Dark

PLTR20270617C300
PLTR Jun 17 2027 300.00 Call (PLTR270617C00300000)
option OPRA

EOD

Sep 29, 2026

10.86-3.894%(-0.44)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.6200	10.8600	10.4500	10.8600	-3.894%	15	3,126	0.000%
2026-09-28	11.9000	11.9000	11.3000	11.3000	-9.237%	14	3,136	-3.894%
2026-09-25	13.4000	13.4000	12.4000	12.4500	-4.962%	16	3,129	-12.771%
2026-09-24	13.0700	13.1000	13.0300	13.1000	+0.769%	4	3,125	-17.099%
2026-09-23	12.5000	13.5000	12.2900	13.0000	+22.990%	1,075	3,121	-16.462%
2026-09-22	10.5700	10.5700	10.5700	10.5700	+3.425%	1	2,437	+2.744%
2026-09-21	10.0000	10.3600	10.0000	10.2200	+18.150%	137	2,436	+6.262%
2026-09-18	8.6500	8.6500	8.6500	8.6500	-6.989%	10	2,472	+25.549%
2026-09-17	9.5500	9.6500	9.1000	9.3000	+8.140%	10	2,482	+16.774%
2026-09-16	8.6000	8.6000	8.6000	8.6000	-8.995%	10	2,490	+26.279%
2026-09-15	8.8500	9.4500	8.8500	9.4500	+5.234%	2	2,490	+14.921%
2026-09-14	7.7000	9.1500	7.7000	8.9800	+18.158%	40	2,489	+20.935%
2026-09-11	7.8500	8.0500	7.4200	7.6000	-5.000%	110	2,463	+42.895%
2026-09-10	8.0000	8.0500	8.0000	8.0000	-6.433%	16	2,568	+35.750%
2026-09-09	8.5500	8.5500	8.5500	8.5500	-2.841%	1	2,573	+27.018%
2026-09-08	8.6000	8.8000	8.5000	8.8000	-3.297%	7	2,573	+23.409%
2026-09-04	9.7000	9.7000	8.9500	9.1000	-20.175%	25	2,579	+19.341%
2026-09-03	10.2000	12.0000	10.2000	11.4000	+48.052%	164	2,579	-4.737%
2026-09-02	8.6000	9.1000	7.1600	7.7000	-26.316%	165	2,564	+41.039%
2026-09-01	11.2600	11.2600	10.3500	10.4500	-12.185%	26	2,646	+3.923%
2026-08-31	12.3000	12.3000	11.9000	11.9000	-6.373%	18	2,657	-8.739%
2026-08-28	13.0300	13.1700	12.4000	12.7100	-2.605%	414	2,657	-14.555%
2026-08-27	11.1500	13.0900	10.6600	13.0500	+23.697%	230	2,293	-16.782%
2026-08-26	10.0800	10.5500	9.6000	10.5500	+14.674%	16	2,215	+2.938%
2026-08-25	10.3900	10.9500	9.2000	9.2000	-10.244%	16	2,215	+18.043%
2026-08-24	10.0500	10.7700	9.6600	10.2500	-12.168%	274	2,210	+5.951%
2026-08-21	9.9500	12.4200	9.5000	11.6700	+17.286%	382	2,245	-6.941%
2026-08-20	9.7500	10.0500	9.6600	9.9500	0.000%	392	1,950	+9.146%
2026-08-19	9.3500	10.1900	9.3500	9.9500	+7.104%	138	1,970	+9.146%
2026-08-18	9.8500	9.8500	9.1000	9.2900	-4.227%	547	1,878	+16.900%
2026-08-17	10.0000	10.6500	9.7000	9.7000	-3.865%	85	1,686	+11.959%
2026-08-14	11.1500	11.3000	10.0600	10.0900	-18.825%	249	1,699	+7.631%
2026-08-13	11.2200	12.4300	10.5500	12.4300	+19.519%	221	1,644	-12.631%
2026-08-12	10.4800	10.4800	9.8200	10.4000	-10.499%	26	1,638	+4.423%
2026-08-11	12.1500	12.1500	11.3000	11.6200	-3.967%	48	1,635	-6.540%
2026-08-10	11.6500	13.3800	11.6100	12.1000	+6.140%	194	1,624	-10.248%
2026-08-07	10.1500	11.4000	10.1500	11.4000	+51.798%	438	1,677	-4.737%
2026-08-06	6.7300	7.5800	6.7300	7.5100	-3.718%	89	1,581	+44.607%
2026-08-05	8.7000	9.4900	7.8000	7.8000	-13.333%	81	1,663	+39.231%
2026-08-04	6.7800	9.1500	6.5500	9.0000	+146.575%	264	1,651	+20.667%
2026-08-03	3.7000	3.7000	3.5400	3.6500	+12.308%	8	1,533	+197.534%
2026-07-31	3.2500	3.2500	3.2500	3.2500	+1.562%	2	1,531	+234.154%
2026-07-28	3.2000	3.2000	3.2000	3.2000	-31.183%	1	1,529	+239.375%
2026-07-27	4.0100	4.6500	4.0100	4.6500	+32.857%	2	1,529	+133.548%
2026-07-24	3.5000	3.5000	3.5000	3.5000	-4.110%	1	1,527	+210.286%
2026-07-23	3.8500	4.1500	3.6500	3.6500	-9.877%	8	1,526	+197.534%
2026-07-22	4.4000	4.4000	3.9300	4.0500	-23.585%	6	1,521	+168.148%
2026-07-21	5.3000	5.3000	5.3000	5.3000	0.000%	2	1,519	+104.906%
2026-07-20	5.3000	5.3000	5.3000	5.3000	+3.922%	1	1,517	+104.906%
2026-07-17	5.1000	5.1000	5.1000	5.1000	-7.273%	1	1,516	+112.941%
2026-07-16	5.0000	5.5000	5.0000	5.5000	-0.901%	4	1,516	+97.455%
2026-07-15	5.7500	5.7500	5.5500	5.5500	-4.310%	29	1,516	+95.676%
2026-07-14	4.4000	5.8000	4.4000	5.8000	+23.404%	9	1,530	+87.241%
2026-07-13	4.7000	4.7000	4.7000	4.7000	+6.818%	1	1,534	+131.064%
2026-07-10	4.8500	4.8500	4.4000	4.4000	-2.222%	3	1,533	+146.818%
2026-07-09	4.5500	4.5500	4.5000	4.5000	-4.255%	3	1,534	+141.333%
2026-07-08	5.2000	5.2000	4.7000	4.7000	-15.315%	3	1,532	+131.064%
2026-07-07	5.4000	5.7000	5.4000	5.5500	+1.835%	186	1,531	+95.676%
2026-07-06	5.1000	5.4500	5.0500	5.4500	+4.207%	375	1,393	+99.266%
2026-07-02	5.2500	5.5000	4.9000	5.2300	+12.473%	15	1,252	+107.648%
2026-07-01	4.2500	4.7500	4.2500	4.6500	+33.621%	21	1,252	+133.548%
2026-06-30	3.4000	3.4800	3.4000	3.4800	+0.870%	6	1,268	+212.069%
2026-06-29	3.7000	3.7000	3.4500	3.4500	+9.524%	4	1,266	+214.783%
2026-06-26	3.0600	3.3500	3.0600	3.1500	+11.702%	34	1,268	+244.762%
2026-06-25	2.8300	2.8800	2.7300	2.8200	-13.231%	18	1,269	+285.106%
2026-06-24	3.2600	3.3500	3.2500	3.2500	-9.722%	23	1,271	+234.154%
2026-06-23	3.6600	3.6600	3.6000	3.6000	-4.762%	15	1,265	+201.667%
2026-06-22	4.2000	4.2000	3.7800	3.7800	-19.574%	33	1,255	+187.302%
2026-06-18	4.7500	4.7500	4.6000	4.7000	-6.000%	33	1,256	+131.064%
2026-06-17	5.5500	5.5600	5.0000	5.0000	-2.913%	10	1,256	+117.200%
2026-06-16	5.4000	5.4000	5.1500	5.1500	-9.965%	6	1,256	+110.874%
2026-06-15	5.4500	5.7200	5.1000	5.7200	+16.735%	14	1,254	+89.860%
2026-06-12	5.0000	5.0000	4.8500	4.9000	+0.823%	8	1,254	+121.633%
2026-06-11	5.0100	5.2100	4.8600	4.8600	-9.159%	19	1,254	+123.457%
2026-06-10	5.4800	5.5000	5.3500	5.3500	-0.926%	13	1,248	+102.991%
2026-06-09	5.5000	5.5000	5.1000	5.4000	-14.286%	8	1,244	+101.111%
2026-06-08	6.4000	6.4000	6.3000	6.3000	+3.279%	38	1,247	+72.381%
2026-06-05	6.8000	6.8000	6.0500	6.1000	-17.344%	199	1,210	+78.033%
2026-06-04	7.7500	7.7500	7.3800	7.3800	-0.270%	9	1,067	+47.154%
2026-06-03	8.2200	8.2900	7.4000	7.4000	-25.628%	30	1,066	+46.757%
2026-06-02	11.5500	11.5500	9.7500	9.9500	-18.576%	10	1,043	+9.146%
2026-06-01	11.2000	13.0500	11.2000	12.2200	+16.381%	59	1,041	-11.129%
2026-05-29	8.9000	11.2000	8.9000	10.5000	+61.043%	136	1,028	+3.429%
2026-05-28	5.0500	6.5200	5.0500	6.5200	+35.833%	10	1,126	+66.564%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-4.382%	1	1,146	+126.250%
2026-05-26	5.3000	5.3000	5.0200	5.0200	-5.283%	20	1,146	+116.335%
2026-05-22	5.5000	5.5000	5.3000	5.3000	-3.986%	4	1,146	+104.906%
2026-05-21	5.5200	5.5200	5.5200	5.5200	+0.364%	1	1,146	+96.739%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+2.996%	22	1,146	+97.455%
2026-05-19	5.3400	5.3400	5.3400	5.3400	-2.018%	1	1,155	+103.371%
2026-05-18	5.6000	5.7000	5.2500	5.4500	-2.679%	47	1,155	+99.266%
2026-05-15	5.5000	5.6000	5.5000	5.6000	-2.609%	2	1,155	+93.929%
2026-05-14	5.5500	5.7500	5.5500	5.7500	+11.868%	101	1,155	+88.870%
2026-05-13	5.4000	5.4000	5.0700	5.1400	-6.204%	5	1,171	+111.284%
2026-05-12	5.6500	5.9000	5.4800	5.4800	-2.143%	7	1,171	+98.175%
2026-05-11	5.5500	5.6000	5.5500	5.6000	-3.448%	3	1,171	+93.929%
2026-05-08	5.6500	5.8000	5.3700	5.8000	+1.754%	18	1,173	+87.241%
2026-05-07	5.8700	5.8700	5.7000	5.7000	+12.871%	3	1,163	+90.526%
2026-05-06	5.5500	5.5500	5.0000	5.0500	-9.821%	12	1,163	+115.050%
2026-05-05	5.6500	6.1800	5.3000	5.6000	-27.273%	33	1,159	+93.929%
2026-05-04	7.6500	8.0400	7.6500	7.7000	+32.759%	60	1,152	+41.039%
2026-04-29	6.4500	6.4500	5.8000	5.8000	-12.782%	3	1,177	+87.241%
2026-04-28	6.6500	6.6500	6.6500	6.6500	-6.993%	2	1,176	+63.308%
2026-04-27	7.1200	7.1500	7.1200	7.1500	+0.140%	114	1,177	+51.888%
2026-04-24	6.8500	7.1400	6.7000	7.1400	-0.140%	6	1,132	+52.101%
2026-04-23	7.0000	7.1500	7.0000	7.1500	-18.286%	2	1,133	+51.888%
2026-04-22	8.7500	8.7500	8.7000	8.7500	+14.529%	7	1,132	+24.114%
2026-04-21	8.1600	8.4500	7.6400	7.6400	+3.664%	21	1,124	+42.147%
2026-04-20	7.7000	7.7000	7.3700	7.3700	-11.205%	2	1,124	+47.354%
2026-04-17	8.0200	8.3000	8.0200	8.3000	+15.278%	5	1,125	+30.843%
2026-04-16	7.1300	7.2000	7.1300	7.2000	+3.300%	2	1,126	+50.833%
2026-04-15	6.3000	6.9800	6.3000	6.9700	+20.172%	7	1,124	+55.811%
2026-04-14	5.8200	6.0300	5.8000	5.8000	+18.367%	20	1,127	+87.241%
2026-04-10	4.6500	5.2000	4.5000	4.9000	-5.222%	57	1,112	+121.633%
2026-04-09	5.5000	5.5000	5.1700	5.1700	-20.462%	124	1,146	+110.058%
2026-04-08	7.0000	7.0000	6.5000	6.5000	-19.255%	3	1,100	+67.077%
2026-04-07	7.5000	8.0500	7.5000	8.0500	+4.410%	4	1,100	+34.907%
2026-04-06	7.9500	7.9500	7.6000	7.7100	+6.345%	3	1,102	+40.856%
2026-04-02	6.9500	7.2500	6.9500	7.2500	-7.051%	6	1,104	+49.793%
2026-04-01	7.8000	7.8000	7.8000	7.8000	+4.000%	1	1,104	+39.231%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+6.534%	16	1,104	+44.800%
2026-03-30	7.5200	7.5200	7.0400	7.0400	-13.620%	113	1,090	+54.261%
2026-03-27	8.1500	8.2500	8.0800	8.1500	-15.979%	103	1,024	+33.252%
2026-03-26	9.6600	9.7000	9.1500	9.7000	-10.185%	6	946	+11.959%
2026-03-25	11.5000	11.5000	10.7100	10.8000	0.000%	17	941	+0.556%
2026-03-24	10.1400	10.8000	10.1400	10.8000	-6.087%	10	931	+0.556%
2026-03-23	11.6200	11.6200	11.0500	11.5000	+20.042%	15	927	-5.565%
2026-03-20	10.0000	10.0000	9.5800	9.5800	-10.467%	5	927	+13.361%
2026-03-19	9.7500	10.7000	9.7500	10.7000	+4.902%	7	929	+1.495%
2026-03-18	10.5000	10.5000	10.2000	10.2000	-7.273%	2	923	+6.471%
2026-03-17	10.8500	11.0000	10.8500	11.0000	+4.364%	27	922	-1.273%
2026-03-16	10.5400	10.5400	10.5400	10.5400	+2.829%	1	895	+3.036%
2026-03-13	10.9500	10.9500	10.2500	10.2500	-12.318%	3	895	+5.951%
2026-03-12	11.4700	11.6900	11.3400	11.6900	+5.792%	3	895	-7.100%
2026-03-10	11.0000	11.0500	10.9100	11.0500	-19.753%	23	893	-1.719%
2026-03-06	11.6000	14.0000	11.6000	13.7700	+14.464%	31	876	-21.133%
2026-03-04	11.4500	12.1500	11.4500	12.0300	+18.522%	29	859	-9.726%
2026-03-03	10.1500	10.1500	10.1500	10.1500	-1.168%	16	835	+6.995%
2026-03-02	10.0000	10.6700	9.7000	10.2700	+28.536%	75	824	+5.745%
2026-02-27	8.4000	8.4000	7.9900	7.9900	-6.000%	21	756	+35.920%
2026-02-26	8.5000	8.5000	8.5000	8.5000	+3.281%	1	755	+27.765%
2026-02-25	7.7500	8.2300	7.6000	8.2300	+18.759%	45	740	+31.956%
2026-02-24	6.5000	7.1000	6.5000	6.9300	-3.077%	33	740	+56.710%
2026-02-23	7.0400	7.1500	6.7800	7.1500	-7.742%	92	717	+51.888%
2026-02-20	7.4600	7.8500	7.3300	7.7500	-2.516%	67	719	+40.129%
2026-02-19	8.2500	8.2500	7.8300	7.9500	-13.210%	18	700	+36.604%
2026-02-18	8.4000	9.1600	8.4000	9.1600	+30.857%	23	692	+18.559%
2026-02-17	7.0900	7.0900	7.0000	7.0000	-6.915%	22	704	+55.143%
2026-02-13	7.0000	8.0000	7.0000	7.5200	+4.011%	41	722	+44.415%
2026-02-12	8.2500	8.2500	7.1500	7.2300	-12.364%	86	722	+50.207%
2026-02-11	8.7500	8.8800	8.2000	8.2500	-10.131%	181	684	+31.636%
2026-02-10	9.8500	9.9100	9.1500	9.1800	-10.088%	49	584	+18.301%
2026-02-09	9.3300	10.6000	9.3300	10.2100	+19.276%	53	603	+6.366%
2026-02-06	8.7000	9.1600	8.4200	8.5600	+9.045%	135	586	+26.869%
2026-02-05	9.1400	9.1400	7.8500	7.8500	-19.072%	93	563	+38.344%
2026-02-04	11.3100	11.3100	9.6000	9.7000	-30.813%	148	555	+11.959%
2026-02-03	14.5900	14.5900	13.2300	14.0200	+13.522%	167	545	-22.539%
2026-02-02	12.4200	12.6800	12.1000	12.3500	+5.375%	36	608	-12.065%
2026-01-30	12.9700	12.9700	11.7200	11.7200	-11.880%	281	607	-7.338%
2026-01-29	14.0000	14.0000	12.6000	13.3000	-11.333%	328	568	-18.346%
2026-01-28	15.7800	16.1000	15.0000	15.0000	-9.091%	72	421	-27.600%
2026-01-27	16.8700	17.3900	16.5000	16.5000	-6.410%	30	419	-34.182%
2026-01-26	17.9500	17.9500	17.6300	17.6300	-3.025%	7	420	-38.400%
2026-01-23	17.1600	18.1800	17.1600	18.1800	+7.574%	22	420	-40.264%
2026-01-22	16.8900	17.1500	16.8500	16.9000	+2.424%	28	421	-35.740%
2026-01-21	18.0000	18.0000	16.2000	16.5000	-10.811%	38	415	-34.182%
2026-01-20	18.5500	19.3000	18.4500	18.5000	-4.145%	170	411	-41.297%
2026-01-16	20.6800	20.6800	19.2100	19.3000	-11.508%	34	389	-43.731%
2026-01-15	22.2200	22.2200	21.4400	21.8100	+4.354%	6	389	-50.206%
2026-01-14	20.8100	20.9000	20.5000	20.9000	-1.462%	16	388	-48.038%
2026-01-13	21.2200	21.2200	21.2100	21.2100	-2.706%	2	377	-48.798%
2026-01-12	21.6000	21.8500	21.5000	21.8000	+1.207%	5	378	-50.183%
2026-01-09	21.4500	21.5400	21.4500	21.5400	+0.654%	2	377	-49.582%
2026-01-08	22.0500	22.4500	21.0000	21.4000	-9.895%	10	377	-49.252%
2026-01-07	25.6700	25.7500	23.7500	23.7500	+5.322%	3	376	-54.274%
2026-01-06	21.9600	22.6000	21.6000	22.5500	+6.368%	42	376	-51.840%
2026-01-05	21.3800	21.3800	21.1500	21.2000	+10.474%	75	278	-48.774%
2026-01-02	22.5000	22.5000	19.0000	19.1900	-16.456%	112	278	-43.408%
2025-12-31	23.1900	23.1900	22.9700	22.9700	-6.053%	3	188	-52.721%
2025-12-30	24.8000	25.2500	24.4500	24.4500	-4.343%	66	188	-55.583%
2025-12-29	26.0500	26.3000	25.5600	25.5600	-15.420%	11	150	-57.512%
2025-12-23	30.4000	30.5000	29.6000	30.2200	+0.599%	9	146	-64.064%
2025-12-22	31.2800	32.1500	30.0400	30.0400	-1.669%	3	142	-63.848%
2025-12-19	29.0000	31.0000	29.0000	30.5500	+9.695%	12	140	-64.452%
2025-12-18	28.1500	28.1500	27.7500	27.8500	+7.198%	27	136	-61.005%
2025-12-17	26.3500	26.3500	25.9800	25.9800	-6.345%	102	126	-58.199%
2025-12-15	27.1700	27.7400	27.1700	27.7400	-5.966%	2	137	-60.851%
2025-12-10	28.1500	29.5000	28.1500	29.5000	+13.680%	2	136	-63.186%
2025-12-05	25.9500	25.9500	25.9500	25.9500	+9.679%	1	137	-58.150%
2025-12-03	23.6600	23.6600	23.6600	23.6600	+14.079%	1	137	-54.100%
2025-12-01	20.7400	20.7400	20.7400	20.7400	+0.436%	1	136	-47.637%
2025-11-28	21.1000	21.1000	20.6500	20.6500	-2.410%	2	136	-47.409%
2025-11-26	20.8500	21.1600	20.8400	21.1600	+6.225%	4	134	-48.677%
2025-11-25	19.4800	19.9200	19.4700	19.9200	+2.154%	6	134	-45.482%
2025-11-24	19.8000	20.5800	19.5000	19.5000	+7.261%	14	131	-44.308%
2025-11-21	19.0000	19.0000	17.4300	18.1800	-8.872%	30	140	-40.264%
2025-11-20	23.1200	23.1200	19.4200	19.9500	-8.486%	34	140	-45.564%
2025-11-19	22.8600	22.8600	21.6500	21.8000	-7.627%	35	124	-50.183%
2025-11-18	24.3000	24.3000	23.6000	23.6000	+1.724%	3	96	-53.983%
2025-11-17	23.9800	24.2500	23.2000	23.2000	-10.597%	10	96	-53.190%
2025-11-14	25.9500	25.9500	25.9500	25.9500	+3.593%	2	96	-58.150%
2025-11-13	26.5000	26.5000	24.9500	25.0500	-12.259%	24	97	-56.647%
2025-11-12	32.0000	32.0000	28.5500	28.5500	-12.691%	10	100	-61.961%
2025-11-11	32.8800	32.8800	31.5900	32.7000	-3.682%	4	101	-66.789%
2025-11-10	31.2600	33.9500	31.2600	33.9500	+28.647%	40	101	-68.012%
2025-11-07	24.6600	26.3900	23.5000	26.3900	+3.490%	7	75	-58.848%
2025-11-06	29.0000	29.3500	25.5000	25.5000	-18.006%	24	75	-57.412%
2025-11-05	31.0000	31.3000	29.5000	31.1000	-3.176%	9	60	-65.080%
2025-11-04	33.3500	34.8000	31.2000	32.1200	-22.322%	40	54	-66.189%
2025-11-03	39.2500	41.3500	39.2500	41.3500	+16.973%	37	11	-73.736%
2025-10-30	35.2300	35.3500	35.2300	35.3500	+1.289%	5	11	-69.279%
2025-10-29	33.0300	34.9000	33.0300	34.9000	+13.201%	4	6	-68.883%
2025-10-28	30.0500	30.8300	29.7000	30.8300	-0.356%	5	4	-64.775%
2025-10-27	30.0000	31.5000	30.0000	30.9400	0.000%	3	3	-64.900%

.dark-mode .rgFc6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgFc6j{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C300PLTR Jun 17 2027 300.00 Call (PLTR270617C00300000)option OPRA

PLTR20270617C300
PLTR Jun 17 2027 300.00 Call (PLTR270617C00300000)
option OPRA