Dark

PLTR20270617C195
PLTR Jun 17 2027 195.00 Call (PLTR270617C00195000)
option OPRA

EOD

Jul 23, 2026

11.12-5.763%(-0.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.2500	11.2500	11.1200	11.1200	-5.763%	4	2,878	0.000%
2026-07-22	13.1000	13.1000	11.7500	11.8000	-22.112%	91	2,882	-5.763%
2026-07-20	15.1500	15.1500	15.1500	15.1500	-2.447%	21	2,847	-26.601%
2026-07-16	14.9000	15.5300	14.9000	15.5300	-11.003%	4	2,826	-28.397%
2026-07-15	16.6000	17.4500	16.6000	17.4500	+16.411%	28	2,826	-36.275%
2026-07-14	15.4000	15.4000	14.9900	14.9900	+16.927%	7	2,849	-25.817%
2026-07-10	12.8200	12.8200	12.8200	12.8200	-1.004%	1	2,847	-13.261%
2026-07-09	12.9500	12.9500	12.9500	12.9500	-4.779%	21	2,847	-14.131%
2026-07-08	13.7500	13.7500	13.6000	13.6000	-15.265%	6	2,826	-18.235%
2026-07-07	16.6500	16.6500	16.0500	16.0500	+7.000%	9	2,826	-30.717%
2026-07-06	15.1300	15.1300	15.0000	15.0000	+3.306%	2	2,818	-25.867%
2026-07-02	14.6500	14.6500	14.5200	14.5200	+8.764%	3	2,816	-23.416%
2026-07-01	12.4700	13.3500	12.4700	13.3500	+39.208%	56	2,816	-16.704%
2026-06-30	9.5900	9.5900	9.5900	9.5900	+5.038%	1	2,766	+15.954%
2026-06-26	8.3900	9.1300	8.3900	9.1300	+16.306%	32	2,766	+21.796%
2026-06-25	8.0500	8.0500	7.8500	7.8500	-16.578%	30	2,785	+41.656%
2026-06-24	9.4100	9.4100	9.4100	9.4100	-4.949%	1	2,790	+18.172%
2026-06-23	10.5000	10.5300	9.9000	9.9000	-16.031%	37	2,790	+12.323%
2026-06-22	13.1500	13.1500	11.7900	11.7900	-13.626%	27	2,783	-5.683%
2026-06-12	13.6400	13.6500	13.5100	13.6500	-3.873%	25	2,793	-18.535%
2026-06-11	14.2000	14.2000	14.2000	14.2000	-5.773%	83	2,793	-21.690%
2026-06-10	15.0000	15.0700	15.0000	15.0700	-1.310%	5	2,834	-26.211%
2026-06-09	16.1700	16.2000	15.2700	15.2700	-10.387%	3	2,837	-27.177%
2026-06-08	17.0300	17.0400	17.0300	17.0400	+2.036%	6	2,838	-34.742%
2026-06-05	17.4000	17.4000	16.7000	16.7000	-13.021%	3	2,837	-33.413%
2026-06-04	19.2000	19.2000	19.2000	19.2000	-2.736%	1	2,838	-42.083%
2026-06-03	21.2000	21.2700	19.7400	19.7400	-19.264%	182	2,837	-43.668%
2026-06-02	24.7000	24.7000	24.4500	24.4500	-14.301%	113	2,913	-54.519%
2026-06-01	28.5200	30.0000	28.5200	28.5300	+9.858%	86	2,845	-61.023%
2026-05-29	21.1500	27.2000	21.1500	25.9700	+39.925%	241	2,799	-57.181%
2026-05-28	18.5600	18.5600	18.5600	18.5600	+27.123%	1	2,606	-40.086%
2026-05-27	15.5000	15.5000	14.5500	14.6000	-6.109%	4	2,605	-23.836%
2026-05-26	15.5000	15.6000	15.5000	15.5500	+1.303%	18	2,608	-28.489%
2026-05-18	16.3000	16.3000	15.2400	15.3500	-3.338%	4	2,599	-27.557%
2026-05-15	16.0000	16.0000	15.8800	15.8800	+8.767%	2	2,599	-29.975%
2026-05-14	14.6000	14.6000	14.6000	14.6000	0.000%	1	2,599	-23.836%
2026-05-13	15.1000	15.1000	14.6000	14.6000	-8.176%	3	2,598	-23.836%
2026-05-12	15.9000	15.9000	15.9000	15.9000	+4.262%	2	2,598	-30.063%
2026-05-11	15.2500	15.2500	15.2500	15.2500	-11.337%	1	2,598	-27.082%
2026-05-07	17.2000	17.2000	17.2000	17.2000	+12.639%	1	2,597	-35.349%
2026-05-06	15.5600	16.2900	15.2700	15.2700	-12.991%	7	2,596	-27.177%
2026-05-05	18.3500	18.3500	17.5500	17.5500	-18.524%	2	2,594	-36.638%
2026-05-04	22.1500	22.5000	21.5400	21.5400	+3.558%	14	2,595	-48.375%
2026-05-01	19.9500	20.8000	19.9500	20.8000	+4.523%	25	2,589	-46.538%
2026-04-24	19.9000	19.9000	19.9000	19.9000	-2.547%	7	2,589	-44.121%
2026-04-23	22.1700	22.1700	19.7900	20.4200	-18.320%	10	2,589	-45.544%
2026-04-22	24.7500	25.0000	24.6100	25.0000	+16.279%	6	2,592	-55.520%
2026-04-20	21.4300	21.5000	21.4300	21.5000	-3.587%	8	2,594	-48.279%
2026-04-17	22.9500	23.0000	22.3000	22.3000	+8.940%	11	2,586	-50.135%
2026-04-15	17.9500	20.4700	17.9500	20.4700	+23.313%	3	2,579	-45.677%
2026-04-13	16.9500	16.9500	16.5500	16.6000	+9.067%	3	2,576	-33.012%
2026-04-10	14.2500	15.9500	14.2500	15.2200	-7.308%	7	2,576	-26.938%
2026-04-09	16.5700	16.5700	16.4200	16.4200	-27.888%	2	2,574	-32.278%
2026-04-08	24.1000	24.1000	22.7700	22.7700	-2.484%	3	2,572	-51.164%
2026-04-02	23.3500	23.3500	23.3500	23.3500	+0.647%	1	2,573	-52.377%
2026-04-01	23.1600	23.5200	23.1600	23.2000	+6.324%	3	2,573	-52.069%
2026-03-31	21.0500	21.8200	21.0500	21.8200	-7.307%	11	2,573	-49.038%
2026-03-27	23.5400	23.5400	23.5400	23.5400	-9.808%	1	2,567	-52.761%
2026-03-26	26.3000	26.3000	26.1000	26.1000	-12.416%	6	2,566	-57.395%
2026-03-25	30.3700	30.3700	29.8000	29.8000	-2.102%	2	2,572	-62.685%
2026-03-23	29.5000	30.6300	29.5000	30.4400	+15.522%	9	2,572	-63.469%
2026-03-20	26.3500	26.3500	26.3500	26.3500	-9.450%	1	2,573	-57.799%
2026-03-17	29.1200	29.1200	29.1000	29.1000	+7.778%	4	2,574	-61.787%
2026-03-11	27.0000	27.0000	27.0000	27.0000	-1.890%	1	2,575	-58.815%
2026-03-10	27.9600	27.9600	27.5200	27.5200	-16.606%	2	2,576	-59.593%
2026-03-06	33.0000	33.0000	33.0000	33.0000	+14.504%	6	2,576	-66.303%
2026-03-05	28.8200	28.8200	28.8200	28.8200	+35.815%	29	2,582	-61.416%
2026-02-26	21.2200	21.2200	21.2200	21.2200	+2.314%	2	2,553	-47.597%
2026-02-25	20.9000	21.0500	20.6100	20.7400	+10.731%	74	2,524	-46.384%
2026-02-24	18.7300	18.7300	18.7300	18.7300	-1.525%	1	2,524	-40.630%
2026-02-23	18.5200	19.0200	18.5200	19.0200	-5.232%	2	2,524	-41.535%
2026-02-20	20.0700	20.0700	20.0700	20.0700	+1.007%	10	2,523	-44.594%
2026-02-17	19.8700	19.8700	19.8700	19.8700	+0.404%	13	2,523	-44.036%
2026-02-13	17.9000	19.7900	17.9000	19.7900	+5.547%	15	2,519	-43.810%
2026-02-12	18.2000	18.7500	18.1700	18.7500	-26.986%	9	2,519	-40.693%
2026-02-09	25.6800	25.6800	25.6800	25.6800	+20.847%	2	2,518	-56.698%
2026-02-06	21.4500	22.3000	21.2500	21.2500	+5.198%	53	2,520	-47.671%
2026-02-05	20.5000	21.0000	19.9300	20.2000	-13.933%	10	2,479	-44.950%
2026-02-04	25.2500	25.2500	22.7000	23.4700	-25.492%	36	2,480	-52.620%
2026-02-03	32.1100	32.1100	31.4700	31.5000	+10.526%	4	2,451	-64.698%
2026-02-02	29.4000	29.4000	28.2000	28.5000	+5.556%	1,122	2,451	-60.982%
2026-01-30	27.6500	27.6500	27.0000	27.0000	-10.150%	9	2,459	-58.815%
2026-01-29	28.8500	30.0500	28.5900	30.0500	-10.910%	81	2,461	-62.995%
2026-01-28	33.7300	33.7300	33.7300	33.7300	-11.237%	2	2,497	-67.032%
2026-01-27	38.0000	38.0000	38.0000	38.0000	-0.913%	1	2,497	-70.737%
2026-01-26	39.3800	39.3800	38.3500	38.3500	-4.649%	3	2,497	-71.004%
2026-01-23	38.1400	40.2200	38.1400	40.2200	+6.458%	3	2,497	-72.352%
2026-01-22	38.1000	38.1000	37.7800	37.7800	+5.003%	2	2,497	-70.566%
2026-01-21	40.0100	40.0100	35.9800	35.9800	-10.005%	7	2,498	-69.094%
2026-01-20	40.0000	40.0000	39.9800	39.9800	-4.628%	13	2,497	-72.186%
2026-01-16	41.9100	41.9200	41.9100	41.9200	-8.731%	90	2,489	-73.473%
2026-01-13	45.9300	45.9300	45.9300	45.9300	+2.294%	1	2,489	-75.789%
2026-01-08	44.8400	44.9000	44.8400	44.9000	+1.126%	6	2,489	-75.234%
2026-01-05	44.6000	44.6000	44.4000	44.4000	+8.557%	2	2,489	-74.955%
2026-01-02	43.7200	43.7200	40.8500	40.9000	-18.688%	1,229	2,489	-72.812%
2025-12-30	51.1300	51.1300	50.3000	50.3000	-5.309%	17	1,383	-77.893%
2025-12-29	51.9600	53.1200	51.9600	53.1200	-3.066%	9	1,385	-79.066%
2025-12-26	58.5000	58.5000	54.8000	54.8000	-6.755%	19	1,383	-79.708%
2025-12-24	59.0400	59.0400	58.7700	58.7700	-0.390%	5	1,370	-81.079%
2025-12-23	58.9000	59.0000	58.9000	59.0000	+0.034%	2	1,370	-81.153%
2025-12-22	61.6000	61.6000	58.9800	58.9800	+4.797%	44	1,370	-81.146%
2025-12-19	57.2000	57.2000	56.2800	56.2800	+2.234%	53	1,370	-80.242%
2025-12-18	54.0900	55.0900	54.0600	55.0500	+8.430%	15	1,359	-79.800%
2025-12-17	50.7700	50.7700	50.7700	50.7700	-2.328%	1	1,373	-78.097%
2025-12-16	51.9800	51.9800	51.9800	51.9800	-4.501%	2	1,372	-78.607%
2025-12-15	54.4300	54.4300	54.4300	54.4300	+2.312%	1	1,371	-79.570%
2025-12-12	53.2000	53.2000	53.2000	53.2000	+3.442%	1	1,370	-79.098%
2025-12-11	51.4300	51.4300	51.4300	51.4300	-5.720%	1	1,369	-78.378%
2025-12-10	54.5500	54.5500	54.5500	54.5500	+5.106%	1	1,369	-79.615%
2025-12-09	51.9000	51.9000	51.9000	51.9000	-0.594%	2	1,369	-78.574%
2025-12-08	52.8000	52.8000	52.2100	52.2100	+10.614%	2	1,369	-78.701%
2025-12-03	47.2500	47.2500	47.1500	47.2000	+9.133%	18	1,369	-76.441%
2025-11-26	43.2500	43.2500	43.2500	43.2500	+11.183%	14	1,355	-74.289%
2025-11-25	38.9000	38.9000	38.9000	38.9000	+2.422%	2	1,355	-71.414%
2025-11-21	37.9800	37.9800	37.9800	37.9800	-0.446%	1	1,357	-70.721%
2025-11-20	46.8100	46.8100	37.8300	38.1500	-13.492%	14	1,358	-70.852%
2025-11-19	46.2500	46.2500	44.1000	44.1000	-5.950%	9	1,364	-74.785%
2025-11-18	46.8900	46.8900	46.8900	46.8900	-1.222%	1	1,367	-76.285%
2025-11-17	47.2700	47.4700	47.2700	47.4700	-5.813%	2	1,366	-76.575%
2025-11-14	47.1800	50.4000	47.1800	50.4000	+5.197%	4	1,365	-77.937%
2025-11-13	53.0100	53.0100	47.6400	47.9100	-11.817%	18	1,367	-76.790%
2025-11-12	59.6000	59.6000	54.3300	54.3300	-7.523%	2	1,367	-79.532%
2025-11-11	59.9800	61.0000	57.6200	58.7500	-5.622%	7	1,365	-81.072%
2025-11-10	59.4200	62.2500	59.4200	62.2500	+22.419%	3	1,365	-82.137%
2025-11-07	49.2100	51.5000	46.4900	50.8500	-1.300%	15	1,364	-78.132%
2025-11-06	55.7000	55.7000	50.7700	51.5200	-12.232%	7	1,364	-78.416%
2025-11-05	56.4500	58.7800	56.4500	58.7000	+0.256%	8	1,365	-81.056%
2025-11-04	59.3500	64.0000	58.5500	58.5500	-19.241%	42	1,366	-81.008%
2025-11-03	70.1200	72.5000	70.1200	72.5000	+7.647%	7	1,337	-84.662%
2025-10-31	69.7500	69.7500	66.7700	67.3500	+2.278%	21	1,337	-83.489%
2025-10-30	64.9400	65.8500	64.3900	65.8500	+0.519%	24	1,340	-83.113%
2025-10-29	61.5600	65.5100	61.5600	65.5100	+12.079%	33	1,354	-83.025%
2025-10-28	57.7700	58.7500	57.7700	58.4500	+0.602%	7	1,363	-80.975%
2025-10-27	57.5700	59.5000	57.5700	58.1000	+6.664%	29	1,352	-80.861%
2025-10-24	54.4700	54.4700	54.4700	54.4700	+11.619%	1	1,352	-79.585%
2025-10-22	48.7600	48.8000	48.7600	48.8000	-6.870%	3	1,353	-77.213%
2025-10-21	53.0000	53.0000	52.4000	52.4000	-1.337%	4	1,351	-78.779%
2025-10-20	53.6400	53.8000	53.1100	53.1100	-2.550%	13	1,351	-79.062%
2025-10-15	54.5000	54.5000	54.5000	54.5000	+12.186%	2	1,349	-79.596%
2025-10-14	48.5800	48.5800	48.5800	48.5800	-6.881%	1	1,351	-77.110%
2025-10-10	52.1700	52.1700	52.1700	52.1700	-8.458%	1	1,351	-78.685%
2025-10-09	52.7200	56.9900	52.7200	56.9900	+4.186%	1,012	1,352	-80.488%
2025-10-08	53.1100	54.7000	53.1100	54.7000	-0.473%	3	632	-79.671%
2025-10-07	54.9600	54.9600	54.9600	54.9600	+5.187%	1	632	-79.767%
2025-10-06	51.5400	52.2500	51.5400	52.2500	+9.059%	101	632	-78.718%
2025-10-03	49.0500	50.0600	47.0000	47.9100	-14.293%	5	673	-76.790%
2025-10-02	54.3900	55.9000	54.3900	55.9000	+2.475%	5	669	-80.107%
2025-10-01	54.2500	54.5500	54.2500	54.5500	+5.472%	2	666	-79.615%
2025-09-30	51.7200	51.7200	51.7200	51.7200	+3.689%	1	665	-78.500%
2025-09-26	48.8900	49.8800	48.8900	49.8800	-2.578%	23	664	-77.706%
2025-09-25	51.2000	51.2000	51.2000	51.2000	+1.206%	1	664	-78.281%
2025-09-24	52.0500	52.0500	50.5900	50.5900	-4.655%	4	663	-78.019%
2025-09-19	53.0600	53.0600	53.0600	53.0600	+8.908%	2	661	-79.043%
2025-09-18	45.1200	48.7200	45.1200	48.7200	+9.336%	27	663	-77.176%
2025-09-16	44.0500	44.5600	44.0500	44.5600	-1.720%	5	644	-75.045%
2025-09-12	42.3500	45.3400	42.3500	45.3400	+9.596%	2	642	-75.474%
2025-09-11	41.3700	41.3700	41.3700	41.3700	-3.902%	1	642	-73.121%
2025-09-10	40.6100	43.0500	40.6100	43.0500	+9.877%	2	643	-74.170%
2025-09-09	36.7500	39.3500	36.7500	39.1800	+7.845%	53	643	-71.618%
2025-09-08	36.3300	36.3300	36.3300	36.3300	+9.132%	1	643	-69.392%
2025-09-05	36.1900	36.1900	33.2100	33.2900	-10.245%	115	642	-66.597%
2025-09-04	37.2700	37.4600	37.0500	37.0900	+1.533%	100	537	-70.019%
2025-09-03	37.4900	37.4900	36.5100	36.5300	-3.360%	110	441	-69.559%
2025-09-02	37.6600	37.8000	37.6200	37.8000	-0.421%	100	331	-70.582%
2025-08-29	37.9600	37.9600	37.9600	37.9600	-1.633%	3	242	-70.706%
2025-08-28	38.5500	38.8100	38.4700	38.5900	-2.796%	50	242	-71.184%
2025-08-27	39.7000	39.7000	39.7000	39.7000	-3.594%	2	229	-71.990%
2025-08-26	38.8100	41.1800	38.8100	41.1800	+7.100%	2	226	-72.997%
2025-08-25	37.1900	38.4500	37.1900	38.4500	-0.182%	20	226	-71.079%
2025-08-21	38.5200	38.5200	38.5200	38.5200	+1.636%	1	226	-71.132%
2025-08-20	38.1000	38.1000	33.5000	37.9000	-10.529%	21	226	-70.660%
2025-08-19	42.3600	42.3600	42.3600	42.3600	-11.362%	30	241	-73.749%
2025-08-18	48.7500	48.7500	47.7900	47.7900	-5.572%	12	271	-76.732%
2025-08-15	51.0000	51.0000	50.6100	50.6100	-7.001%	2	268	-78.028%
2025-08-14	54.7100	55.6000	54.4200	54.4200	-3.236%	7	268	-79.566%
2025-08-13	56.2400	56.2400	56.2400	56.2400	-2.564%	1	261	-80.228%
2025-08-12	57.1500	57.7200	56.4100	57.7200	+2.723%	8	260	-80.735%
2025-08-11	58.2300	58.2300	56.1900	56.1900	-4.031%	71	262	-80.210%
2025-08-08	58.3000	58.5500	57.1000	58.5500	+10.368%	15	330	-81.008%
2025-08-07	53.5100	55.7000	52.4000	53.0500	+5.300%	25	316	-79.039%
2025-08-06	46.4500	52.5500	46.4500	50.3800	+7.374%	101	312	-77.928%
2025-08-05	49.0500	49.0500	46.9200	46.9200	+14.691%	19	216	-76.300%
2025-08-04	40.4800	41.1100	40.4800	40.9100	+2.403%	19	215	-72.818%
2025-07-31	39.9500	39.9500	39.9500	39.9500	-5.778%	1	199	-72.165%
2025-07-28	42.4000	42.4000	42.4000	42.4000	+0.545%	1	198	-73.774%
2025-07-25	42.1700	42.1700	42.1700	42.1700	+10.104%	1	199	-73.631%
2025-07-23	38.2500	38.3000	38.2500	38.3000	+6.685%	2	198	-70.966%
2025-07-22	35.7000	35.9000	35.7000	35.9000	-10.518%	2	198	-69.025%
2025-07-17	40.1200	40.1200	40.1200	40.1200	+5.302%	17	198	-72.283%
2025-07-15	37.7300	38.1000	37.7300	38.1000	+5.161%	22	181	-70.814%
2025-07-14	35.7000	36.2300	35.7000	36.2300	+2.345%	20	180	-69.307%
2025-07-11	35.9000	35.9000	35.4000	35.4000	+7.110%	10	180	-68.588%
2025-07-08	33.0500	33.0500	33.0500	33.0500	+8.148%	1	180	-66.354%
2025-07-02	30.4900	30.5600	30.4900	30.5600	+3.069%	2	180	-63.613%
2025-07-01	29.6500	29.6500	29.6500	29.6500	-13.050%	1	181	-62.496%
2025-06-27	34.3300	34.3300	34.0800	34.1000	-6.958%	26	181	-67.390%
2025-06-25	36.6000	36.6500	36.5900	36.6500	-0.027%	6	173	-69.659%
2025-06-18	36.6600	36.6600	36.6600	36.6600	-4.655%	4	174	-69.667%
2025-06-16	38.4400	38.4500	38.4400	38.4500	+10.457%	2	174	-71.079%
2025-06-12	34.7600	34.8100	34.7600	34.8100	+13.388%	2	175	-68.055%
2025-06-09	30.5000	30.7000	30.5000	30.7000	+5.862%	20	175	-63.779%
2025-06-06	28.5500	29.0000	28.5500	29.0000	+9.765%	24	155	-61.655%
2025-06-05	31.5100	31.5100	26.4200	26.4200	-19.696%	106	145	-57.911%
2025-06-02	33.8900	33.8900	32.7700	32.9000	+9.960%	32	66	-66.201%
2025-05-30	28.0000	31.9000	28.0000	29.9200	+10.815%	22	43	-62.834%
2025-05-29	27.3500	28.0000	27.0000	27.0000	-1.996%	5	34	-58.815%
2025-05-22	27.5500	27.5500	27.5500	27.5500	-6.926%	1	30	-59.637%
2025-05-20	29.6000	29.6000	29.6000	29.6000	-0.871%	2	29	-62.432%
2025-05-19	29.6900	30.1000	29.6900	29.8600	-5.953%	3	27	-62.760%
2025-05-15	31.4800	31.7500	31.4800	31.7500	-4.021%	7	26	-64.976%
2025-05-14	32.2300	33.0800	32.2100	33.0800	0.000%	38	0	-66.385%

.dark-mode .qpbj3f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpbj3f{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C195PLTR Jun 17 2027 195.00 Call (PLTR270617C00195000)option OPRA

PLTR20270617C195
PLTR Jun 17 2027 195.00 Call (PLTR270617C00195000)
option OPRA