Dark

PLTR20270617C270
PLTR Jun 17 2027 270.00 Call (PLTR270617C00270000)
option OPRA

EOD

Sep 28, 2026

15.42-9.027%(-1.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.4200	15.4200	15.4200	15.4200	-9.027%	5	1,129	0.000%
2026-09-25	17.0000	17.2000	16.9500	16.9500	-4.399%	3	1,134	-9.027%
2026-09-24	17.6500	18.0000	17.6500	17.7300	+1.083%	5	1,133	-13.029%
2026-09-23	17.2700	17.5400	17.0500	17.5400	+17.324%	3	1,132	-12.087%
2026-09-22	14.9500	14.9500	14.9500	14.9500	+22.041%	1	1,130	+3.144%
2026-09-18	12.2500	12.2500	12.2500	12.2500	-7.895%	1	1,130	+25.878%
2026-09-17	12.9500	13.3000	12.9500	13.3000	+15.251%	7	1,131	+15.940%
2026-09-16	11.5400	11.5400	11.5400	11.5400	-7.680%	1	1,128	+33.622%
2026-09-15	13.1500	13.1500	12.5000	12.5000	-0.080%	2	1,128	+23.360%
2026-09-14	11.3300	12.5100	11.3300	12.5100	+19.713%	7	1,130	+23.261%
2026-09-11	10.5000	10.5000	10.4500	10.4500	-0.948%	2	1,129	+47.560%
2026-09-10	11.0000	11.0200	10.5300	10.5500	-9.906%	26	1,128	+46.161%
2026-09-09	11.3000	11.7100	11.3000	11.7100	-3.223%	2	1,125	+31.682%
2026-09-08	12.4300	12.4300	11.6000	12.1000	-2.419%	7	1,126	+27.438%
2026-09-04	13.3000	13.3100	12.4000	12.4000	-19.481%	357	1,143	+24.355%
2026-09-03	14.0000	16.0500	13.9500	15.4000	+44.601%	407	1,143	+0.130%
2026-09-02	11.0500	11.0500	10.2700	10.6500	-25.263%	5	852	+44.789%
2026-09-01	15.7600	15.7700	14.2500	14.2500	-13.636%	70	853	+8.211%
2026-08-31	16.2700	16.8000	16.1500	16.5000	-1.198%	14	860	-6.545%
2026-08-28	16.7000	16.7000	16.7000	16.7000	-3.188%	1	869	-7.665%
2026-08-27	15.4500	17.4600	15.1300	17.2500	+20.377%	84	869	-10.609%
2026-08-26	13.6100	14.3300	12.9200	14.3300	+13.730%	161	859	+7.606%
2026-08-25	13.1900	13.3500	12.6000	12.6000	-12.073%	20	835	+22.381%
2026-08-24	13.4000	14.4300	13.4000	14.3300	-7.189%	32	824	+7.606%
2026-08-21	14.2200	16.5000	14.1900	15.4400	+16.090%	116	825	-0.130%
2026-08-20	13.5000	13.5000	13.0800	13.3000	+3.906%	83	830	+15.940%
2026-08-19	12.7100	12.8000	12.6300	12.8000	+0.787%	30	831	+20.469%
2026-08-18	12.3100	12.7000	12.3000	12.7000	-4.151%	31	831	+21.417%
2026-08-17	14.1500	14.1500	13.2500	13.2500	-3.776%	96	827	+16.377%
2026-08-14	15.1000	15.1000	13.7700	13.7700	-13.123%	127	819	+11.983%
2026-08-13	14.6900	15.8500	13.9500	15.8500	+14.440%	216	795	-2.713%
2026-08-12	13.3700	13.8500	13.0000	13.8500	-8.882%	77	746	+11.336%
2026-08-11	15.9500	16.1500	14.9500	15.2000	-4.101%	23	714	+1.447%
2026-08-10	15.0500	17.2500	15.0500	15.8500	+5.667%	216	697	-2.713%
2026-08-07	11.5000	15.0000	11.4500	15.0000	+54.639%	115	580	+2.800%
2026-08-06	9.7000	9.7000	9.7000	9.7000	-6.910%	1	605	+58.969%
2026-08-05	10.9500	10.9500	10.4200	10.4200	-12.290%	21	604	+47.985%
2026-08-04	8.8500	11.8900	8.8500	11.8800	+152.766%	93	584	+29.798%
2026-08-03	4.7000	4.7000	4.6900	4.7000	+12.440%	40	585	+228.085%
2026-07-31	4.1800	4.1800	4.1800	4.1800	-6.067%	2	625	+268.900%
2026-07-30	4.3500	4.4500	4.3500	4.4500	-12.745%	2	625	+246.517%
2026-07-29	5.1000	5.1000	5.1000	5.1000	-6.077%	4	624	+202.353%
2026-07-27	5.4300	5.4300	5.4300	5.4300	+11.959%	1	620	+183.978%
2026-07-23	4.8000	4.8500	4.8000	4.8500	-7.266%	4	620	+217.938%
2026-07-22	5.7000	5.7000	5.2000	5.2300	-22.519%	10	622	+194.837%
2026-07-21	6.7500	6.7500	6.7500	6.7500	-6.897%	10	628	+128.444%
2026-07-20	6.9500	7.3500	6.9000	7.2500	+0.416%	15	628	+112.690%
2026-07-17	7.2200	7.2200	7.2200	7.2200	-0.414%	2	616	+113.573%
2026-07-14	7.1000	7.2500	7.1000	7.2500	+11.538%	5	618	+112.690%
2026-07-08	6.2500	6.5000	6.2500	6.5000	-10.345%	3	621	+137.231%
2026-07-07	7.2500	7.2500	7.2500	7.2500	+5.839%	1	622	+112.690%
2026-07-02	6.8500	6.8500	6.8500	6.8500	+11.382%	1	624	+125.109%
2026-07-01	5.8000	6.1500	5.8000	6.1500	+33.696%	3	624	+150.732%
2026-06-30	4.6000	4.6000	4.6000	4.6000	-3.158%	2	624	+235.217%
2026-06-29	4.6500	4.7500	4.6500	4.7500	+17.284%	3	622	+224.632%
2026-06-26	4.0500	4.0500	4.0500	4.0500	+9.459%	1	619	+280.741%
2026-06-25	3.6000	3.7000	3.4500	3.7000	-21.277%	5	619	+316.757%
2026-06-23	4.9600	4.9600	4.7000	4.7000	-6.931%	11	621	+228.085%
2026-06-22	5.7500	5.7500	5.0500	5.0500	-15.833%	4	621	+205.347%
2026-06-18	6.0100	6.1000	6.0000	6.0000	-18.367%	3	612	+157.000%
2026-06-17	7.3500	7.3500	7.3500	7.3500	+0.685%	1	612	+109.796%
2026-06-15	7.3000	7.3000	7.3000	7.3000	+11.963%	3	612	+111.233%
2026-06-11	6.7100	6.7100	6.5200	6.5200	-17.468%	9	612	+136.503%
2026-06-08	7.9500	8.0100	7.9000	7.9000	-1.250%	52	613	+95.190%
2026-06-05	8.0000	8.0000	8.0000	8.0000	-18.284%	1	606	+92.750%
2026-06-03	9.7900	9.7900	9.7900	9.7900	-25.833%	2	605	+57.508%
2026-06-02	13.2000	13.2000	13.2000	13.2000	-15.870%	1	606	+16.818%
2026-06-01	14.9600	15.6900	14.1000	15.6900	+18.148%	8	607	-1.721%
2026-05-29	10.2000	14.2000	10.2000	13.2800	+56.235%	371	606	+16.114%
2026-05-28	8.5000	8.5000	8.5000	8.5000	+33.438%	1	671	+81.412%
2026-05-27	6.7500	6.7500	6.3700	6.3700	-10.784%	5	671	+142.072%
2026-05-26	7.3000	7.3000	7.1400	7.1400	-1.517%	2	670	+115.966%
2026-05-15	7.2500	7.2500	7.2500	7.2500	-1.361%	1	672	+112.690%
2026-05-11	7.3500	7.3500	7.3500	7.3500	+1.100%	1	672	+109.796%
2026-05-08	7.4000	7.4000	7.2700	7.2700	+7.544%	2	671	+112.105%
2026-05-06	6.8700	6.8700	6.7500	6.7600	-7.776%	3	670	+128.107%
2026-05-05	8.7500	8.7500	7.3300	7.3300	-27.282%	12	672	+110.368%
2026-05-04	10.1800	10.2200	10.0800	10.0800	+6.105%	41	674	+52.976%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+1.279%	4	634	+62.316%
2026-04-24	9.3800	9.3800	9.3800	9.3800	-2.798%	2	638	+64.392%
2026-04-23	9.3500	9.6500	9.3500	9.6500	-18.497%	3	637	+59.793%
2026-04-22	11.8400	11.8400	11.8400	11.8400	+5.526%	1	637	+30.236%
2026-04-21	11.2000	11.2200	11.2000	11.2200	+9.570%	7	633	+37.433%
2026-04-20	10.4200	10.4200	10.2400	10.2400	-2.938%	51	633	+50.586%
2026-04-17	10.1100	10.7000	10.1100	10.5500	+12.473%	4	583	+46.161%
2026-04-16	9.3800	9.3800	9.3800	9.3800	+7.816%	1	583	+64.392%
2026-04-15	8.7000	8.7000	8.7000	8.7000	+12.403%	1	582	+77.241%
2026-04-14	7.9000	7.9000	7.7400	7.7400	+6.465%	91	583	+99.225%
2026-04-13	7.4200	7.4200	7.2300	7.2700	+3.857%	3	494	+112.105%
2026-04-10	6.1500	7.0000	6.1500	7.0000	+3.550%	43	494	+120.286%
2026-04-09	7.6500	7.6500	6.7600	6.7600	-24.889%	55	454	+128.107%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-17.051%	1	471	+71.333%
2026-04-02	9.3900	10.8500	9.3900	10.8500	+1.974%	3	469	+42.120%
2026-04-01	10.6400	10.6400	10.6400	10.6400	-1.481%	1	469	+44.925%
2026-03-31	9.7500	10.8000	9.7500	10.8000	+14.286%	9	469	+42.778%
2026-03-30	10.3200	10.3200	9.4500	9.4500	-12.662%	3	476	+63.175%
2026-03-27	11.2400	11.2400	10.6600	10.8200	-10.430%	18	474	+42.514%
2026-03-26	12.5000	12.5000	12.0800	12.0800	-11.825%	9	478	+27.649%
2026-03-24	13.7500	13.7500	13.7000	13.7000	-8.361%	3	469	+12.555%
2026-03-23	15.2600	15.2600	14.9500	14.9500	+18.651%	2	469	+3.144%
2026-03-20	13.2800	13.4500	12.6000	12.6000	-9.677%	32	469	+22.381%
2026-03-19	13.4500	13.9500	13.4500	13.9500	+2.198%	4	485	+10.538%
2026-03-16	13.9000	13.9000	13.6500	13.6500	-0.943%	2	486	+12.967%
2026-03-13	13.7800	13.7800	13.7800	13.7800	-2.752%	1	486	+11.901%
2026-03-10	14.3300	14.3300	14.1400	14.1700	-5.722%	34	486	+8.821%
2026-03-09	15.0300	15.0300	15.0300	15.0300	+4.739%	30	454	+2.595%
2026-03-05	15.7700	15.7700	14.3500	14.3500	-6.209%	17	484	+7.456%
2026-03-04	15.2500	15.4100	15.2500	15.3000	+15.909%	11	485	+0.784%
2026-03-02	12.7400	13.3500	12.7400	13.2000	+30.693%	21	479	+16.818%
2026-02-25	10.0500	10.1000	10.0500	10.1000	+12.849%	9	455	+52.673%
2026-02-24	8.9500	8.9500	8.9500	8.9500	-1.648%	1	455	+72.291%
2026-02-23	9.0000	9.1000	9.0000	9.1000	-9.812%	47	456	+69.451%
2026-02-20	9.7000	10.0900	9.7000	10.0900	+0.598%	3	425	+52.825%
2026-02-19	10.0300	10.0300	10.0300	10.0300	-13.534%	2	424	+53.739%
2026-02-18	11.6000	11.6000	11.6000	11.6000	+20.207%	1	422	+32.931%
2026-02-17	9.4500	9.7500	9.1400	9.6500	-1.228%	7	423	+59.793%
2026-02-13	9.7700	9.7700	9.7700	9.7700	+1.771%	1	423	+57.830%
2026-02-12	10.8000	10.8000	9.6000	9.6000	-11.439%	2	423	+60.625%
2026-02-11	10.5700	10.8500	10.5700	10.8400	-17.062%	5	424	+42.251%
2026-02-09	13.0700	13.0700	13.0700	13.0700	+19.908%	2	423	+17.980%
2026-02-05	10.9000	10.9000	10.9000	10.9000	-11.382%	2	421	+41.468%
2026-02-04	17.1500	17.1500	12.0500	12.3000	-20.026%	18	421	+25.366%
2026-01-30	15.3800	15.3800	15.3800	15.3800	-3.875%	1	427	+0.260%
2026-01-29	17.0700	17.0700	15.8000	16.0000	-14.758%	32	426	-3.625%
2026-01-28	18.6000	18.7700	18.6000	18.7700	-12.002%	2	416	-17.848%
2026-01-27	21.3300	21.3300	21.3300	21.3300	-3.397%	1	416	-27.707%
2026-01-26	22.0800	22.0800	22.0800	22.0800	-1.296%	35	417	-30.163%
2026-01-23	22.3700	22.3700	22.3700	22.3700	+6.524%	1	417	-31.068%
2026-01-22	21.0600	21.0600	21.0000	21.0000	-9.248%	2	416	-26.571%
2026-01-20	23.1400	23.1400	23.1400	23.1400	-1.908%	1	415	-33.362%
2026-01-16	23.5900	23.5900	23.5900	23.5900	-6.203%	1	414	-34.633%
2026-01-14	25.2500	25.2500	25.1500	25.1500	-8.379%	3	414	-38.688%
2026-01-08	28.7700	28.7700	27.4500	27.4500	-0.146%	5	411	-43.825%
2026-01-06	26.7000	27.5800	26.7000	27.4900	+7.425%	8	410	-43.907%
2026-01-05	25.9300	25.9300	25.5700	25.5900	+2.115%	5	411	-39.742%
2026-01-02	28.3100	28.3100	25.0600	25.0600	-11.947%	21	411	-38.468%
2025-12-31	28.4600	28.4600	28.4600	28.4600	-6.993%	1	391	-45.819%
2025-12-30	30.5500	30.6000	30.5500	30.6000	-2.857%	2	391	-49.608%
2025-12-29	31.8500	31.8500	31.5000	31.5000	-10.000%	3	391	-51.048%
2025-12-26	36.5500	36.5500	35.0000	35.0000	-2.371%	2	390	-55.943%
2025-12-23	35.9000	35.9000	35.8500	35.8500	-4.323%	12	390	-56.987%
2025-12-22	37.4700	37.4700	37.4700	37.4700	+6.600%	2	388	-58.847%
2025-12-19	35.3300	36.0000	34.9700	35.1500	+7.132%	16	388	-56.131%
2025-12-15	32.8100	32.8100	32.8100	32.8100	+0.336%	1	398	-53.002%
2025-12-12	30.3500	32.8000	30.3500	32.7000	+0.092%	102	399	-52.844%
2025-12-11	32.6700	32.6700	32.6700	32.6700	-7.712%	1	433	-52.801%
2025-12-10	35.4000	35.4000	35.3000	35.4000	+12.203%	12	433	-56.441%
2025-12-09	31.5500	31.5500	31.5500	31.5500	+8.457%	6	428	-51.125%
2025-12-03	29.0900	29.0900	29.0900	29.0900	+8.788%	35	428	-46.992%
2025-12-02	26.6400	26.7400	26.6400	26.7400	+4.617%	2	393	-42.334%
2025-12-01	25.8000	25.8000	25.5600	25.5600	+1.228%	5	392	-39.671%
2025-11-28	25.2400	25.3400	25.2400	25.2500	-2.510%	6	394	-38.931%
2025-11-26	25.4700	25.9000	24.6500	25.9000	+8.368%	7	397	-40.463%
2025-11-25	23.9000	23.9000	23.9000	23.9000	-3.900%	100	397	-35.481%
2025-11-24	24.2000	24.8700	24.2000	24.8700	+5.605%	4	298	-37.998%
2025-11-21	21.8200	23.6700	21.8200	23.5500	-0.633%	10	298	-34.522%
2025-11-20	24.0800	24.0800	23.7000	23.7000	-11.236%	3	299	-34.937%
2025-11-19	27.7500	27.7500	26.0500	26.7000	-5.252%	401	299	-42.247%
2025-11-18	28.1800	28.1800	28.1800	28.1800	+1.004%	1	236	-45.280%
2025-11-17	28.7100	28.7100	27.9000	27.9000	-9.855%	5	235	-44.731%
2025-11-14	26.8500	30.9500	26.8500	30.9500	+3.685%	3	238	-50.178%
2025-11-13	32.6500	32.6500	29.8500	29.8500	-12.847%	23	239	-48.342%
2025-11-12	35.9000	35.9000	34.2500	34.2500	-9.272%	23	241	-54.978%
2025-11-11	37.7500	37.7500	37.7500	37.7500	-4.840%	10	271	-59.152%
2025-11-10	34.7800	39.6700	34.7800	39.6700	+38.464%	26	271	-61.129%
2025-11-07	28.6500	28.6500	28.6500	28.6500	-6.189%	1	259	-46.178%
2025-11-06	32.7800	32.7800	30.5400	30.5400	-17.191%	10	258	-49.509%
2025-11-05	35.8200	37.4000	35.8200	36.8800	-10.071%	3	256	-58.189%
2025-11-04	40.9900	41.0100	40.9900	41.0100	-14.563%	2	255	-62.399%
2025-11-03	47.3000	48.5000	46.4600	48.0000	+4.507%	7	254	-67.875%
2025-10-31	45.9300	45.9300	45.9300	45.9300	+9.201%	3	254	-66.427%
2025-10-30	40.5500	42.0600	40.5500	42.0600	+1.106%	22	257	-63.338%
2025-10-29	40.9200	41.6000	40.9200	41.6000	+15.012%	2	277	-62.933%
2025-10-28	35.5700	36.1700	35.5700	36.1700	-1.712%	71	279	-57.368%
2025-10-27	36.8000	36.8000	36.8000	36.8000	+26.678%	1	210	-58.098%
2025-10-22	28.9500	29.0500	28.9500	29.0500	-12.236%	2	210	-46.919%
2025-10-20	33.1000	33.1000	33.1000	33.1000	+5.818%	1	210	-53.414%
2025-10-17	31.2800	31.2800	31.2800	31.2800	-3.308%	1	210	-50.703%
2025-10-16	32.3500	32.3500	32.3500	32.3500	-1.612%	1	210	-52.334%
2025-10-14	32.8800	32.8800	32.8800	32.8800	+2.175%	1	210	-53.102%
2025-10-13	32.1800	32.1800	32.1800	32.1800	+0.343%	3	210	-52.082%
2025-10-10	34.9800	34.9800	32.0700	32.0700	+0.344%	11	210	-51.918%
2025-10-09	31.9600	31.9600	31.9600	31.9600	+1.075%	1	211	-51.752%
2025-10-06	31.6200	31.6200	31.6200	31.6200	+11.731%	1	210	-51.233%
2025-10-03	30.9000	30.9000	28.3000	28.3000	-17.589%	19	210	-45.512%
2025-10-02	34.3400	34.3400	34.3400	34.3400	+8.328%	1	201	-55.096%
2025-09-30	31.7000	31.7000	31.7000	31.7000	+2.258%	1	201	-51.356%
2025-09-29	32.1900	32.1900	31.0000	31.0000	0.000%	3	201	-50.258%
2025-09-26	31.6000	31.6000	31.0000	31.0000	-4.762%	23	201	-50.258%
2025-09-23	33.1100	33.1100	32.3500	32.5500	+3.006%	32	180	-52.627%
2025-09-22	31.6000	31.6000	31.6000	31.6000	-2.409%	1	150	-51.203%
2025-09-19	32.6000	33.0500	32.3800	32.3800	+11.655%	12	151	-52.378%
2025-09-18	28.2000	29.0000	28.0000	29.0000	+21.086%	5	141	-46.828%
2025-09-17	24.1000	24.1000	23.9500	23.9500	-10.568%	2	142	-35.616%
2025-09-15	26.7800	26.7800	26.7800	26.7800	-1.181%	1	142	-42.420%
2025-09-12	27.1000	27.1000	27.1000	27.1000	+12.030%	4	141	-43.100%
2025-09-11	23.7000	24.6500	23.7000	24.1900	-2.656%	19	138	-36.255%
2025-09-10	24.3000	25.0000	24.3000	24.8500	+6.424%	11	126	-37.948%
2025-09-09	21.6000	23.3500	21.6000	23.3500	+11.722%	5	126	-33.961%
2025-09-08	20.9000	20.9000	20.9000	20.9000	+4.136%	1	124	-26.220%
2025-09-05	18.8000	20.0700	18.8000	20.0700	-4.429%	3	124	-23.169%
2025-09-03	21.0000	21.0000	21.0000	21.0000	-6.832%	1	124	-26.571%
2025-09-02	22.3300	22.5400	22.3300	22.5400	-3.262%	2	123	-31.588%
2025-08-27	23.8000	23.8000	23.2300	23.3000	-6.426%	4	122	-33.820%
2025-08-26	24.7800	24.9500	24.7800	24.9000	+7.005%	5	122	-38.072%
2025-08-25	23.6000	23.6000	23.2700	23.2700	-6.283%	4	119	-33.734%
2025-08-22	25.0000	25.0000	24.8300	24.8300	+12.864%	3	116	-37.898%
2025-08-21	22.2500	22.2500	22.0000	22.0000	-3.509%	2	116	-29.909%
2025-08-20	22.1700	22.8000	19.0500	22.8000	-2.979%	10	116	-32.368%
2025-08-19	25.1000	25.3100	23.5000	23.5000	-19.740%	5	110	-34.383%
2025-08-18	29.2000	29.3000	29.2000	29.2800	-6.900%	4	108	-47.336%
2025-08-15	31.1000	31.4500	31.1000	31.4500	-4.985%	2	108	-50.970%
2025-08-14	33.1000	33.2500	33.1000	33.1000	-6.761%	10	108	-53.414%
2025-08-12	35.5000	35.5000	35.5000	35.5000	-2.150%	1	108	-56.563%
2025-08-11	36.2800	36.2800	36.2800	36.2800	-1.413%	1	108	-57.497%
2025-08-08	36.7500	37.4500	36.7500	36.8000	+7.760%	19	108	-58.098%
2025-08-07	33.1200	34.1500	32.6200	34.1500	0.000%	134	0	-54.846%

.dark-mode .hqG7XN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqG7XN{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C270PLTR Jun 17 2027 270.00 Call (PLTR270617C00270000)option OPRA

PLTR20270617C270
PLTR Jun 17 2027 270.00 Call (PLTR270617C00270000)
option OPRA