Dark

PLTR20270617C250
PLTR Jun 17 2027 250.00 Call (PLTR270617C00250000)
option OPRA

EOD

Jul 23, 2026

5.96-6.142%(-0.39)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.5000	6.5000	5.9600	5.9600	-6.142%	22	6,595	0.000%
2026-07-22	7.7500	7.7500	6.3500	6.3500	-22.561%	54	6,591	-6.142%
2026-07-21	8.2200	8.2200	8.2000	8.2000	-8.175%	5	6,624	-27.317%
2026-07-20	8.3500	8.9300	8.3000	8.9300	+6.691%	12	6,620	-33.259%
2026-07-17	8.7000	8.7000	8.3700	8.3700	-4.886%	6	6,619	-28.793%
2026-07-16	7.9500	8.8000	7.9500	8.8000	+0.571%	35	6,622	-32.273%
2026-07-15	9.0500	9.0600	8.6000	8.7500	-0.568%	51	6,623	-31.886%
2026-07-14	6.5000	9.0500	6.5000	8.8000	+12.821%	71	6,595	-32.273%
2026-07-13	7.8200	7.8200	7.7500	7.8000	+11.429%	7	6,558	-23.590%
2026-07-10	7.7000	7.7000	7.0000	7.0000	-5.787%	12	6,565	-14.857%
2026-07-09	7.2500	7.4500	7.2500	7.4300	-9.390%	7	6,567	-19.785%
2026-07-08	7.8300	8.2000	7.4000	8.2000	-9.091%	315	6,566	-27.317%
2026-07-07	8.7500	9.8500	8.5000	9.0200	+7.637%	436	6,616	-33.925%
2026-07-06	7.9000	8.6500	7.9000	8.3800	+2.071%	27	6,600	-28.878%
2026-07-02	8.0500	8.5000	7.6500	8.2100	+12.466%	113	6,529	-27.406%
2026-07-01	6.5000	7.6000	6.5000	7.3000	+34.438%	339	6,529	-18.356%
2026-06-30	5.3500	5.6000	5.2800	5.4300	+0.556%	8	6,574	+9.761%
2026-06-29	5.7000	5.8500	5.3000	5.4000	+6.931%	107	6,572	+10.370%
2026-06-26	3.0000	5.2000	3.0000	5.0500	+16.092%	61	6,570	+18.020%
2026-06-25	4.5000	4.5000	4.3000	4.3500	-16.346%	45	6,565	+37.011%
2026-06-24	5.1200	5.7000	5.1200	5.2000	-4.587%	17	6,546	+14.615%
2026-06-23	6.0000	6.0000	5.4500	5.4500	-9.167%	181	6,544	+9.358%
2026-06-22	7.2000	7.2000	5.9300	6.0000	-18.367%	117	6,508	-0.667%
2026-06-18	7.6000	7.8000	7.2500	7.3500	-12.500%	22	6,434	-18.912%
2026-06-17	8.0000	8.8000	8.0000	8.4000	+7.006%	7	6,434	-29.048%
2026-06-16	8.5200	8.5200	7.8500	7.8500	-10.795%	11	6,434	-24.076%
2026-06-15	8.2000	8.8600	8.2000	8.8000	+14.286%	478	6,179	-32.273%
2026-06-12	8.5500	8.5500	7.6800	7.7000	-6.212%	14	6,179	-22.597%
2026-06-11	7.9500	8.2100	7.9000	8.2100	-1.912%	19	6,179	-27.406%
2026-06-10	8.3500	8.7700	8.3500	8.3700	-1.529%	785	6,179	-28.793%
2026-06-09	9.2800	9.2800	7.9000	8.5000	-11.642%	45	5,829	-29.882%
2026-06-08	9.9000	10.0000	9.6200	9.6200	+2.340%	54	5,825	-38.046%
2026-06-05	11.2000	11.2000	9.4000	9.4000	-14.545%	63	5,780	-36.596%
2026-06-04	11.3000	11.8000	11.0000	11.0000	-3.254%	19	5,748	-45.818%
2026-06-03	14.0800	14.0800	11.3700	11.3700	-22.548%	68	5,741	-47.581%
2026-06-02	15.6000	15.8000	14.3500	14.6800	-17.713%	43	5,745	-59.401%
2026-06-01	16.7000	18.7500	16.5200	17.8400	+15.469%	152	5,754	-66.592%
2026-05-29	11.3000	16.4200	11.3000	15.4500	+46.445%	197	5,724	-61.424%
2026-05-28	8.2500	10.5500	8.2400	10.5500	+32.040%	29	5,703	-43.507%
2026-05-27	7.7500	7.9900	7.7500	7.9900	-7.630%	12	5,702	-25.407%
2026-05-26	8.4500	8.6500	8.4500	8.6500	-0.231%	4	5,702	-31.098%
2026-05-22	8.9900	8.9900	8.6700	8.6700	-2.034%	26	5,698	-31.257%
2026-05-20	8.3400	8.8500	8.3400	8.8500	+1.259%	7	5,676	-32.655%
2026-05-18	8.6000	9.0800	8.3500	8.7400	-0.682%	70	5,674	-31.808%
2026-05-15	9.0500	9.0500	8.8000	8.8000	-0.227%	15	5,674	-32.273%
2026-05-14	8.6800	9.1900	8.6800	8.8200	+7.561%	123	5,685	-32.426%
2026-05-13	8.8000	8.8000	8.0300	8.2000	-8.889%	80	5,572	-27.317%
2026-05-12	8.9500	9.0000	8.7000	9.0000	0.000%	65	5,572	-33.778%
2026-05-11	8.7900	9.0000	8.7900	9.0000	-3.743%	6	5,572	-33.778%
2026-05-08	8.6000	9.3500	8.6000	9.3500	+1.630%	9	5,520	-36.257%
2026-05-07	9.1500	9.3500	9.0900	9.2000	+12.195%	10	5,518	-35.217%
2026-05-06	8.5500	8.5500	8.2000	8.2000	-8.277%	53	5,519	-27.317%
2026-05-05	10.0500	10.0500	8.9400	8.9400	-27.080%	32	5,514	-33.333%
2026-05-04	12.9000	12.9000	12.2600	12.2600	+6.609%	17	5,518	-51.387%
2026-05-01	11.5000	11.7800	10.9000	11.5000	+19.792%	25	5,510	-48.174%
2026-04-29	9.7300	9.9500	9.6000	9.6000	-10.280%	6	5,510	-37.917%
2026-04-28	11.4200	11.4500	10.7000	10.7000	-7.838%	14	5,513	-44.299%
2026-04-27	11.4700	12.0500	11.4700	11.6100	-0.343%	16	5,513	-48.665%
2026-04-24	11.4000	11.6500	11.1400	11.6500	+3.556%	27	5,506	-48.841%
2026-04-23	13.2000	13.2000	11.2500	11.2500	-21.439%	15	5,508	-47.022%
2026-04-22	14.0500	14.4100	14.0500	14.3200	+11.962%	4	5,504	-58.380%
2026-04-21	12.7900	12.7900	12.7900	12.7900	+4.750%	1	5,502	-53.401%
2026-04-20	12.9100	12.9100	12.2100	12.2100	-3.631%	2	5,502	-51.188%
2026-04-17	12.0000	13.0000	12.0000	12.6700	+10.174%	7	5,503	-52.960%
2026-04-16	12.1000	12.1000	11.5000	11.5000	0.000%	76	5,503	-48.174%
2026-04-15	10.1700	11.5000	10.1700	11.5000	+19.171%	18	5,579	-48.174%
2026-04-14	9.8700	9.8900	9.5300	9.6500	+8.063%	23	5,568	-38.238%
2026-04-13	9.0300	9.3500	8.9300	8.9300	+4.444%	15	5,571	-33.259%
2026-04-10	8.5000	8.7500	7.5000	8.5500	+1.786%	285	5,558	-30.292%
2026-04-09	9.8000	9.8500	8.3800	8.4000	-22.078%	146	5,539	-29.048%
2026-04-08	10.7800	10.7800	10.7800	10.7800	-10.167%	1	5,496	-44.712%
2026-04-07	12.0000	12.0000	12.0000	12.0000	-6.977%	1	5,495	-50.333%
2026-04-06	13.3500	13.3500	12.9000	12.9000	+3.200%	3	5,496	-53.798%
2026-04-02	12.5000	12.5000	12.5000	12.5000	-6.367%	3	5,494	-52.320%
2026-04-01	12.9000	13.3500	12.9000	13.3500	+1.986%	17	5,494	-55.356%
2026-03-31	11.7400	13.0900	11.7400	13.0900	+16.356%	3	5,487	-54.469%
2026-03-30	12.2100	12.2100	11.2500	11.2500	-14.773%	28	5,488	-47.022%
2026-03-27	13.6900	13.6900	13.1500	13.2000	-9.589%	13	5,516	-54.848%
2026-03-26	16.0000	16.0000	14.5500	14.6000	-15.313%	133	5,507	-59.178%
2026-03-25	16.8500	17.2400	16.8500	17.2400	+4.169%	3	5,592	-65.429%
2026-03-24	19.1500	19.2500	16.4000	16.5500	-5.103%	16	5,593	-63.988%
2026-03-23	17.4400	17.4400	17.4400	17.4400	+7.988%	4	5,602	-65.826%
2026-03-20	15.7000	16.1500	15.7000	16.1500	-3.869%	3	5,598	-63.096%
2026-03-19	16.1800	16.8000	15.9300	16.8000	+4.348%	6	5,595	-64.524%
2026-03-18	16.7000	16.7000	16.1000	16.1000	-5.848%	61	5,592	-62.981%
2026-03-17	16.6500	17.1000	16.6500	17.1000	+3.012%	6	5,545	-65.146%
2026-03-16	16.5200	16.6000	16.5200	16.6000	-0.300%	5	5,539	-64.096%
2026-03-13	16.7000	16.7500	16.6500	16.6500	-5.932%	14	5,539	-64.204%
2026-03-12	17.1500	18.1500	17.1500	17.7000	+6.949%	1,212	5,539	-66.328%
2026-03-11	17.0500	17.0500	16.3300	16.5500	-0.181%	104	4,400	-63.988%
2026-03-10	16.5000	16.9000	16.5000	16.5800	-8.144%	6	4,298	-64.053%
2026-03-09	18.1400	18.1400	17.9700	18.0500	-11.994%	13	4,298	-66.981%
2026-03-06	18.3300	20.5100	17.7500	20.5100	+17.941%	142	4,290	-70.941%
2026-03-05	19.0500	19.0500	17.3900	17.3900	-3.174%	7	4,275	-65.727%
2026-03-04	17.8400	18.3900	17.8400	17.9600	+12.602%	65	4,275	-66.815%
2026-03-03	15.2100	16.1500	14.9600	15.9500	+1.270%	5	4,325	-62.633%
2026-03-02	14.6000	16.1000	14.6000	15.7500	+21.622%	48	4,322	-62.159%
2026-02-27	12.9500	12.9500	12.9500	12.9500	+3.187%	10	4,356	-53.977%
2026-02-26	12.8000	12.8000	11.9900	12.5500	+2.449%	9	4,366	-52.510%
2026-02-25	10.8500	12.4500	10.8500	12.2500	+15.566%	539	3,894	-51.347%
2026-02-24	10.8500	10.8500	10.6000	10.6000	-4.847%	32	3,894	-43.774%
2026-02-23	10.5200	11.1400	10.5200	11.1400	-7.934%	2,306	3,869	-46.499%
2026-02-20	11.4900	12.1000	11.4900	12.1000	-0.901%	2	1,638	-50.744%
2026-02-19	12.2100	12.2100	12.2100	12.2100	-10.680%	2	1,636	-51.188%
2026-02-18	13.4300	13.6700	13.4300	13.6700	+13.917%	7	1,638	-56.401%
2026-02-17	11.4500	12.0000	11.2900	12.0000	+5.448%	4	1,631	-50.333%
2026-02-13	10.9000	12.2500	10.9000	11.3800	+2.523%	11	1,639	-47.627%
2026-02-12	12.5500	12.5500	10.7500	11.1000	-11.342%	332	1,639	-46.306%
2026-02-11	12.8500	12.8500	12.5200	12.5200	-8.613%	8	1,484	-52.396%
2026-02-10	15.2000	15.2000	13.6500	13.7000	-10.282%	505	1,488	-56.496%
2026-02-09	14.0400	15.5000	14.0300	15.2700	+17.011%	15	1,147	-60.969%
2026-02-06	13.0400	13.5700	12.5900	13.0500	+11.443%	417	1,136	-54.330%
2026-02-05	14.0000	14.0000	11.7100	11.7100	-19.241%	123	1,099	-49.103%
2026-02-04	17.9500	17.9500	14.2000	14.5000	-28.852%	81	1,054	-58.897%
2026-02-03	21.1000	21.4000	19.2800	20.3800	+14.817%	158	1,054	-70.756%
2026-02-02	18.1000	18.3000	17.7000	17.7500	+4.412%	167	939	-66.423%
2026-01-30	18.1100	18.3000	16.8000	17.0000	-11.366%	50	931	-64.941%
2026-01-29	18.8700	19.1800	18.1200	19.1800	-12.220%	153	907	-68.926%
2026-01-28	22.9500	23.0000	21.7500	21.8500	-9.711%	36	787	-72.723%
2026-01-27	24.4200	24.4200	24.2000	24.2000	-4.234%	2	757	-75.372%
2026-01-23	25.2700	25.2700	25.2700	25.2700	+2.933%	1	757	-76.415%
2026-01-22	24.4800	24.5500	24.4800	24.5500	-0.203%	7	757	-75.723%
2026-01-21	25.9000	25.9000	23.2900	24.6000	-8.243%	16	755	-75.772%
2026-01-20	26.1300	26.8100	25.8500	26.8100	-2.792%	3	746	-77.769%
2026-01-16	31.5500	31.5500	27.5800	27.5800	-9.187%	3	746	-78.390%
2026-01-15	30.2300	30.3700	30.2300	30.3700	+3.829%	15	746	-80.375%
2026-01-14	29.3000	29.3500	29.2500	29.2500	-6.460%	3	741	-79.624%
2026-01-12	32.1500	32.1500	31.2700	31.2700	+2.963%	2	741	-80.940%
2026-01-09	29.6200	30.3700	29.6200	30.3700	-3.587%	2	741	-80.375%
2026-01-08	31.5000	31.5000	31.5000	31.5000	-8.881%	1	740	-81.079%
2026-01-07	31.2700	34.8100	31.2700	34.5700	+9.226%	8	740	-82.760%
2026-01-06	31.8800	31.9100	31.6500	31.6500	+5.924%	3	733	-81.169%
2026-01-05	29.8800	29.8800	29.8800	29.8800	+9.813%	1	732	-80.054%
2026-01-02	30.3800	30.3800	27.2100	27.2100	-13.892%	6	732	-78.096%
2025-12-31	31.6000	31.6000	31.6000	31.6000	-7.791%	1	733	-81.139%
2025-12-30	34.3000	35.0200	34.2700	34.2700	-4.673%	23	733	-82.609%
2025-12-29	36.0000	36.0000	35.9500	35.9500	-5.295%	2	734	-83.421%
2025-12-26	40.0200	40.0200	37.9600	37.9600	-6.272%	3	733	-84.299%
2025-12-24	40.9500	40.9500	40.5000	40.5000	-1.388%	2	732	-85.284%
2025-12-23	40.1700	41.0700	40.1700	41.0700	-5.695%	13	732	-85.488%
2025-12-22	43.5500	43.5500	43.5500	43.5500	+10.253%	1	726	-86.315%
2025-12-19	39.8000	39.8200	39.5000	39.5000	+2.865%	6	726	-84.911%
2025-12-18	38.1000	38.4000	38.1000	38.4000	+10.663%	4	725	-84.479%
2025-12-17	37.3500	37.3500	34.7000	34.7000	-9.447%	201	724	-82.824%
2025-12-16	36.3000	38.3200	36.3000	38.3200	+1.055%	65	771	-84.447%
2025-12-15	37.9200	37.9200	37.9200	37.9200	+2.764%	1	707	-84.283%
2025-12-12	36.9000	36.9000	36.9000	36.9000	-6.321%	1	707	-83.848%
2025-12-10	36.9000	40.1000	36.9000	39.3900	+9.691%	33	706	-84.869%
2025-12-09	35.8500	35.9500	35.8500	35.9100	+0.139%	5	706	-83.403%
2025-12-05	36.0100	36.0100	35.8600	35.8600	+11.194%	3	706	-83.380%
2025-12-03	31.8800	32.3000	31.8800	32.2500	+12.565%	4	705	-81.519%
2025-11-24	27.9100	28.6500	27.9100	28.6500	+11.914%	15	703	-79.197%
2025-11-21	26.2000	26.2000	25.6000	25.6000	-3.396%	2	703	-76.719%
2025-11-20	31.1000	31.1000	26.5000	26.5000	-12.135%	92	705	-77.509%
2025-11-19	30.0000	30.1600	30.0000	30.1600	-2.584%	3	637	-80.239%
2025-11-18	30.9600	30.9600	30.9600	30.9600	-2.025%	1	637	-80.749%
2025-11-17	34.0500	34.0500	31.6000	31.6000	-10.227%	7	636	-81.139%
2025-11-14	35.2000	35.2000	35.2000	35.2000	+1.881%	1	638	-83.068%
2025-11-13	37.9700	37.9700	34.5500	34.5500	-10.143%	10	638	-82.750%
2025-11-12	40.2000	40.2000	38.4500	38.4500	-7.572%	41	642	-84.499%
2025-11-11	41.6000	41.6000	41.6000	41.6000	-7.556%	1	640	-85.673%
2025-11-10	39.3300	45.0000	39.3300	45.0000	+34.328%	63	640	-86.756%
2025-11-07	33.6000	33.6000	32.0000	33.5000	-8.470%	19	603	-82.209%
2025-11-06	40.0000	40.0000	36.6000	36.6000	-11.807%	4	610	-83.716%
2025-11-05	41.7000	42.0000	40.0000	41.5000	-1.914%	19	610	-85.639%
2025-11-04	43.5500	45.6700	40.8000	42.3100	-20.916%	132	608	-85.913%
2025-11-03	53.0000	53.6000	51.5900	53.5000	+6.298%	255	307	-88.860%
2025-10-31	49.9000	51.2500	49.8000	50.3300	+7.773%	29	307	-88.158%
2025-10-30	47.0300	47.3700	46.7000	46.7000	+2.931%	6	304	-87.238%
2025-10-29	43.9800	46.7800	43.9800	45.3700	+8.671%	213	306	-86.864%
2025-10-28	42.2700	42.2700	41.7500	41.7500	+0.192%	2	100	-85.725%
2025-10-27	42.1500	42.1500	41.6700	41.6700	+8.516%	3	99	-85.697%
2025-10-24	38.4000	38.4000	38.4000	38.4000	+4.632%	1	99	-84.479%
2025-10-23	36.6500	36.7000	36.6500	36.7000	+12.232%	2	99	-83.760%
2025-10-22	34.2300	34.2300	32.7000	32.7000	-10.899%	16	100	-81.774%
2025-10-21	36.0400	36.7000	36.0400	36.7000	-2.653%	3	100	-83.760%
2025-10-20	37.7000	37.7000	37.7000	37.7000	+2.725%	1	100	-84.191%
2025-10-17	36.7000	36.7000	36.7000	36.7000	+1.521%	5	100	-83.760%
2025-10-16	36.8500	36.8900	36.1500	36.1500	-6.347%	15	100	-83.513%
2025-10-15	38.6000	38.6000	38.6000	38.6000	+1.286%	1	97	-84.560%
2025-10-14	34.5000	38.1100	34.5000	38.1100	+6.751%	6	97	-84.361%
2025-10-13	35.7000	35.7000	35.7000	35.7000	-0.833%	1	96	-83.305%
2025-10-10	36.5000	36.5000	35.7000	36.0000	-8.629%	5	95	-83.444%
2025-10-09	39.4000	39.4000	39.4000	39.4000	+5.207%	1	92	-84.873%
2025-10-08	37.4500	37.4500	37.4500	37.4500	-0.952%	1	91	-84.085%
2025-10-07	39.3200	39.3200	37.8100	37.8100	+14.023%	2	91	-84.237%
2025-10-03	38.2000	38.2000	33.0000	33.1600	-14.093%	28	89	-82.027%
2025-10-02	38.4000	38.6000	38.4000	38.6000	+1.579%	6	78	-84.560%
2025-10-01	38.0000	38.0000	38.0000	38.0000	+6.086%	1	84	-84.316%
2025-09-29	35.8200	35.8200	35.8200	35.8200	-2.504%	1	84	-83.361%
2025-09-25	37.7800	38.3100	36.7400	36.7400	-2.287%	8	83	-83.778%
2025-09-23	37.6000	37.6000	37.6000	37.6000	+7.001%	1	81	-84.149%
2025-09-22	35.4700	35.4700	35.1200	35.1400	-3.989%	17	81	-83.039%
2025-09-19	35.9900	36.6000	35.9900	36.6000	+9.026%	4	85	-83.716%
2025-09-18	32.6000	33.7000	32.2500	33.5700	+13.604%	8	86	-82.246%
2025-09-17	27.4700	29.5500	27.4700	29.5500	-2.796%	6	85	-79.831%
2025-09-16	30.4000	30.4000	30.4000	30.4000	-0.361%	1	79	-80.395%
2025-09-15	30.5100	30.5100	30.5100	30.5100	+10.144%	2	78	-80.465%
2025-09-11	27.7000	27.7000	27.7000	27.7000	-0.965%	1	76	-78.484%
2025-09-10	27.9700	27.9700	27.9700	27.9700	+6.148%	1	76	-78.691%
2025-09-09	24.0000	26.9200	24.0000	26.3500	+5.400%	12	77	-77.381%
2025-09-08	24.5000	25.0000	24.5000	25.0000	+12.613%	2	68	-76.160%
2025-09-05	24.0000	24.0000	22.2000	22.2000	-7.692%	4	67	-73.153%
2025-09-04	24.0500	24.0500	24.0500	24.0500	-1.434%	1	64	-75.218%
2025-09-03	24.4000	24.4000	24.4000	24.4000	-4.873%	1	64	-75.574%
2025-09-02	25.7000	25.7000	25.6500	25.6500	+2.600%	6	64	-76.764%
2025-08-29	25.0000	25.0000	25.0000	25.0000	-4.215%	1	61	-76.160%
2025-08-28	25.0000	26.1000	25.0000	26.1000	-1.658%	4	61	-77.165%
2025-08-27	26.5400	26.5400	26.5400	26.5400	-7.203%	1	61	-77.543%
2025-08-26	28.3000	28.6000	28.3000	28.6000	+6.716%	2	60	-79.161%
2025-08-25	26.0700	26.8000	26.0700	26.8000	-3.943%	2	59	-77.761%
2025-08-22	28.5000	28.5000	27.9000	27.9000	+11.377%	3	59	-78.638%
2025-08-21	25.5000	25.5000	25.0500	25.0500	-3.839%	27	61	-76.208%
2025-08-20	25.2500	26.0500	21.4500	26.0500	-3.519%	34	35	-77.121%
2025-08-19	31.4500	31.4500	27.0000	27.0000	-20.071%	11	31	-77.926%
2025-08-18	33.7800	33.7800	33.7800	33.7800	-5.510%	2	29	-82.356%
2025-08-15	36.3800	36.3800	35.4500	35.7500	-4.155%	6	27	-83.329%
2025-08-14	37.3000	37.3000	37.3000	37.3000	-8.623%	1	23	-84.021%
2025-08-12	39.1500	40.8200	39.1500	40.8200	+1.315%	6	22	-85.399%
2025-08-11	40.4500	40.6500	40.2900	40.2900	-2.090%	4	18	-85.207%
2025-08-08	42.0000	42.9000	41.1500	41.1500	+9.646%	8	17	-85.516%
2025-08-07	37.0000	38.4900	37.0000	37.5300	+5.273%	5	15	-84.119%
2025-08-06	36.0000	36.0500	34.9100	35.6500	0.000%	15	0	-83.282%

.dark-mode .g5J09K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5J09K{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C250PLTR Jun 17 2027 250.00 Call (PLTR270617C00250000)option OPRA

PLTR20270617C250
PLTR Jun 17 2027 250.00 Call (PLTR270617C00250000)
option OPRA