Dark

PLTR20270617C280
PLTR Jun 17 2027 280.00 Call (PLTR270617C00280000)
option OPRA

EOD

Jul 22, 2026

4.80-23.445%(-1.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.1700	5.1700	4.8000	4.8000	-23.445%	4	713	0.000%
2026-07-20	6.2700	6.2700	6.2700	6.2700	+7.179%	5	716	-23.445%
2026-07-08	5.8500	5.8500	5.8500	5.8500	-20.408%	1	721	-17.949%
2026-07-07	6.6500	7.3500	6.6500	7.3500	+18.548%	28	721	-34.694%
2026-07-06	5.7500	6.2000	5.7500	6.2000	-0.161%	2	739	-22.581%
2026-07-02	6.2100	6.2100	6.2100	6.2100	+10.893%	1	738	-22.705%
2026-07-01	5.6000	5.6000	5.6000	5.6000	+36.585%	1	738	-14.286%
2026-06-29	4.2500	4.2500	4.0500	4.1000	+2.757%	22	738	+17.073%
2026-06-26	3.2500	3.9900	3.2500	3.9900	+19.104%	6	758	+20.301%
2026-06-25	3.3500	3.3500	3.3500	3.3500	-14.541%	4	758	+43.284%
2026-06-24	3.9000	3.9200	3.9000	3.9200	-12.889%	2	757	+22.449%
2026-06-22	5.0000	5.0000	4.5000	4.5000	-20.213%	87	755	+6.667%
2026-06-18	5.6800	5.6800	5.6400	5.6400	-9.032%	2	766	-14.894%
2026-06-16	6.0800	6.2000	6.0800	6.2000	-7.463%	31	766	-22.581%
2026-06-15	6.4500	6.8500	6.4500	6.7000	+13.559%	13	771	-28.358%
2026-06-12	5.8000	5.9000	5.8000	5.9000	-1.173%	25	771	-18.644%
2026-06-11	5.9700	5.9700	5.9700	5.9700	-3.710%	1	771	-19.598%
2026-06-09	6.5000	6.5000	6.2000	6.2000	-16.779%	23	770	-22.581%
2026-06-08	7.4500	7.4500	7.4500	7.4500	+0.404%	100	777	-35.570%
2026-06-05	7.4200	7.4200	7.4200	7.4200	-27.255%	100	873	-35.310%
2026-06-03	10.2000	10.2000	10.2000	10.2000	-15.702%	1	873	-52.941%
2026-06-02	12.1000	12.1000	12.1000	12.1000	-14.184%	5	872	-60.331%
2026-06-01	13.0500	15.0000	13.0500	14.1000	+13.710%	12	872	-65.957%
2026-05-29	9.6000	12.8200	9.6000	12.4000	+71.034%	106	879	-61.290%
2026-05-28	6.6800	7.2500	6.6800	7.2500	+20.833%	13	895	-33.793%
2026-05-27	6.0500	6.0500	6.0000	6.0000	-10.714%	2	887	-20.000%
2026-05-26	6.1400	6.7200	6.1400	6.7200	+3.544%	46	887	-28.571%
2026-05-22	6.4000	6.4900	6.4000	6.4900	-4.699%	3	872	-26.040%
2026-05-21	6.8100	6.8100	6.8100	6.8100	+3.182%	1	871	-29.515%
2026-05-20	6.3900	6.6000	6.3900	6.6000	+3.611%	6	871	-27.273%
2026-05-19	6.3700	6.3700	6.3700	6.3700	-2.000%	2	877	-24.647%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+6.908%	2	877	-26.154%
2026-05-13	6.3600	6.3600	6.0000	6.0800	-7.176%	5	877	-21.053%
2026-05-12	6.6000	6.6000	6.5500	6.5500	-3.676%	11	878	-26.718%
2026-05-11	6.3800	6.8500	6.3800	6.8000	-1.019%	13	878	-29.412%
2026-05-08	6.4700	6.8700	6.4500	6.8700	+0.292%	21	890	-30.131%
2026-05-07	6.8500	6.8500	6.8500	6.8500	+9.776%	1	895	-29.927%
2026-05-06	6.2000	6.2500	6.2000	6.2400	-7.281%	12	896	-23.077%
2026-05-05	7.8900	7.8900	6.7300	6.7300	-24.720%	7	899	-28.678%
2026-05-01	8.9400	8.9400	8.9400	8.9400	+24.167%	1	898	-46.309%
2026-04-30	7.2500	7.2500	7.2000	7.2000	+2.857%	103	898	-33.333%
2026-04-29	7.0000	7.0000	7.0000	7.0000	-17.647%	50	877	-31.429%
2026-04-24	8.5000	8.5000	8.5000	8.5000	-7.609%	1	827	-43.529%
2026-04-23	9.1400	9.2000	9.1400	9.2000	-14.815%	2	827	-47.826%
2026-04-22	10.5000	10.8000	10.5000	10.8000	+20.000%	14	828	-55.556%
2026-04-21	9.0000	9.0000	9.0000	9.0000	-4.963%	1	827	-46.667%
2026-04-20	9.4700	9.4700	9.4700	9.4700	-3.564%	50	827	-49.314%
2026-04-17	9.8200	9.8200	9.8200	9.8200	+14.452%	1	827	-51.120%
2026-04-16	8.4000	8.5800	8.4000	8.5800	+11.429%	62	828	-44.056%
2026-04-15	7.7000	7.7000	7.7000	7.7000	+14.074%	1	847	-37.662%
2026-04-13	6.8500	6.8500	6.7500	6.7500	+5.140%	17	847	-28.889%
2026-04-10	6.4200	6.4200	6.4200	6.4200	+5.246%	5	844	-25.234%
2026-04-09	6.5300	6.6400	6.1000	6.1000	-30.682%	34	844	-21.311%
2026-04-08	9.0600	9.0600	8.8000	8.8000	-4.555%	2	855	-45.455%
2026-04-07	9.2200	9.2200	9.1600	9.2200	-5.436%	3	857	-47.939%
2026-04-06	9.7500	9.7500	9.7500	9.7500	+1.987%	1	857	-50.769%
2026-04-01	9.5600	9.5600	9.5600	9.5600	-1.035%	1	857	-49.791%
2026-03-31	9.6700	9.7000	9.6600	9.6600	+18.966%	6	856	-50.311%
2026-03-30	9.0500	9.0500	8.1200	8.1200	-16.547%	138	859	-40.887%
2026-03-27	10.1300	10.1300	9.7300	9.7300	-11.384%	3	909	-50.668%
2026-03-26	10.9800	10.9800	10.9800	10.9800	-11.807%	1	910	-56.284%
2026-03-24	12.4500	12.5400	12.4500	12.4500	-7.090%	8	910	-61.446%
2026-03-23	13.6500	13.6500	13.4000	13.4000	+11.019%	2	914	-64.179%
2026-03-20	12.0700	12.0700	12.0700	12.0700	-4.282%	1	914	-60.232%
2026-03-16	12.8900	12.8900	12.6100	12.6100	-9.735%	4	913	-61.935%
2026-03-09	14.0800	14.0800	13.9700	13.9700	-0.357%	3	912	-65.641%
2026-03-05	14.5200	14.5200	14.0200	14.0200	-1.821%	4	912	-65.763%
2026-03-04	14.1000	14.2800	14.1000	14.2800	+12.885%	3	913	-66.387%
2026-03-03	12.6000	12.6500	12.6000	12.6500	+4.115%	9	912	-62.055%
2026-03-02	11.7000	12.4000	11.7000	12.1500	+23.980%	21	908	-60.494%
2026-02-27	9.8000	9.8000	9.8000	9.8000	+0.204%	1	917	-51.020%
2026-02-26	9.7800	9.7800	9.7800	9.7800	+4.043%	1	917	-50.920%
2026-02-25	8.9500	9.5000	8.9500	9.4000	+14.634%	342	633	-48.936%
2026-02-24	8.1000	8.2000	8.1000	8.2000	-1.796%	10	633	-41.463%
2026-02-23	8.4500	8.4500	8.3500	8.3500	-17.327%	45	633	-42.515%
2026-02-18	10.6800	10.6800	10.1000	10.1000	+14.124%	3	644	-52.475%
2026-02-17	8.4600	8.9500	8.4200	8.8500	0.000%	8	641	-45.763%
2026-02-13	8.2700	9.4000	8.2700	8.8500	+4.610%	73	711	-45.763%
2026-02-12	9.0200	9.0200	8.4600	8.4600	-12.873%	2	711	-43.262%
2026-02-11	9.5000	9.7100	9.5000	9.7100	-18.403%	18	711	-50.566%
2026-02-10	11.9000	11.9000	11.9000	11.9000	+0.592%	6	710	-59.664%
2026-02-09	10.0500	12.2000	10.0500	11.8300	+18.656%	7	704	-59.425%
2026-02-06	9.7000	10.6000	9.7000	9.9700	+10.044%	23	703	-51.856%
2026-02-05	11.0500	11.0500	9.0600	9.0600	-20.526%	67	682	-47.020%
2026-02-04	12.8700	12.8700	11.4000	11.4000	-29.193%	9	698	-57.895%
2026-02-03	15.8000	16.1800	15.8000	16.1000	+12.587%	38	701	-70.186%
2026-02-02	14.3600	14.3600	14.2300	14.3000	+2.289%	3	687	-66.434%
2026-01-30	14.2000	14.3000	13.9700	13.9800	-5.541%	27	685	-65.665%
2026-01-29	15.5200	15.7500	14.5100	14.8000	-15.429%	47	668	-67.568%
2026-01-28	18.2800	18.2800	17.3500	17.5000	-8.040%	26	666	-72.571%
2026-01-27	19.0300	19.0300	19.0300	19.0300	-11.488%	7	650	-74.777%
2026-01-23	20.6600	21.5000	20.6600	21.5000	+9.974%	52	650	-77.674%
2026-01-22	19.6000	19.6100	19.5500	19.5500	-2.005%	3	650	-75.448%
2026-01-21	20.8900	20.8900	19.0000	19.9500	-9.932%	11	649	-75.940%
2026-01-20	21.2800	22.3500	21.2800	22.1500	-0.539%	7	647	-78.330%
2026-01-16	25.2300	25.2300	22.0000	22.2700	-7.785%	108	544	-78.446%
2026-01-15	24.8500	24.8500	24.1500	24.1500	+2.548%	3	544	-80.124%
2026-01-14	24.6000	24.6000	23.5000	23.5500	-3.878%	5	544	-79.618%
2026-01-13	24.2000	24.5000	24.2000	24.5000	-1.764%	4	541	-80.408%
2026-01-12	26.0000	26.0000	24.9400	24.9400	+0.565%	3	538	-80.754%
2026-01-09	24.8000	24.8000	24.7500	24.8000	+3.333%	36	539	-80.645%
2026-01-08	25.4400	25.4400	24.0000	24.0000	-14.591%	16	530	-80.000%
2026-01-07	28.0000	29.1000	27.7500	28.1000	+7.994%	35	525	-82.918%
2026-01-06	26.2000	26.2000	26.0200	26.0200	+7.521%	6	534	-81.553%
2026-01-05	24.5000	24.5000	24.2000	24.2000	+10.000%	3	537	-80.165%
2026-01-02	23.7600	23.7600	22.0000	22.0000	-18.519%	4	538	-78.182%
2025-12-30	28.6500	28.7000	27.0000	27.0000	-7.850%	4	537	-82.222%
2025-12-29	29.9000	30.1000	29.3000	29.3000	-6.090%	17	533	-83.618%
2025-12-26	32.7900	32.7900	31.2000	31.2000	-7.418%	3	524	-84.615%
2025-12-23	33.7500	33.9000	33.7000	33.7000	+0.149%	15	523	-85.757%
2025-12-22	36.1900	36.1900	33.6500	33.6500	-0.059%	32	523	-85.736%
2025-12-19	33.1000	33.6700	33.1000	33.6700	+17.317%	30	548	-85.744%
2025-12-17	28.5000	28.7000	28.5000	28.7000	-9.975%	2	563	-83.275%
2025-12-15	31.8800	31.8800	31.8800	31.8800	+2.376%	30	563	-84.944%
2025-12-12	31.1400	31.1400	31.1400	31.1400	-5.061%	1	593	-84.586%
2025-12-10	31.5000	32.8000	31.2000	32.8000	+30.938%	75	593	-85.366%
2025-12-02	25.8800	26.1000	25.0500	25.0500	+6.505%	6	609	-80.838%
2025-12-01	23.5200	23.5200	23.5200	23.5200	-2.000%	1	614	-79.592%
2025-11-28	24.0000	24.0000	24.0000	24.0000	+1.053%	6	615	-80.000%
2025-11-26	23.1800	23.7500	23.1800	23.7500	+5.556%	4	612	-79.789%
2025-11-25	21.2000	22.6400	21.2000	22.5000	-4.255%	7	612	-78.667%
2025-11-24	23.1500	23.5000	23.1500	23.5000	+8.096%	28	610	-79.574%
2025-11-21	21.5200	21.8500	19.8000	21.7400	-3.720%	54	622	-77.921%
2025-11-20	22.0500	22.5800	22.0500	22.5800	-9.317%	3	634	-78.742%
2025-11-19	25.4700	25.4700	24.8800	24.9000	-15.162%	3	632	-80.723%
2025-11-14	25.7800	29.7000	25.7800	29.3500	-4.397%	31	632	-83.646%
2025-11-13	30.7000	30.7000	30.7000	30.7000	-4.122%	11	607	-84.365%
2025-11-12	33.4800	33.4800	32.0200	32.0200	-10.584%	18	607	-85.009%
2025-11-11	35.2500	35.8100	35.2500	35.8100	-4.251%	34	594	-86.596%
2025-11-10	34.9000	37.4000	34.9000	37.4000	+32.954%	4	579	-87.166%
2025-11-07	27.0500	28.7500	27.0500	28.1300	-2.394%	24	580	-82.936%
2025-11-06	35.6500	35.6500	28.8200	28.8200	-17.610%	134	575	-83.345%
2025-11-05	33.3400	35.4200	33.3400	34.9800	-6.094%	65	633	-86.278%
2025-11-04	37.6500	37.9400	35.5000	37.2500	-18.490%	15	643	-87.114%
2025-11-03	43.8700	45.7000	43.8700	45.7000	+6.576%	24	633	-89.497%
2025-10-31	41.8200	42.8800	41.8200	42.8800	+8.283%	11	633	-88.806%
2025-10-30	39.4800	40.2000	39.4800	39.6000	-1.883%	106	633	-87.879%
2025-10-29	37.5900	40.3700	37.5900	40.3600	+15.811%	7	654	-88.107%
2025-10-28	34.2200	35.4200	33.6000	34.8500	+1.901%	34	657	-86.227%
2025-10-27	33.4000	35.3000	33.4000	34.2000	+7.886%	30	680	-85.965%
2025-10-24	31.7500	31.7500	31.7000	31.7000	+4.759%	3	680	-84.858%
2025-10-23	29.9700	30.2600	29.9700	30.2600	+6.474%	16	680	-84.137%
2025-10-22	30.1500	30.7900	27.0000	28.4200	-8.470%	8	680	-83.110%
2025-10-21	30.6100	31.0500	30.6000	31.0500	-1.366%	82	678	-84.541%
2025-10-20	31.0000	31.4800	31.0000	31.4800	+2.042%	55	721	-84.752%
2025-10-17	30.8000	30.8700	30.0500	30.8500	+0.653%	27	700	-84.441%
2025-10-16	32.1800	32.3000	30.0000	30.6500	+0.360%	124	715	-84.339%
2025-10-15	31.8500	31.8500	30.5400	30.5400	-4.023%	6	633	-84.283%
2025-10-14	30.6000	31.8200	30.4600	31.8200	+5.086%	9	630	-84.915%
2025-10-13	29.5000	30.2800	28.5000	30.2800	-1.368%	111	632	-84.148%
2025-10-10	33.0000	33.0000	30.7000	30.7000	-9.706%	25	553	-84.365%
2025-10-09	31.3500	34.0000	30.8300	34.0000	+7.902%	6	554	-85.882%
2025-10-08	31.5100	31.5100	31.5100	31.5100	+0.671%	2	556	-84.767%
2025-10-07	32.0000	32.5000	30.0500	31.3000	+5.743%	28	556	-84.665%
2025-10-06	30.2000	31.0000	29.6000	29.6000	+7.832%	28	540	-83.784%
2025-10-03	28.9000	29.6500	26.2600	27.4500	-15.121%	141	525	-82.514%
2025-10-02	31.6000	32.3400	31.5200	32.3400	+1.538%	32	441	-85.158%
2025-10-01	32.0000	32.3000	31.3600	31.8500	+5.920%	14	428	-84.929%
2025-09-30	28.9500	30.0700	28.9500	30.0700	+1.932%	21	432	-84.037%
2025-09-29	29.9700	29.9700	29.5000	29.5000	+1.027%	2	430	-83.729%
2025-09-26	29.7000	29.7000	29.0000	29.2000	-4.011%	17	428	-83.562%
2025-09-25	28.0500	32.0000	28.0500	30.4200	+0.629%	6	429	-84.221%
2025-09-24	30.0000	30.2300	29.1200	30.2300	-4.032%	11	428	-84.122%
2025-09-23	31.5500	31.5500	30.9000	31.5000	+7.877%	62	427	-84.762%
2025-09-22	29.6000	29.6000	29.2000	29.2000	-5.102%	18	426	-83.562%
2025-09-19	30.0000	31.1000	30.0000	30.7700	+8.920%	50	412	-84.400%
2025-09-18	26.0000	28.2500	26.0000	28.2500	+15.779%	108	417	-83.009%
2025-09-17	23.8600	24.5000	21.8000	24.4000	-2.126%	46	397	-80.328%
2025-09-16	24.3200	24.9500	24.3200	24.9300	-1.267%	102	392	-80.746%
2025-09-15	24.8000	25.3400	24.1900	25.2500	-0.708%	18	332	-80.990%
2025-09-12	22.5500	25.5500	22.5500	25.4300	+12.722%	26	332	-81.125%
2025-09-11	22.5000	22.8000	22.1000	22.5600	-2.968%	39	323	-78.723%
2025-09-10	23.2500	23.2500	23.2500	23.2500	+6.897%	4	307	-79.355%
2025-09-09	20.3500	21.7500	20.3500	21.7500	+10.127%	6	304	-77.931%
2025-09-08	20.0500	20.0500	19.6300	19.7500	+5.898%	105	302	-75.696%
2025-09-05	17.6000	18.6500	17.5000	18.6500	-4.847%	3	214	-74.263%
2025-09-04	19.7900	20.0500	19.0000	19.6000	-2.244%	17	213	-75.510%
2025-09-03	20.0500	20.0500	20.0500	20.0500	-4.067%	3	214	-76.060%
2025-09-02	19.8000	20.9000	19.8000	20.9000	+2.451%	2	217	-77.033%
2025-08-29	20.4000	20.4000	20.4000	20.4000	-2.392%	2	214	-76.471%
2025-08-28	21.4000	21.4000	20.9000	20.9000	-3.908%	5	214	-77.033%
2025-08-27	22.6000	22.6000	21.7500	21.7500	-6.048%	5	213	-77.931%
2025-08-26	23.2200	23.4800	23.0600	23.1500	+8.941%	33	216	-79.266%
2025-08-25	19.5000	21.2500	19.5000	21.2500	-5.345%	40	215	-77.412%
2025-08-22	20.4000	23.5000	20.4000	22.4500	+6.398%	17	189	-78.619%
2025-08-21	20.8800	21.1000	20.3500	21.1000	-0.939%	17	178	-77.251%
2025-08-20	21.0000	21.3000	17.8000	21.3000	-3.182%	27	169	-77.465%
2025-08-19	23.4000	23.8000	22.0000	22.0000	-22.535%	12	168	-78.182%
2025-08-18	27.3000	28.4000	27.3000	28.4000	-3.072%	11	167	-83.099%
2025-08-15	29.9500	29.9500	28.8000	29.3000	-6.090%	25	162	-83.618%
2025-08-14	32.6000	32.6000	31.1000	31.2000	-5.023%	132	147	-84.615%
2025-08-13	34.7500	34.8800	32.8500	32.8500	-4.700%	37	119	-85.388%
2025-08-12	32.8100	34.4700	32.6500	34.4700	+0.731%	9	87	-86.075%
2025-08-11	33.5600	34.4000	33.5600	34.2200	0.000%	83	78	-85.973%

.dark-mode .BHrZbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BHrZbj{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C280PLTR Jun 17 2027 280.00 Call (PLTR270617C00280000)option OPRA

PLTR20270617C280
PLTR Jun 17 2027 280.00 Call (PLTR270617C00280000)
option OPRA