08-27	43.5000	43.5000	43.5000	43.5000	-1.584%	10	2,648	-12.138%
2025-08-26	41.1000	44.2000	41.1000	44.2000	+4.739%	9	2,648	-13.529%
2025-08-25	43.6200	43.6200	37.4600	42.2000	-0.236%	23	2,645	-9.431%
2025-08-22	40.3500	45.0200	40.3500	42.3000	+1.561%	24	2,648	-9.645%
2025-08-21	41.6500	41.6500	41.6500	41.6500	+4.125%	1	2,647	-8.235%
2025-08-20	40.0000	40.7200	35.1200	40.0000	-7.085%	59	2,647	-4.450%
2025-08-19	50.0000	50.0000	42.5000	43.0500	-17.749%	123	2,679	-11.220%
2025-08-18	54.0400	54.0400	51.7500	52.3400	-4.192%	57	2,698	-26.977%
2025-08-15	55.5000	55.5000	52.5500	54.6300	-4.242%	45	2,694	-30.038%
2025-08-14	59.0000	59.4000	56.4900	57.0500	-4.917%	119	2,677	-33.006%
2025-08-13	63.1000	63.1000	59.6000	60.0000	-1.639%	75	2,654	-36.300%
2025-08-12	60.5000	62.3000	59.2600	61.0000	+2.229%	42	2,654	-37.344%
2025-08-11	59.3800	62.0500	59.3800	59.6700	-3.758%	80	2,659	-35.948%
2025-08-08	60.0000	62.5000	60.0000	62.0000	+7.452%	84	2,638	-38.355%
2025-08-07	56.5000	59.3000	55.9700	57.7000	+5.949%	18	2,666	-33.761%
2025-08-06	50.4600	55.7500	50.4600	54.4600	+9.160%	133	2,665	-29.820%
2025-08-05	52.5000	52.9400	49.1500	49.8900	+12.873%	95	2,582	-23.391%
2025-08-04	43.1000	44.2500	43.1000	44.2000	+4.245%	40	2,589	-13.529%
2025-08-01	40.8000	42.4000	40.8000	42.4000	-1.395%	13	2,583	-9.858%
2025-07-31	43.8800	43.8800	43.0000	43.0000	0.000%	10	2,583	-11.116%
2025-07-30	42.8200	43.0000	42.3000	43.0000	+1.176%	7	2,591	-11.116%
2025-07-29	43.1000	43.1000	42.1100	42.5000	-0.932%	23	2,585	-10.071%
2025-07-28	44.6300	44.6300	41.3900	42.9000	-3.574%	108	2,583	-10.909%
2025-07-25	43.9000	45.0100	43.9000	44.4900	+4.682%	55	2,543	-14.093%
2025-07-24	42.2400	42.5800	42.0000	42.5000	+4.039%	9	2,578	-10.071%
2025-07-23	39.0000	40.8500	39.0000	40.8500	+6.353%	19	2,582	-6.438%
2025-07-22	38.7400	39.1000	38.3000	38.4100	-5.417%	12	2,588	-0.495%
2025-07-21	42.2900	42.2900	40.6100	40.6100	-3.379%	13	2,587	-5.885%
2025-07-18	43.0000	43.0000	41.9700	42.0300	-4.477%	48	2,582	-9.065%
2025-07-17	42.4000	44.0000	42.4000	44.0000	+5.012%	11	2,593	-13.136%
2025-07-16	41.2000	42.0000	40.1400	41.9000	+2.822%	65	2,597	-8.783%
2025-07-15	41.4000	41.7600	40.0500	40.7500	-0.610%	164	2,603	-6.209%
2025-07-14	38.4000	41.0000	38.4000	41.0000	+8.094%	6	2,654	-6.780%
2025-07-11	38.6000	38.6000	37.9300	37.9300	+2.237%	5	2,650	+0.765%
2025-07-10	39.0500	39.2600	36.3500	37.1000	-2.368%	12	2,650	+3.019%
2025-07-09	36.6100	38.0000	36.6100	38.0000	+4.195%	23	2,651	+0.579%
2025-07-08	35.3500	36.4700	35.3500	36.4700	+1.306%	8	2,649	+4.798%
2025-07-07	33.8800	36.0000	33.8800	36.0000	+5.882%	35	2,644	+6.167%
2025-07-03	33.2000	34.0000	33.2000	34.0000	+4.262%	9	2,669	+12.412%
2025-07-02	32.1000	32.6100	32.0500	32.6100	+1.747%	45	2,669	+17.203%
2025-07-01	32.4700	32.4700	31.5000	32.0500	-10.972%	6	2,625	+19.251%
2025-06-30	36.1000	36.6000	35.7500	36.0000	+5.882%	304	2,626	+6.167%
2025-06-27	37.5000	37.5000	34.0000	34.0000	-15.486%	84	2,557	+12.412%
2025-06-26	42.0000	42.0000	39.8600	40.2300	+2.628%	4	2,488	-4.996%
2025-06-25	40.5000	41.7500	38.9500	39.2000	-1.135%	11	2,488	-2.500%
2025-06-24	38.9700	39.6500	38.7500	39.6500	+2.987%	556	2,483	-3.607%
2025-06-23	39.3000	39.3000	37.6000	38.5000	-0.748%	410	3,032	-0.727%
2025-06-20	38.7900	38.7900	38.7900	38.7900	+1.121%	2	3,360	-1.469%
2025-06-18	38.3600	38.3600	38.3600	38.3600	+0.026%	1	3,360	-0.365%
2025-06-17	38.9900	40.3000	38.3500	38.3500	-7.724%	124	3,360	-0.339%
2025-06-16	39.5100	42.0500	39.5100	41.5600	+8.796%	288	3,408	-8.037%
2025-06-13	38.2000	38.2000	38.2000	38.2000	+1.596%	30	3,396	+0.052%
2025-06-12	37.6000	37.6000	37.6000	37.6000	-0.397%	3	3,396	+1.649%
2025-06-11	36.0200	38.0000	36.0200	37.7500	+6.488%	10	3,393	+1.245%
2025-06-10	35.1200	35.4500	35.1200	35.4500	+2.132%	3	3,391	+7.814%
2025-06-09	31.0000	34.7100	31.0000	34.7100	+6.800%	10	3,389	+10.112%
2025-06-06	30.8800	32.5000	30.8500	32.5000	+13.043%	114	3,388	+17.600%
2025-06-05	32.2500	32.2500	28.6000	28.7500	-15.640%	93	3,382	+32.939%
2025-06-04	34.5000	34.5000	32.7000	34.0800	-4.804%	38	3,382	+12.148%
2025-06-03	36.0000	36.4000	34.7000	35.8000	+1.130%	104	3,388	+6.760%
2025-06-02	36.3300	36.3300	34.0000	35.4000	+7.927%	58	3,357	+7.966%
2025-05-30	30.1700	34.2500	30.1700	32.8000	+12.137%	70	3,322	+16.524%
2025-05-29	29.6500	29.7500	29.2500	29.2500	-3.656%	18	3,307	+30.667%
2025-05-28	30.7000	30.8300	30.3600	30.3600	+1.709%	71	3,321	+25.889%
2025-05-27	31.5500	32.0500	29.2000	29.8500	-2.067%	130	3,321	+28.040%
2025-05-23	29.6200	30.9900	29.6200	30.4800	-4.151%	240	3,247	+25.394%
2025-05-22	31.3500	31.8000	31.3500	31.8000	+6.283%	4	3,247	+20.189%
2025-05-21	31.3000	31.7800	29.7500	29.9200	-6.324%	68	3,243	+27.741%
2025-05-20	31.4000	32.0000	31.4000	31.9400	-1.420%	15	3,251	+19.662%
2025-05-19	31.9600	32.6200	31.5000	32.4000	-4.706%	476	3,251	+17.963%
2025-05-16	34.0000	34.0000	33.0000	34.0000	+2.410%	10	3,423	+12.412%
2025-05-15	34.0000	34.0200	32.5000	33.2000	-4.323%	81	3,422	+15.120%
2025-05-14	36.6000	37.0000	33.9000	34.7000	+2.059%	359	3,424	+10.144%
2025-05-13	30.6200	35.2100	30.3500	34.0000	+23.188%	407	3,092	+12.412%
2025-05-12	28.5000	28.9200	27.5000	27.6000	-1.252%	132	2,987	+38.478%
2025-05-09	29.3600	29.3600	27.0000	27.9500	-6.365%	142	3,010	+36.744%
2025-05-08	26.0000	29.8500	26.0000	29.8500	+27.021%	618	2,989	+28.040%
2025-05-07	23.3600	25.4500	23.3600	23.5000	-2.692%	131	2,577	+62.638%
2025-05-06	23.8500	25.0500	22.4500	24.1500	-28.338%	354	2,551	+58.261%
2025-05-05	32.5000	33.7000	32.2300	33.7000	+1.353%	182	2,584	+13.412%
2025-05-02	32.0000	33.4000	31.8700	33.2500	+11.055%	1,438	2,600	+14.947%
2025-05-01	31.0000	31.0000	29.8800	29.9400	+0.302%	180	2,327	+27.655%
2025-04-30	28.0000	30.3500	28.0000	29.8500	+3.395%	115	2,400	+28.040%
2025-04-29	28.1500	29.3800	28.1500	28.8700	+1.476%	151	2,394	+32.387%
2025-04-28	27.5500	28.4500	25.6000	28.4500	+8.134%	235	2,322	+34.341%
2025-04-25	25.1000	26.4000	24.9800	26.3100	+8.272%	1,128	2,195	+45.268%
2025-04-24	22.7300	24.8500	22.7300	24.3000	+15.714%	174	2,392	+57.284%
2025-04-23	20.0000	22.0200	20.0000	21.0000	+18.310%	34	2,319	+82.000%
2025-04-22	17.9500	18.6000	17.7500	17.7500	+4.412%	22	2,304	+115.324%
2025-04-21	17.9000	17.9000	16.3300	17.0000	-8.108%	66	2,296	+124.824%
2025-04-17	18.2000	18.5000	18.2000	18.5000	+10.448%	11	2,289	+106.595%
2025-04-16	19.0100	19.5400	16.7500	16.7500	-17.284%	19	2,289	+128.179%
2025-04-15	19.2500	20.2600	19.0000	20.2500	+11.142%	67	2,277	+88.741%
2025-04-14	19.0000	19.0000	18.0000	18.2200	+14.591%	28	2,281	+109.769%
2025-04-11	16.6500	16.6500	15.6600	15.9000	-1.852%	48	2,289	+140.377%
2025-04-10	16.0000	16.7500	15.9300	16.2000	+3.514%	97	2,284	+135.926%
2025-04-09	12.5000	16.9000	12.3000	15.6500	+37.281%	171	2,288	+144.217%
2025-04-08	14.0000	14.3000	11.4000	11.4000	+2.703%	64	2,288	+235.263%
2025-04-07	8.9000	12.6500	8.0000	11.1000	+1.928%	464	2,291	+244.324%
2025-04-04	12.8000	13.9000	10.5000	10.8900	-26.419%	1,128	1,936	+250.964%
2025-04-03	14.4000	14.8000	14.3500	14.8000	-4.516%	45	1,964	+158.243%
2025-04-02	15.6500	16.2000	15.4100	15.5000	+4.730%	15	1,956	+146.581%
2025-04-01	15.0700	15.0700	14.1000	14.8000	0.000%	3	1,961	+158.243%
2025-03-31	13.7000	15.2000	13.5600	14.8000	-3.771%	68	1,960	+158.243%
2025-03-28	16.4600	17.0000	15.3800	15.3800	-17.842%	208	1,961	+148.505%
2025-03-27	17.5000	18.7200	17.5000	18.7200	+4.000%	26	1,980	+104.167%
2025-03-26	19.5100	19.5100	18.0000	18.0000	-9.320%	42	1,984	+112.333%
2025-03-25	21.0000	21.0000	19.7000	19.8500	-2.217%	221	1,980	+92.544%
2025-03-24	19.5500	20.5400	19.4000	20.3000	+16.667%	86	1,988	+88.276%
2025-03-21	15.5000	17.4000	15.5000	17.4000	+9.779%	68	1,956	+119.655%
2025-03-20	15.5000	16.9500	15.5000	15.8500	-1.553%	71	1,947	+141.136%
2025-03-19	15.0000	16.1000	14.8800	16.1000	+4.005%	8	1,968	+137.391%
2025-03-18	14.7000	15.4800	14.3900	15.4800	-4.149%	19	1,968	+146.899%
2025-03-17	16.3000	16.3000	15.2500	16.1500	+0.311%	11	1,966	+136.656%
2025-03-14	15.0000	16.2500	15.0000	16.1000	+17.091%	68	1,958	+137.391%
2025-03-13	15.6500	15.6500	13.2500	13.7500	-8.333%	140	1,915	+177.964%
2025-03-12	15.7000	15.9400	14.5800	15.0000	+8.069%	21	1,915	+154.800%
2025-03-11	13.0000	14.6000	13.0000	13.8800	+12.846%	210	1,910	+175.360%
2025-03-10	14.8000	14.8000	12.3000	12.3000	-24.771%	179	1,733	+210.732%
2025-03-07	14.6800	16.3500	14.4900	16.3500	+12.759%	224	1,630	+133.761%
2025-03-06	16.0500	17.0000	14.5000	14.5000	-17.190%	261	1,582	+163.586%

.dark-mode .TcgBL1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TcgBL1{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C185PLTR Jun 17 2027 185.00 Call (PLTR270617C00185000)option OPRA

PLTR20270617C185
PLTR Jun 17 2027 185.00 Call (PLTR270617C00185000)
option OPRA