Dark

PLTR20270617C230
PLTR Jun 17 2027 230.00 Call (PLTR270617C00230000)
option OPRA

EOD

Jul 23, 2026

7.60-3.185%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.8500	7.8500	7.3300	7.6000	-3.185%	6	1,784	0.000%
2026-07-22	8.8500	8.9500	7.8500	7.8500	-22.277%	629	1,779	-3.185%
2026-07-21	10.3000	10.3000	10.1000	10.1000	+1.508%	31	1,343	-24.752%
2026-07-17	9.9500	9.9500	9.9500	9.9500	-7.442%	1	1,321	-23.618%
2026-07-16	10.3000	10.7500	10.3000	10.7500	+2.089%	31	1,322	-29.302%
2026-07-15	10.5500	10.6000	10.5000	10.5300	-5.561%	45	1,322	-27.825%
2026-07-14	10.4500	11.1500	10.1500	11.1500	+17.989%	78	1,310	-31.839%
2026-07-13	8.8000	9.4500	8.8000	9.4500	+6.780%	48	1,305	-19.577%
2026-07-10	8.8500	8.8500	8.8500	8.8500	+0.113%	8	1,313	-14.124%
2026-07-09	8.9500	8.9500	8.8000	8.8400	-2.857%	28	1,308	-14.027%
2026-07-08	9.3000	9.3000	9.1000	9.1000	-23.529%	144	1,284	-16.484%
2026-07-07	11.1000	11.9000	11.1000	11.9000	+13.658%	152	1,374	-36.134%
2026-07-06	10.1800	10.4700	10.1800	10.4700	+10.794%	51	1,343	-27.412%
2026-07-02	10.0500	10.1000	9.4500	9.4500	+6.061%	5	1,342	-19.577%
2026-07-01	9.0000	9.1200	8.8100	8.9100	+32.000%	7	1,342	-14.703%
2026-06-30	6.5000	6.8500	6.5000	6.7500	+5.469%	3	1,341	+12.593%
2026-06-29	6.4000	6.4000	6.4000	6.4000	+6.667%	10	1,340	+18.750%
2026-06-26	5.9500	6.1500	5.9500	6.0000	+13.852%	25	1,330	+26.667%
2026-06-25	5.2700	5.2700	5.2700	5.2700	-15.815%	2	1,320	+44.213%
2026-06-24	6.3600	6.3900	6.2500	6.2600	-6.006%	9	1,318	+21.406%
2026-06-23	7.4000	7.4000	6.6600	6.6600	-9.141%	106	1,311	+14.114%
2026-06-22	7.8000	7.8100	7.2000	7.3300	-18.556%	4	1,320	+3.683%
2026-06-18	9.3000	9.3000	9.0000	9.0000	-16.279%	19	1,225	-15.556%
2026-06-17	9.7500	10.7500	9.7500	10.7500	+3.365%	114	1,225	-29.302%
2026-06-16	10.3000	10.4000	9.9000	10.4000	-2.347%	5	1,225	-26.923%
2026-06-15	9.9000	10.9500	9.9000	10.6500	+13.904%	14	1,218	-28.638%
2026-06-12	9.5100	9.5300	9.2000	9.3500	-6.500%	12	1,218	-18.717%
2026-06-11	9.8500	10.0500	9.8500	10.0000	-7.834%	7	1,218	-24.000%
2026-06-10	10.3000	10.8500	10.3000	10.8500	+4.427%	4	1,215	-29.954%
2026-06-09	10.0000	10.4200	9.8500	10.3900	-13.417%	106	1,215	-26.853%
2026-06-08	12.1100	12.1100	12.0000	12.0000	+2.564%	3	1,215	-36.667%
2026-06-05	12.4000	12.4500	11.7000	11.7000	-22.517%	15	1,217	-35.043%
2026-06-04	14.2500	15.1000	14.2500	15.1000	+4.861%	3	1,216	-49.669%
2026-06-03	14.4000	14.4000	14.4000	14.4000	-17.949%	1	1,215	-47.222%
2026-06-02	18.5000	18.5000	17.5500	17.5500	-17.528%	12	1,214	-56.695%
2026-06-01	20.6000	22.8000	20.6000	21.2800	+12.891%	20	1,211	-64.286%
2026-05-29	14.1000	19.8500	14.1000	18.8500	+46.579%	29	1,213	-59.682%
2026-05-28	11.5000	12.8600	11.5000	12.8600	+32.577%	7	1,211	-40.902%
2026-05-27	9.6500	9.7000	9.6500	9.7000	-12.613%	9	1,213	-21.649%
2026-05-26	10.6300	11.1000	10.6300	11.1000	+6.731%	5	1,212	-31.532%
2026-05-22	10.2400	10.4000	10.2400	10.4000	-5.882%	21	1,215	-26.923%
2026-05-21	11.0500	11.0500	11.0500	11.0500	+0.913%	1	1,214	-31.222%
2026-05-20	10.9500	10.9500	10.9500	10.9500	+4.286%	1	1,214	-30.594%
2026-05-19	10.9000	10.9000	10.5000	10.5000	-0.943%	4	1,217	-27.619%
2026-05-18	10.6200	10.6200	10.6000	10.6000	-2.752%	3	1,217	-28.302%
2026-05-15	11.1500	11.2500	10.9000	10.9000	-1.802%	22	1,217	-30.275%
2026-05-14	11.1000	11.1000	11.1000	11.1000	+12.121%	5	1,227	-31.532%
2026-05-13	10.9000	10.9000	9.8000	9.9000	-7.735%	5	1,231	-23.232%
2026-05-12	10.9900	10.9900	10.7300	10.7300	-6.696%	4	1,231	-29.171%
2026-05-08	10.5300	11.5000	10.5300	11.5000	+1.500%	3	1,231	-33.913%
2026-05-07	11.7500	12.4100	11.3300	11.3300	+10.537%	7	1,230	-32.921%
2026-05-06	10.2000	10.5600	10.2000	10.2500	-8.564%	19	1,230	-25.854%
2026-05-05	11.2100	11.2100	11.2100	11.2100	-26.250%	1	1,228	-32.203%
2026-05-04	14.9600	15.3800	14.9600	15.2000	+4.828%	60	1,228	-50.000%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+19.637%	1	1,220	-47.586%
2026-04-30	12.2000	12.2000	12.1200	12.1200	+1.849%	2	1,220	-37.294%
2026-04-29	11.8000	11.9500	11.7900	11.9000	-11.524%	15	1,219	-36.134%
2026-04-28	13.4500	13.4500	13.4500	13.4500	-1.896%	1	1,228	-43.494%
2026-04-24	13.7100	13.7100	13.7100	13.7100	-4.792%	1	1,228	-44.566%
2026-04-23	15.9800	15.9800	14.4000	14.4000	-16.279%	5	1,227	-47.222%
2026-04-22	16.2800	17.3000	16.2800	17.2000	+14.820%	5	1,226	-55.814%
2026-04-21	14.9800	14.9800	14.9800	14.9800	-0.133%	1	1,224	-49.266%
2026-04-20	15.3600	15.3600	15.0000	15.0000	+0.334%	4	1,224	-49.333%
2026-04-17	14.9500	14.9500	14.9500	14.9500	+9.124%	3	1,221	-49.164%
2026-04-16	14.1000	14.1000	13.7000	13.7000	-2.352%	20	1,221	-44.526%
2026-04-15	14.1000	14.1000	14.0300	14.0300	+13.880%	11	1,202	-45.830%
2026-04-14	12.2000	12.3200	12.2000	12.3200	+7.504%	3	1,191	-38.312%
2026-04-13	11.4100	11.5300	11.2500	11.4600	+8.215%	17	1,193	-33.682%
2026-04-10	10.0000	10.9500	9.6100	10.5900	+0.761%	122	1,196	-28.234%
2026-04-09	11.9500	11.9500	10.5100	10.5100	-29.933%	5	1,157	-27.688%
2026-04-08	15.5300	15.5300	15.0000	15.0000	-10.180%	14	1,156	-49.333%
2026-04-07	16.1500	16.7000	16.1500	16.7000	+7.051%	31	1,144	-54.491%
2026-04-06	16.2500	16.2500	15.6000	15.6000	-5.455%	18	1,134	-51.282%
2026-04-01	16.1500	16.5000	16.1500	16.5000	+0.610%	8	1,137	-53.939%
2026-03-31	16.2500	16.4000	16.2500	16.4000	+19.273%	25	1,141	-53.659%
2026-03-30	15.0900	15.0900	13.7500	13.7500	-14.596%	10	1,117	-44.727%
2026-03-27	15.6000	16.2000	15.6000	16.1000	-9.854%	6	1,111	-52.795%
2026-03-26	17.9200	17.9200	17.7900	17.8600	-17.123%	3	1,111	-57.447%
2026-03-25	22.0500	22.0500	21.5500	21.5500	+5.071%	2	1,110	-64.733%
2026-03-24	19.6100	20.5100	19.6100	20.5100	-6.219%	2	1,110	-62.945%
2026-03-23	21.8700	21.8700	21.8700	21.8700	+18.089%	3	1,109	-65.249%
2026-03-20	18.6000	18.6000	18.5200	18.5200	-7.261%	3	1,109	-58.963%
2026-03-19	19.9700	19.9700	19.9700	19.9700	+1.371%	1	1,106	-61.943%
2026-03-18	20.8200	20.8200	19.7000	19.7000	-4.136%	509	1,105	-61.421%
2026-03-17	20.5500	20.5500	20.5500	20.5500	+2.494%	1	654	-63.017%
2026-03-13	20.0500	20.0500	20.0500	20.0500	-3.000%	1	654	-62.095%
2026-03-11	20.6700	20.6700	20.6700	20.6700	-4.306%	1	654	-63.232%
2026-03-09	21.6000	21.6000	21.6000	21.6000	-8.745%	10	653	-64.815%
2026-03-06	23.8100	23.9500	23.6700	23.6700	+14.017%	5	643	-67.892%
2026-03-05	21.4000	21.4000	20.7600	20.7600	-3.933%	2	646	-63.391%
2026-03-04	21.4000	21.6500	21.4000	21.6100	+19.723%	16	645	-64.831%
2026-03-03	18.0500	18.0500	18.0500	18.0500	+16.077%	25	642	-57.895%
2026-02-27	15.5500	15.5500	15.5500	15.5500	+2.303%	2	667	-51.125%
2026-02-25	13.6000	15.2000	13.6000	15.2000	+16.297%	19	656	-50.000%
2026-02-23	13.0700	13.0700	13.0700	13.0700	-5.632%	5	656	-41.852%
2026-02-20	13.8500	13.8500	13.8500	13.8500	-8.217%	1	656	-45.126%
2026-02-18	15.0900	15.0900	15.0900	15.0900	+6.870%	1	655	-49.636%
2026-02-17	13.6000	14.1200	13.5800	14.1200	-1.603%	38	655	-46.176%
2026-02-13	14.3500	14.3500	14.3500	14.3500	-3.432%	5	615	-47.038%
2026-02-12	14.8600	14.8600	14.8600	14.8600	-1.459%	1	615	-48.856%
2026-02-11	15.1000	15.1100	14.9000	15.0800	-8.273%	52	615	-49.602%
2026-02-10	18.6100	18.6100	16.4400	16.4400	-10.115%	20	582	-53.771%
2026-02-09	17.0900	18.8500	17.0000	18.2900	+16.423%	58	578	-58.447%
2026-02-06	15.6000	15.7100	15.2300	15.7100	+8.121%	49	580	-51.623%
2026-02-05	15.3500	15.4400	14.4600	14.5300	-13.973%	62	577	-47.694%
2026-02-04	18.9000	19.4000	16.6300	16.8900	-29.478%	49	562	-55.003%
2026-02-03	24.5900	25.0400	23.9500	23.9500	+14.593%	3	535	-68.267%
2026-02-02	21.6000	21.6000	20.9000	20.9000	+1.456%	10	535	-63.636%
2026-01-30	20.9000	20.9000	20.6000	20.6000	-8.647%	5	538	-63.107%
2026-01-29	22.4700	22.5500	21.2300	22.5500	-12.291%	8	538	-66.297%
2026-01-28	26.6600	26.8800	25.3700	25.7100	-7.717%	20	537	-70.440%
2026-01-27	29.0700	29.0700	27.8000	27.8600	-6.823%	8	536	-72.721%
2026-01-26	29.6900	29.9000	29.6900	29.9000	-0.862%	7	533	-74.582%
2026-01-23	28.9500	30.1600	28.9100	30.1600	+5.160%	5	534	-74.801%
2026-01-22	28.4600	28.9800	28.4600	28.6800	+0.915%	13	537	-73.501%
2026-01-21	27.5200	28.4200	27.1100	28.4200	-10.177%	8	533	-73.258%
2026-01-20	31.3000	31.6400	31.2900	31.6400	-3.683%	8	530	-75.980%
2026-01-16	32.6500	32.8500	32.6500	32.8500	-8.112%	4	527	-76.865%
2026-01-15	35.0000	35.7500	35.0000	35.7500	+1.852%	3	527	-78.741%
2026-01-14	35.1000	35.1000	35.1000	35.1000	-1.570%	1	526	-78.348%
2026-01-12	36.3500	36.3500	35.2000	35.6600	+1.740%	7	525	-78.688%
2026-01-09	35.3500	35.3500	34.8800	35.0500	-3.709%	27	523	-78.317%
2026-01-08	39.3000	39.3000	36.4000	36.4000	-4.008%	24	502	-79.121%
2026-01-07	39.5800	39.5800	37.9200	37.9200	+7.666%	5	506	-79.958%
2026-01-06	35.2200	35.2200	35.2200	35.2200	+3.133%	2	509	-78.421%
2026-01-05	33.5000	34.5900	33.5000	34.1500	+10.697%	9	505	-77.745%
2026-01-02	37.5100	37.5100	30.8500	30.8500	-14.897%	188	505	-75.365%
2025-12-31	36.9500	37.8000	36.2500	36.2500	-6.210%	35	382	-79.034%
2025-12-30	39.6500	39.6500	38.6500	38.6500	-6.530%	12	382	-80.336%
2025-12-29	41.3500	41.3500	41.3500	41.3500	-8.376%	10	379	-81.620%
2025-12-26	45.1300	45.1300	45.1300	45.1300	-3.258%	1	379	-83.160%
2025-12-24	46.4800	46.6500	46.4800	46.6500	+0.691%	3	377	-83.708%
2025-12-23	46.3000	46.7900	46.3000	46.3300	+0.347%	17	377	-83.596%
2025-12-22	47.7600	47.7600	46.1700	46.1700	+6.382%	12	376	-83.539%
2025-12-18	41.0200	43.7000	41.0200	43.4000	+11.282%	6	364	-82.488%
2025-12-17	43.3600	43.3600	39.0000	39.0000	-9.091%	5	363	-80.513%
2025-12-16	41.3200	43.1000	41.3200	42.9000	+0.586%	7	361	-82.284%
2025-12-15	42.6400	43.7000	42.6400	42.6500	-1.387%	8	357	-82.181%
2025-12-11	41.5100	43.2500	41.5100	43.2500	-4.145%	4	352	-82.428%
2025-12-10	45.0900	45.1200	45.0900	45.1200	+11.270%	4	353	-83.156%
2025-12-08	39.8000	40.5500	39.8000	40.5500	+0.946%	3	349	-81.258%
2025-12-05	39.2300	40.1700	39.2300	40.1700	+3.000%	7	351	-81.080%
2025-12-04	37.7500	39.1000	37.7500	39.0000	+6.412%	11	349	-80.513%
2025-12-03	36.9500	36.9500	36.6500	36.6500	+4.565%	8	341	-79.263%
2025-12-02	35.4000	37.1500	35.0500	35.0500	+4.006%	9	340	-78.317%
2025-12-01	33.7000	33.7000	33.7000	33.7000	-0.296%	1	332	-77.448%
2025-11-26	33.3000	33.8000	33.3000	33.8000	+7.302%	6	333	-77.515%
2025-11-25	30.1200	31.5000	29.5000	31.5000	-1.563%	9	333	-75.873%
2025-11-24	32.0600	32.1300	31.7200	32.0000	+8.475%	161	330	-76.250%
2025-11-21	30.2000	30.2500	28.5000	29.5000	-4.900%	15	223	-74.237%
2025-11-20	32.4500	32.4500	30.5000	31.0200	-14.428%	91	213	-75.500%
2025-11-19	36.2500	36.2500	36.2500	36.2500	-4.101%	5	205	-79.034%
2025-11-18	38.2500	38.2500	37.8000	37.8000	+1.477%	6	205	-79.894%
2025-11-17	37.5000	37.5000	37.2500	37.2500	-4.829%	2	205	-79.597%
2025-11-14	39.6000	39.6000	39.1400	39.1400	+2.622%	11	205	-80.583%
2025-11-13	39.0000	39.0000	38.1000	38.1400	-13.905%	20	205	-80.073%
2025-11-12	44.9900	44.9900	44.3000	44.3000	-9.555%	2	211	-82.844%
2025-11-11	47.4200	48.9800	47.4200	48.9800	+4.213%	12	211	-84.483%
2025-11-10	47.0000	47.0000	47.0000	47.0000	+20.575%	4	200	-83.830%
2025-11-07	37.0000	38.9800	36.6500	38.9800	-5.732%	18	200	-80.503%
2025-11-06	46.4800	46.4800	40.5900	41.3500	-12.911%	18	199	-81.620%
2025-11-05	46.4000	47.4800	45.4400	47.4800	-3.672%	49	199	-83.993%
2025-11-04	46.7500	51.7100	46.7500	49.2900	-17.850%	29	212	-84.581%
2025-11-03	58.1300	60.0000	57.6000	60.0000	+9.091%	61	164	-87.333%
2025-10-31	55.6400	57.0100	55.0000	55.0000	+5.324%	6	164	-86.182%
2025-10-30	52.6400	53.0500	52.2200	52.2200	-3.386%	14	161	-85.446%
2025-10-29	51.3600	54.0500	51.3600	54.0500	+15.245%	7	159	-85.939%
2025-10-28	45.4700	47.0000	45.4700	46.9000	-1.677%	6	159	-83.795%
2025-10-27	47.7000	47.7000	47.7000	47.7000	+9.178%	1	156	-84.067%
2025-10-24	42.6000	44.4200	42.6000	43.6900	+7.083%	6	156	-82.605%
2025-10-23	40.8000	40.8000	40.8000	40.8000	+9.003%	5	157	-81.373%
2025-10-22	39.4700	39.4700	37.2600	37.4300	-12.033%	22	152	-79.695%
2025-10-21	41.6500	42.5500	41.2700	42.5500	-0.305%	26	165	-82.139%
2025-10-20	42.8200	42.8200	42.6800	42.6800	+7.102%	7	143	-82.193%
2025-10-17	39.8500	39.8500	39.8500	39.8500	-1.968%	1	138	-80.928%
2025-10-13	40.6500	40.6500	40.6500	40.6500	-5.068%	1	139	-81.304%
2025-10-10	42.8200	42.8200	42.8200	42.8200	-0.419%	1	138	-82.251%
2025-10-09	43.0000	43.0000	43.0000	43.0000	+0.373%	1	139	-82.326%
2025-10-08	41.5000	42.8400	41.5000	42.8400	+3.855%	47	140	-82.260%
2025-10-06	41.2500	41.2500	41.2500	41.2500	+1.351%	1	109	-81.576%
2025-10-03	40.8000	40.8000	40.7000	40.7000	-9.172%	4	109	-81.327%
2025-10-02	44.8100	44.8100	44.8100	44.8100	+12.872%	4	105	-83.040%
2025-09-26	39.7000	39.8000	39.7000	39.7000	-4.360%	20	109	-80.856%
2025-09-25	43.4300	43.4300	41.4300	41.5100	-3.172%	3	94	-81.691%
2025-09-23	42.8700	42.8700	42.8700	42.8700	+1.974%	1	93	-82.272%
2025-09-19	40.8000	42.0400	40.8000	42.0400	+13.622%	2	92	-81.922%
2025-09-18	37.0000	37.0000	37.0000	37.0000	+8.377%	1	93	-79.459%
2025-09-16	34.1400	34.1400	34.1400	34.1400	-2.596%	1	93	-77.739%
2025-09-15	35.0000	35.0500	35.0000	35.0500	+6.535%	2	92	-78.317%
2025-09-12	32.9000	32.9000	32.9000	32.9000	+2.174%	3	93	-76.900%
2025-09-11	32.2000	32.2000	32.2000	32.2000	-2.807%	1	90	-76.398%
2025-09-10	32.6500	33.1300	32.6500	33.1300	+13.849%	9	89	-77.060%
2025-09-09	29.1000	29.1000	29.1000	29.1000	+9.811%	2	88	-73.883%
2025-09-05	25.1100	26.5000	25.1100	26.5000	-4.332%	3	88	-71.321%
2025-09-04	27.7000	27.7000	27.7000	27.7000	-3.819%	1	86	-72.563%
2025-09-03	30.1500	30.1500	28.8000	28.8000	+0.348%	3	85	-73.611%
2025-08-28	29.8000	29.8000	28.6200	28.7000	-5.747%	60	86	-73.519%
2025-08-27	30.4500	30.4500	30.4500	30.4500	-5.581%	1	140	-75.041%
2025-08-26	32.4000	32.5200	32.2500	32.2500	+4.032%	3	139	-76.434%
2025-08-25	27.5000	31.0000	27.5000	31.0000	-1.116%	2	140	-75.484%
2025-08-22	30.2500	31.3500	30.2500	31.3500	+3.808%	2	139	-75.758%
2025-08-21	29.1600	30.2000	29.1600	30.2000	+3.780%	2	140	-74.834%
2025-08-20	29.0600	29.3600	25.0700	29.1000	-6.731%	78	139	-73.883%
2025-08-19	33.2000	33.2000	31.2000	31.2000	-22.175%	3	205	-75.641%
2025-08-15	40.9800	40.9800	40.0900	40.0900	-4.183%	4	203	-81.043%
2025-08-14	42.3400	42.3400	41.8400	41.8400	-6.857%	4	206	-81.836%
2025-08-13	44.9200	44.9200	44.9200	44.9200	-2.792%	1	210	-83.081%
2025-08-12	43.7300	46.2100	43.7300	46.2100	-1.303%	7	211	-83.553%
2025-08-11	45.5000	46.8500	45.3900	46.8200	-0.192%	15	208	-83.768%
2025-08-08	46.7500	47.3000	46.1300	46.9100	+6.059%	20	218	-83.799%
2025-08-07	43.3600	44.5300	43.3600	44.2300	+8.807%	29	204	-82.817%
2025-08-06	37.9900	41.1900	37.9900	40.6500	+9.895%	8	188	-81.304%
2025-08-05	38.9500	38.9600	36.9900	36.9900	+16.138%	22	188	-79.454%
2025-08-04	30.0000	32.0000	30.0000	31.8500	+11.951%	128	177	-76.138%
2025-08-01	28.5500	28.5500	28.4500	28.4500	-9.997%	15	54	-73.286%
2025-07-29	31.2300	31.6100	31.2300	31.6100	+3.301%	2	69	-75.957%
2025-07-28	33.0000	33.0000	30.0000	30.6000	-7.692%	8	68	-75.163%
2025-07-25	33.6000	33.6000	32.7600	33.1500	+7.143%	62	65	-77.074%
2025-07-24	30.9400	30.9400	30.9400	30.9400	+0.749%	1	11	-75.436%
2025-07-23	29.6000	30.7100	29.6000	30.7100	+8.631%	4	10	-75.252%
2025-07-22	28.2000	28.2700	28.2000	28.2700	-5.767%	5	8	-73.116%
2025-07-21	31.6300	31.6300	30.0000	30.0000	-3.351%	2	4	-74.667%
2025-07-18	31.3000	31.3000	31.0400	31.0400	0.000%	2	0	-75.515%

.dark-mode .TJGVB2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJGVB2{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C230PLTR Jun 17 2027 230.00 Call (PLTR270617C00230000)option OPRA

PLTR20270617C230
PLTR Jun 17 2027 230.00 Call (PLTR270617C00230000)
option OPRA