Dark

PLTR20270617C240
PLTR Jun 17 2027 240.00 Call (PLTR270617C00240000)
option OPRA

EOD

Jul 23, 2026

6.60-9.465%(-0.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.6000	6.6000	6.6000	6.6000	-9.465%	1	4,575	0.000%
2026-07-22	8.0000	8.0000	7.2000	7.2900	-23.263%	20	4,575	-9.465%
2026-07-21	9.5000	9.5000	9.5000	9.5000	-5.000%	25	4,568	-30.526%
2026-07-20	10.0000	10.0000	10.0000	10.0000	+8.108%	1	4,593	-34.000%
2026-07-16	9.2500	9.2500	9.2500	9.2500	-5.612%	28	4,593	-28.649%
2026-07-15	9.8000	9.8000	9.8000	9.8000	-2.000%	10	4,586	-32.653%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+29.032%	1	4,586	-34.000%
2026-07-10	8.1500	8.1500	7.7500	7.7500	-7.738%	71	4,587	-14.839%
2026-07-09	8.4000	8.4000	8.4000	8.4000	-1.176%	24	4,610	-21.429%
2026-07-08	8.5000	8.5000	8.5000	8.5000	-14.573%	6	4,629	-22.353%
2026-07-07	10.2000	10.8000	9.9500	9.9500	+7.220%	59	4,623	-33.668%
2026-07-06	9.2800	9.2800	9.2800	9.2800	+6.667%	2	4,592	-28.879%
2026-07-02	9.3000	9.3000	8.7000	8.7000	+6.098%	2	4,591	-24.138%
2026-07-01	8.1700	8.2600	8.1700	8.2000	+31.200%	4	4,591	-19.512%
2026-06-30	5.7000	6.2500	5.7000	6.2500	+4.690%	4	4,593	+5.600%
2026-06-29	6.4500	6.4500	5.9700	5.9700	+7.568%	5	4,590	+10.553%
2026-06-26	5.3100	5.5500	5.3100	5.5500	+16.109%	7	4,586	+18.919%
2026-06-25	4.9700	4.9700	4.7500	4.7800	-15.845%	123	4,582	+38.075%
2026-06-24	6.0000	6.1500	5.6800	5.6800	-5.333%	9	4,691	+16.197%
2026-06-23	6.6000	6.6000	6.0000	6.0000	-27.449%	24	4,689	+10.000%
2026-06-18	8.2700	8.2700	8.2700	8.2700	-8.315%	1	4,681	-20.193%
2026-06-17	9.8000	9.8000	9.0200	9.0200	-2.486%	2	4,681	-26.829%
2026-06-16	8.8300	9.2500	8.8000	9.2500	+0.653%	3	4,681	-28.649%
2026-06-15	9.1900	9.1900	9.1900	9.1900	+8.757%	1	4,682	-28.183%
2026-06-12	8.4500	8.8500	8.4500	8.4500	-5.056%	17	4,682	-21.893%
2026-06-11	8.9000	8.9000	8.9000	8.9000	-4.813%	2	4,682	-25.843%
2026-06-09	10.6000	10.6000	8.9000	9.3500	-11.792%	12	4,684	-29.412%
2026-06-08	10.7700	10.9000	10.6000	10.6000	-3.636%	28	4,676	-37.736%
2026-06-05	11.3900	11.3900	11.0000	11.0000	-11.647%	2	4,696	-40.000%
2026-06-04	12.4500	12.4500	12.4500	12.4500	-1.969%	70	4,695	-46.988%
2026-06-03	14.7300	14.7300	12.7000	12.7000	-20.774%	24	4,625	-48.031%
2026-06-02	17.0000	17.0000	15.9400	16.0300	-22.560%	36	4,621	-58.827%
2026-06-01	18.0600	21.2500	17.7000	20.7000	+16.949%	235	4,643	-68.116%
2026-05-29	14.3600	17.9000	14.3600	17.7000	+56.637%	146	4,817	-62.712%
2026-05-28	10.1000	11.3000	10.0000	11.3000	+15.897%	47	4,820	-41.593%
2026-05-26	9.4500	10.3000	9.4500	9.7500	+1.036%	75	4,829	-32.308%
2026-05-22	9.6500	9.6500	9.6500	9.6500	-1.026%	15	4,868	-31.606%
2026-05-20	9.7500	9.7500	9.7500	9.7500	+4.278%	1	4,868	-32.308%
2026-05-18	9.3500	9.3500	9.3500	9.3500	-4.592%	1	4,869	-29.412%
2026-05-15	9.8000	9.8500	9.8000	9.8000	+0.513%	5	4,869	-32.653%
2026-05-14	9.4500	9.8000	9.4500	9.7500	+11.940%	7	4,867	-32.308%
2026-05-13	9.2000	9.2000	8.7100	8.7100	-10.391%	15	4,858	-24.225%
2026-05-12	10.0900	10.1000	9.7200	9.7200	-2.016%	4	4,858	-32.099%
2026-05-11	9.7000	9.9500	9.7000	9.9200	-3.220%	63	4,858	-33.468%
2026-05-08	9.7500	10.2500	9.7500	10.2500	0.000%	17	4,857	-35.610%
2026-05-07	10.1500	10.2500	10.1000	10.2500	+11.413%	8	4,865	-35.610%
2026-05-06	9.4700	9.7500	9.2000	9.2000	-8.000%	50	4,864	-28.261%
2026-05-05	12.3000	12.3000	10.0000	10.0000	-28.006%	21	4,837	-34.000%
2026-05-04	14.2000	14.2000	13.6000	13.8900	+21.310%	13	4,838	-52.484%
2026-04-30	11.4500	11.4500	11.4500	11.4500	+5.046%	55	4,843	-42.358%
2026-04-29	10.9000	10.9000	10.9000	10.9000	-9.468%	5	4,788	-39.450%
2026-04-28	12.6500	12.6500	12.0000	12.0400	-4.822%	105	4,788	-45.183%
2026-04-27	13.2000	13.2000	12.6500	12.6500	-1.172%	18	4,841	-47.826%
2026-04-24	12.2500	12.8000	12.2000	12.8000	-0.389%	11	4,855	-48.438%
2026-04-23	13.9800	13.9800	12.5600	12.8500	-18.671%	354	4,853	-48.638%
2026-04-22	15.2500	15.8000	15.2500	15.8000	+13.669%	246	4,502	-58.228%
2026-04-17	13.7000	14.4100	13.6000	13.9000	+8.424%	165	4,572	-52.518%
2026-04-16	12.8200	12.8200	12.8200	12.8200	+0.945%	1	4,446	-48.518%
2026-04-15	12.0800	12.7000	12.0800	12.7000	+17.811%	7	4,445	-48.031%
2026-04-14	10.9100	10.9100	10.6200	10.7800	+4.660%	7	4,451	-38.776%
2026-04-13	10.3000	10.3000	10.3000	10.3000	+8.421%	1	4,449	-35.922%
2026-04-10	9.3000	9.7400	9.0000	9.5000	-3.061%	15	4,449	-30.526%
2026-04-09	10.3500	10.3700	9.3500	9.8000	-17.439%	253	4,450	-32.653%
2026-04-08	13.9200	13.9200	11.8700	11.8700	-14.910%	6	4,280	-44.398%
2026-04-07	13.9500	13.9500	13.9500	13.9500	-5.231%	20	4,276	-52.688%
2026-04-06	14.7200	14.7600	14.7200	14.7200	+2.222%	4	4,296	-55.163%
2026-04-01	13.9000	14.4000	13.9000	14.4000	-1.505%	8	4,296	-54.167%
2026-03-31	12.9900	15.1200	12.9900	14.6200	+18.862%	162	4,296	-54.856%
2026-03-30	13.5600	13.5600	12.3000	12.3000	-15.753%	11	4,450	-46.341%
2026-03-27	14.9000	14.9000	14.6000	14.6000	-18.889%	7	4,451	-54.795%
2026-03-24	18.0000	18.0000	18.0000	18.0000	-11.111%	29	4,451	-63.333%
2026-03-23	20.2000	20.2500	20.2000	20.2500	+9.637%	141	4,422	-67.407%
2026-03-18	18.4700	18.4700	18.4700	18.4700	+3.184%	4	4,558	-64.266%
2026-03-16	17.9000	17.9000	17.9000	17.9000	-2.452%	6	4,558	-63.128%
2026-03-13	17.8500	18.3500	17.8500	18.3500	-5.070%	16	4,552	-64.033%
2026-03-12	19.8200	19.8500	19.3300	19.3300	+6.326%	1,100	4,546	-65.856%
2026-03-11	18.1800	18.1800	18.1800	18.1800	-0.110%	2	3,446	-63.696%
2026-03-10	18.3000	18.5000	18.2000	18.2000	-1.087%	90	3,448	-63.736%
2026-03-05	19.1000	19.1000	18.4000	18.4000	+11.515%	90	3,369	-64.130%
2026-03-03	16.3100	16.5000	16.3000	16.5000	-3.790%	44	3,350	-60.000%
2026-03-02	17.3300	17.4500	17.0700	17.1500	+25.918%	220	3,317	-61.516%
2026-02-27	14.2000	14.2000	13.6200	13.6200	-0.220%	5	3,469	-51.542%
2026-02-25	11.9200	13.7500	11.9200	13.6500	+20.477%	557	2,933	-51.648%
2026-02-24	11.3200	11.3300	11.3200	11.3300	-6.131%	33	2,933	-41.748%
2026-02-23	11.5700	12.1300	11.5700	12.0700	-6.867%	2,170	2,900	-45.319%
2026-02-19	12.8200	13.3400	12.7900	12.9600	-6.223%	33	882	-49.074%
2026-02-18	13.6900	15.3200	13.6600	13.8200	+16.624%	73	864	-52.243%
2026-02-17	11.8500	11.8500	11.8500	11.8500	-3.265%	2	812	-44.304%
2026-02-13	12.2500	12.2500	12.2500	12.2500	+0.740%	1	810	-46.122%
2026-02-12	12.8200	12.8200	12.0000	12.1600	-13.759%	51	810	-45.724%
2026-02-11	13.7500	14.1000	13.7000	14.1000	-15.162%	9	800	-53.191%
2026-02-10	16.6200	16.6200	16.6200	16.6200	-3.652%	6	797	-60.289%
2026-02-09	17.2500	17.2500	17.2500	17.2500	+16.554%	1	791	-61.739%
2026-02-06	14.8000	14.8000	14.8000	14.8000	+8.029%	6	791	-55.405%
2026-02-05	14.4000	14.4000	12.8000	13.7000	-12.460%	85	791	-51.825%
2026-02-04	18.1500	18.1500	15.1500	15.6500	-29.441%	65	782	-57.827%
2026-02-03	21.9200	22.8700	21.2500	22.1800	+14.271%	119	736	-70.243%
2026-02-02	18.5000	19.8400	18.5000	19.4100	+2.158%	28	626	-65.997%
2026-01-30	19.0000	19.0000	19.0000	19.0000	-8.213%	1	617	-65.263%
2026-01-29	19.6000	20.7500	19.6000	20.7000	-13.208%	48	616	-68.116%
2026-01-28	24.7500	24.9400	23.8500	23.8500	-7.271%	19	610	-72.327%
2026-01-27	26.7300	26.7300	25.7200	25.7200	-5.092%	2	609	-74.339%
2026-01-26	27.5300	27.5300	26.9900	27.1000	-1.095%	24	609	-75.646%
2026-01-23	27.4000	27.4000	27.4000	27.4000	+4.222%	1	611	-75.912%
2026-01-22	26.2900	26.2900	26.2900	26.2900	+2.695%	1	612	-74.895%
2026-01-21	27.8500	27.8500	25.2800	25.6000	-10.175%	61	612	-74.219%
2026-01-20	28.9500	28.9500	28.5000	28.5000	-5.692%	4	612	-76.842%
2026-01-16	31.7500	31.7500	30.2200	30.2200	-8.701%	3	611	-78.160%
2026-01-15	33.1000	33.1000	33.1000	33.1000	-0.481%	1	611	-80.060%
2026-01-12	33.0700	33.2700	33.0700	33.2600	+2.749%	4	610	-80.156%
2026-01-09	32.3700	32.3700	32.3700	32.3700	-4.513%	5	606	-79.611%
2026-01-08	35.8000	35.8000	33.9000	33.9000	+0.564%	3	601	-80.531%
2026-01-07	33.6500	33.7100	33.6500	33.7100	+4.527%	6	601	-80.421%
2026-01-05	32.2500	32.2500	32.2500	32.2500	+10.825%	4	597	-79.535%
2026-01-02	30.5000	30.5000	28.6500	29.1000	-13.650%	155	597	-77.320%
2025-12-31	34.4100	34.4100	33.7000	33.7000	-8.174%	4	601	-80.415%
2025-12-30	37.5500	37.5700	36.7000	36.7000	-16.306%	7	601	-82.016%
2025-12-23	43.4000	43.8500	43.3500	43.8500	+0.504%	43	598	-84.949%
2025-12-22	43.2500	43.6300	43.2500	43.6300	+3.389%	8	580	-84.873%
2025-12-19	42.4200	42.7100	42.2000	42.2000	+4.741%	63	573	-84.360%
2025-12-18	40.5900	40.5900	40.2500	40.2900	+6.728%	13	546	-83.619%
2025-12-17	39.8500	39.8500	37.7500	37.7500	-2.050%	2	552	-82.517%
2025-12-16	40.0000	40.0000	38.5400	38.5400	-1.809%	4	553	-82.875%
2025-12-15	39.2600	39.2600	39.2500	39.2500	-2.847%	3	550	-83.185%
2025-12-10	40.4000	40.4000	40.4000	40.4000	+5.428%	10	550	-83.663%
2025-12-05	38.0000	38.3200	38.0000	38.3200	+10.592%	12	560	-82.777%
2025-12-03	34.6500	34.6500	34.6500	34.6500	+6.615%	1	558	-80.952%
2025-12-02	33.3000	33.3000	32.5000	32.5000	+5.417%	83	559	-79.692%
2025-11-26	30.5000	30.9000	30.5000	30.8300	+5.114%	36	446	-78.592%
2025-11-25	29.3300	29.3300	29.3300	29.3300	-2.070%	3	446	-77.497%
2025-11-24	28.6000	29.9500	28.6000	29.9500	+6.394%	5	446	-77.963%
2025-11-21	27.7500	28.5900	25.9000	28.1500	+1.625%	168	446	-76.554%
2025-11-20	33.7500	33.7500	27.7000	27.7000	-13.707%	222	591	-76.173%
2025-11-19	33.7900	33.7900	31.9000	32.1000	-5.254%	202	512	-79.439%
2025-11-18	34.6200	35.1500	33.8800	33.8800	-1.683%	9	447	-80.519%
2025-11-17	34.6000	34.6000	34.4600	34.4600	-8.448%	2	452	-80.847%
2025-11-14	35.8200	37.6400	35.8200	37.6400	+5.434%	18	451	-82.465%
2025-11-13	37.1300	37.1300	35.7000	35.7000	-12.735%	7	446	-81.513%
2025-11-12	42.2200	42.2200	40.6600	40.9100	-10.442%	7	448	-83.867%
2025-11-11	44.7000	45.8900	44.7000	45.6800	+3.795%	68	447	-85.552%
2025-11-10	45.1500	45.4600	44.0100	44.0100	+16.336%	10	405	-85.003%
2025-11-07	36.0000	37.8900	34.2000	37.8300	-1.510%	126	398	-82.554%
2025-11-06	39.7200	39.7200	38.4100	38.4100	-13.178%	5	327	-82.817%
2025-11-05	44.8800	44.8800	42.7600	44.2400	-2.275%	33	328	-85.081%
2025-11-04	46.5500	47.8000	45.2700	45.2700	-19.663%	85	353	-85.421%
2025-11-03	54.3000	56.7700	53.0000	56.3500	+6.241%	37	361	-88.287%
2025-10-31	52.6300	53.5400	51.5000	53.0400	+10.041%	13	361	-87.557%
2025-10-30	50.3500	50.4500	48.2000	48.2000	-4.536%	23	348	-86.307%
2025-10-29	48.6700	50.4900	48.6700	50.4900	+14.490%	38	326	-86.928%
2025-10-28	44.0500	44.2000	43.9700	44.1000	-1.010%	7	299	-85.034%
2025-10-27	44.5500	44.5500	44.5500	44.5500	+9.379%	2	298	-85.185%
2025-10-24	40.8000	40.8000	40.7200	40.7300	+4.920%	7	298	-83.796%
2025-10-23	37.5100	39.0900	37.4700	38.8200	+6.707%	18	300	-82.998%
2025-10-22	36.0500	36.3800	35.7300	36.3800	-7.595%	21	288	-81.858%
2025-10-21	38.8900	39.3700	38.8900	39.3700	-1.155%	13	298	-83.236%
2025-10-20	39.9000	40.0000	39.8300	39.8300	+1.607%	7	295	-83.430%
2025-10-17	39.2000	39.2000	39.2000	39.2000	+0.979%	10	290	-83.163%
2025-10-16	38.8200	38.8200	38.8200	38.8200	-5.432%	1	284	-82.998%
2025-10-15	41.0900	41.0900	41.0500	41.0500	+11.156%	2	283	-83.922%
2025-10-13	37.2500	38.0000	36.4900	36.9300	-4.697%	9	281	-82.128%
2025-10-10	38.6300	39.7100	38.6300	38.7500	-2.122%	7	279	-82.968%
2025-10-09	39.2500	39.6500	39.2500	39.5900	-0.876%	7	276	-83.329%
2025-10-08	38.9800	39.9400	38.9800	39.9400	-3.176%	2	274	-83.475%
2025-10-07	39.8000	41.2500	39.8000	41.2500	+7.984%	2	272	-84.000%
2025-10-06	39.9200	39.9200	38.2000	38.2000	+1.192%	21	273	-82.723%
2025-10-03	37.7500	37.7500	37.7500	37.7500	-8.728%	1	277	-82.517%
2025-10-02	40.8900	41.3800	40.8900	41.3600	+2.809%	9	277	-84.043%
2025-10-01	40.2300	40.2300	40.2300	40.2300	+6.853%	1	274	-83.594%
2025-09-30	39.0900	39.0900	37.6500	37.6500	+0.615%	3	274	-82.470%
2025-09-29	37.6000	37.6000	37.1300	37.4200	-0.080%	9	275	-82.362%
2025-09-26	37.4500	37.4500	37.4500	37.4500	-6.841%	2	275	-82.377%
2025-09-25	40.2000	40.2000	40.2000	40.2000	+7.458%	1	273	-83.582%
2025-09-22	37.2900	37.4100	37.2900	37.4100	-4.518%	3	274	-82.358%
2025-09-19	38.5300	39.1800	38.5300	39.1800	+14.428%	6	272	-83.155%
2025-09-18	34.7900	35.0200	34.2400	34.2400	+10.026%	5	269	-80.724%
2025-09-17	31.8500	31.8500	31.1200	31.1200	-3.653%	8	270	-78.792%
2025-09-16	32.3000	32.3000	32.3000	32.3000	-1.824%	1	264	-79.567%
2025-09-15	33.0000	33.0000	32.9000	32.9000	-0.303%	7	265	-79.939%
2025-09-12	30.6000	33.0000	30.6000	33.0000	+11.600%	3	265	-80.000%
2025-09-11	30.4700	30.4700	29.5700	29.5700	-3.017%	4	264	-77.680%
2025-09-10	30.2500	30.5500	30.2500	30.4900	+8.274%	12	261	-78.354%
2025-09-09	27.0000	28.1600	27.0000	28.1600	+14.472%	2	261	-76.563%
2025-09-05	24.5200	24.6000	23.3500	24.6000	-4.019%	8	261	-73.171%
2025-09-04	25.6300	25.6300	25.6300	25.6300	-3.827%	2	259	-74.249%
2025-08-29	26.8600	26.8600	26.6500	26.6500	-0.374%	3	259	-75.235%
2025-08-28	27.8000	27.8000	26.6700	26.7500	-6.107%	60	259	-75.327%
2025-08-25	26.6500	28.4900	25.8000	28.4900	-1.759%	15	209	-76.834%
2025-08-22	28.9800	29.0000	28.9600	29.0000	+3.571%	4	203	-77.241%
2025-08-21	28.0000	28.0000	28.0000	28.0000	+2.941%	2	201	-76.429%
2025-08-20	25.5000	27.4000	23.2400	27.2000	-6.658%	75	201	-75.735%
2025-08-19	31.2500	31.2500	29.1400	29.1400	-20.164%	10	135	-77.351%
2025-08-18	36.5000	36.5000	36.5000	36.5000	-2.796%	19	137	-81.918%
2025-08-15	38.0300	38.0300	36.8000	37.5500	-4.840%	5	137	-82.423%
2025-08-14	39.6800	39.6800	39.4600	39.4600	-7.240%	3	133	-83.274%
2025-08-12	42.0000	42.5400	42.0000	42.5400	+0.591%	15	133	-84.485%
2025-08-11	43.8100	43.8100	42.2900	42.2900	-3.049%	18	136	-84.393%
2025-08-08	43.7600	44.6000	43.6200	43.6200	+9.433%	43	118	-84.869%
2025-08-07	39.6000	41.4500	39.6000	39.8600	+6.293%	18	134	-83.442%
2025-08-06	35.4500	39.5500	35.4500	37.5000	+9.906%	14	132	-82.400%
2025-08-05	31.5000	37.0000	31.5000	34.1200	+12.237%	51	125	-80.657%
2025-08-04	28.8500	30.4000	28.8500	30.4000	+8.571%	75	113	-78.289%
2025-08-01	29.2000	29.2000	28.0000	28.0000	-3.448%	8	53	-76.429%
2025-07-31	30.5000	30.5000	29.0000	29.0000	-1.861%	21	52	-77.241%
2025-07-30	29.2600	29.5500	29.1900	29.5500	+1.026%	3	32	-77.665%
2025-07-29	29.2500	29.2500	29.2500	29.2500	-0.612%	5	29	-77.436%
2025-07-28	30.8500	30.8500	29.4300	29.4300	0.000%	24	24	-77.574%

.dark-mode .z4dWNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z4dWNS{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C240PLTR Jun 17 2027 240.00 Call (PLTR270617C00240000)option OPRA

PLTR20270617C240
PLTR Jun 17 2027 240.00 Call (PLTR270617C00240000)
option OPRA