Dark

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

EOD

Jul 23, 2026

3.65-9.877%(-0.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.8500	4.1500	3.6500	3.6500	-9.877%	8	1,526	0.000%
2026-07-22	4.4000	4.4000	3.9300	4.0500	-23.585%	6	1,521	-9.877%
2026-07-21	5.3000	5.3000	5.3000	5.3000	0.000%	2	1,519	-31.132%
2026-07-20	5.3000	5.3000	5.3000	5.3000	+3.922%	1	1,517	-31.132%
2026-07-17	5.1000	5.1000	5.1000	5.1000	-7.273%	1	1,516	-28.431%
2026-07-16	5.0000	5.5000	5.0000	5.5000	-0.901%	4	1,516	-33.636%
2026-07-15	5.7500	5.7500	5.5500	5.5500	-4.310%	29	1,516	-34.234%
2026-07-14	4.4000	5.8000	4.4000	5.8000	+23.404%	9	1,530	-37.069%
2026-07-13	4.7000	4.7000	4.7000	4.7000	+6.818%	1	1,534	-22.340%
2026-07-10	4.8500	4.8500	4.4000	4.4000	-2.222%	3	1,533	-17.045%
2026-07-09	4.5500	4.5500	4.5000	4.5000	-4.255%	3	1,534	-18.889%
2026-07-08	5.2000	5.2000	4.7000	4.7000	-15.315%	3	1,532	-22.340%
2026-07-07	5.4000	5.7000	5.4000	5.5500	+1.835%	186	1,531	-34.234%
2026-07-06	5.1000	5.4500	5.0500	5.4500	+4.207%	375	1,393	-33.028%
2026-07-02	5.2500	5.5000	4.9000	5.2300	+12.473%	15	1,252	-30.210%
2026-07-01	4.2500	4.7500	4.2500	4.6500	+33.621%	21	1,252	-21.505%
2026-06-30	3.4000	3.4800	3.4000	3.4800	+0.870%	6	1,268	+4.885%
2026-06-29	3.7000	3.7000	3.4500	3.4500	+9.524%	4	1,266	+5.797%
2026-06-26	3.0600	3.3500	3.0600	3.1500	+11.702%	34	1,268	+15.873%
2026-06-25	2.8300	2.8800	2.7300	2.8200	-13.231%	18	1,269	+29.433%
2026-06-24	3.2600	3.3500	3.2500	3.2500	-9.722%	23	1,271	+12.308%
2026-06-23	3.6600	3.6600	3.6000	3.6000	-4.762%	15	1,265	+1.389%
2026-06-22	4.2000	4.2000	3.7800	3.7800	-19.574%	33	1,255	-3.439%
2026-06-18	4.7500	4.7500	4.6000	4.7000	-6.000%	33	1,256	-22.340%
2026-06-17	5.5500	5.5600	5.0000	5.0000	-2.913%	10	1,256	-27.000%
2026-06-16	5.4000	5.4000	5.1500	5.1500	-9.965%	6	1,256	-29.126%
2026-06-15	5.4500	5.7200	5.1000	5.7200	+16.735%	14	1,254	-36.189%
2026-06-12	5.0000	5.0000	4.8500	4.9000	+0.823%	8	1,254	-25.510%
2026-06-11	5.0100	5.2100	4.8600	4.8600	-9.159%	19	1,254	-24.897%
2026-06-10	5.4800	5.5000	5.3500	5.3500	-0.926%	13	1,248	-31.776%
2026-06-09	5.5000	5.5000	5.1000	5.4000	-14.286%	8	1,244	-32.407%
2026-06-08	6.4000	6.4000	6.3000	6.3000	+3.279%	38	1,247	-42.063%
2026-06-05	6.8000	6.8000	6.0500	6.1000	-17.344%	199	1,210	-40.164%
2026-06-04	7.7500	7.7500	7.3800	7.3800	-0.270%	9	1,067	-50.542%
2026-06-03	8.2200	8.2900	7.4000	7.4000	-25.628%	30	1,066	-50.676%
2026-06-02	11.5500	11.5500	9.7500	9.9500	-18.576%	10	1,043	-63.317%
2026-06-01	11.2000	13.0500	11.2000	12.2200	+16.381%	59	1,041	-70.131%
2026-05-29	8.9000	11.2000	8.9000	10.5000	+61.043%	136	1,028	-65.238%
2026-05-28	5.0500	6.5200	5.0500	6.5200	+35.833%	10	1,126	-44.018%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-4.382%	1	1,146	-23.958%
2026-05-26	5.3000	5.3000	5.0200	5.0200	-5.283%	20	1,146	-27.291%
2026-05-22	5.5000	5.5000	5.3000	5.3000	-3.986%	4	1,146	-31.132%
2026-05-21	5.5200	5.5200	5.5200	5.5200	+0.364%	1	1,146	-33.877%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+2.996%	22	1,146	-33.636%
2026-05-19	5.3400	5.3400	5.3400	5.3400	-2.018%	1	1,155	-31.648%
2026-05-18	5.6000	5.7000	5.2500	5.4500	-2.679%	47	1,155	-33.028%
2026-05-15	5.5000	5.6000	5.5000	5.6000	-2.609%	2	1,155	-34.821%
2026-05-14	5.5500	5.7500	5.5500	5.7500	+11.868%	101	1,155	-36.522%
2026-05-13	5.4000	5.4000	5.0700	5.1400	-6.204%	5	1,171	-28.988%
2026-05-12	5.6500	5.9000	5.4800	5.4800	-2.143%	7	1,171	-33.394%
2026-05-11	5.5500	5.6000	5.5500	5.6000	-3.448%	3	1,171	-34.821%
2026-05-08	5.6500	5.8000	5.3700	5.8000	+1.754%	18	1,173	-37.069%
2026-05-07	5.8700	5.8700	5.7000	5.7000	+12.871%	3	1,163	-35.965%
2026-05-06	5.5500	5.5500	5.0000	5.0500	-9.821%	12	1,163	-27.723%
2026-05-05	5.6500	6.1800	5.3000	5.6000	-27.273%	33	1,159	-34.821%
2026-05-04	7.6500	8.0400	7.6500	7.7000	+32.759%	60	1,152	-52.597%
2026-04-29	6.4500	6.4500	5.8000	5.8000	-12.782%	3	1,177	-37.069%
2026-04-28	6.6500	6.6500	6.6500	6.6500	-6.993%	2	1,176	-45.113%
2026-04-27	7.1200	7.1500	7.1200	7.1500	+0.140%	114	1,177	-48.951%
2026-04-24	6.8500	7.1400	6.7000	7.1400	-0.140%	6	1,132	-48.880%
2026-04-23	7.0000	7.1500	7.0000	7.1500	-18.286%	2	1,133	-48.951%
2026-04-22	8.7500	8.7500	8.7000	8.7500	+14.529%	7	1,132	-58.286%
2026-04-21	8.1600	8.4500	7.6400	7.6400	+3.664%	21	1,124	-52.225%
2026-04-20	7.7000	7.7000	7.3700	7.3700	-11.205%	2	1,124	-50.475%
2026-04-17	8.0200	8.3000	8.0200	8.3000	+15.278%	5	1,125	-56.024%
2026-04-16	7.1300	7.2000	7.1300	7.2000	+3.300%	2	1,126	-49.306%
2026-04-15	6.3000	6.9800	6.3000	6.9700	+20.172%	7	1,124	-47.633%
2026-04-14	5.8200	6.0300	5.8000	5.8000	+18.367%	20	1,127	-37.069%
2026-04-10	4.6500	5.2000	4.5000	4.9000	-5.222%	57	1,112	-25.510%
2026-04-09	5.5000	5.5000	5.1700	5.1700	-20.462%	124	1,146	-29.400%
2026-04-08	7.0000	7.0000	6.5000	6.5000	-19.255%	3	1,100	-43.846%
2026-04-07	7.5000	8.0500	7.5000	8.0500	+4.410%	4	1,100	-54.658%
2026-04-06	7.9500	7.9500	7.6000	7.7100	+6.345%	3	1,102	-52.659%
2026-04-02	6.9500	7.2500	6.9500	7.2500	-7.051%	6	1,104	-49.655%
2026-04-01	7.8000	7.8000	7.8000	7.8000	+4.000%	1	1,104	-53.205%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+6.534%	16	1,104	-51.333%
2026-03-30	7.5200	7.5200	7.0400	7.0400	-13.620%	113	1,090	-48.153%
2026-03-27	8.1500	8.2500	8.0800	8.1500	-15.979%	103	1,024	-55.215%
2026-03-26	9.6600	9.7000	9.1500	9.7000	-10.185%	6	946	-62.371%
2026-03-25	11.5000	11.5000	10.7100	10.8000	0.000%	17	941	-66.204%
2026-03-24	10.1400	10.8000	10.1400	10.8000	-6.087%	10	931	-66.204%
2026-03-23	11.6200	11.6200	11.0500	11.5000	+20.042%	15	927	-68.261%
2026-03-20	10.0000	10.0000	9.5800	9.5800	-10.467%	5	927	-61.900%
2026-03-19	9.7500	10.7000	9.7500	10.7000	+4.902%	7	929	-65.888%
2026-03-18	10.5000	10.5000	10.2000	10.2000	-7.273%	2	923	-64.216%
2026-03-17	10.8500	11.0000	10.8500	11.0000	+4.364%	27	922	-66.818%
2026-03-16	10.5400	10.5400	10.5400	10.5400	+2.829%	1	895	-65.370%
2026-03-13	10.9500	10.9500	10.2500	10.2500	-12.318%	3	895	-64.390%
2026-03-12	11.4700	11.6900	11.3400	11.6900	+5.792%	3	895	-68.777%
2026-03-10	11.0000	11.0500	10.9100	11.0500	-19.753%	23	893	-66.968%
2026-03-06	11.6000	14.0000	11.6000	13.7700	+14.464%	31	876	-73.493%
2026-03-04	11.4500	12.1500	11.4500	12.0300	+18.522%	29	859	-69.659%
2026-03-03	10.1500	10.1500	10.1500	10.1500	-1.168%	16	835	-64.039%
2026-03-02	10.0000	10.6700	9.7000	10.2700	+28.536%	75	824	-64.460%
2026-02-27	8.4000	8.4000	7.9900	7.9900	-6.000%	21	756	-54.318%
2026-02-26	8.5000	8.5000	8.5000	8.5000	+3.281%	1	755	-57.059%
2026-02-25	7.7500	8.2300	7.6000	8.2300	+18.759%	45	740	-55.650%
2026-02-24	6.5000	7.1000	6.5000	6.9300	-3.077%	33	740	-47.330%
2026-02-23	7.0400	7.1500	6.7800	7.1500	-7.742%	92	717	-48.951%
2026-02-20	7.4600	7.8500	7.3300	7.7500	-2.516%	67	719	-52.903%
2026-02-19	8.2500	8.2500	7.8300	7.9500	-13.210%	18	700	-54.088%
2026-02-18	8.4000	9.1600	8.4000	9.1600	+30.857%	23	692	-60.153%
2026-02-17	7.0900	7.0900	7.0000	7.0000	-6.915%	22	704	-47.857%
2026-02-13	7.0000	8.0000	7.0000	7.5200	+4.011%	41	722	-51.463%
2026-02-12	8.2500	8.2500	7.1500	7.2300	-12.364%	86	722	-49.516%
2026-02-11	8.7500	8.8800	8.2000	8.2500	-10.131%	181	684	-55.758%
2026-02-10	9.8500	9.9100	9.1500	9.1800	-10.088%	49	584	-60.240%
2026-02-09	9.3300	10.6000	9.3300	10.2100	+19.276%	53	603	-64.251%
2026-02-06	8.7000	9.1600	8.4200	8.5600	+9.045%	135	586	-57.360%
2026-02-05	9.1400	9.1400	7.8500	7.8500	-19.072%	93	563	-53.503%
2026-02-04	11.3100	11.3100	9.6000	9.7000	-30.813%	148	555	-62.371%
2026-02-03	14.5900	14.5900	13.2300	14.0200	+13.522%	167	545	-73.966%
2026-02-02	12.4200	12.6800	12.1000	12.3500	+5.375%	36	608	-70.445%
2026-01-30	12.9700	12.9700	11.7200	11.7200	-11.880%	281	607	-68.857%
2026-01-29	14.0000	14.0000	12.6000	13.3000	-11.333%	328	568	-72.556%
2026-01-28	15.7800	16.1000	15.0000	15.0000	-9.091%	72	421	-75.667%
2026-01-27	16.8700	17.3900	16.5000	16.5000	-6.410%	30	419	-77.879%
2026-01-26	17.9500	17.9500	17.6300	17.6300	-3.025%	7	420	-79.297%
2026-01-23	17.1600	18.1800	17.1600	18.1800	+7.574%	22	420	-79.923%
2026-01-22	16.8900	17.1500	16.8500	16.9000	+2.424%	28	421	-78.402%
2026-01-21	18.0000	18.0000	16.2000	16.5000	-10.811%	38	415	-77.879%
2026-01-20	18.5500	19.3000	18.4500	18.5000	-4.145%	170	411	-80.270%
2026-01-16	20.6800	20.6800	19.2100	19.3000	-11.508%	34	389	-81.088%
2026-01-15	22.2200	22.2200	21.4400	21.8100	+4.354%	6	389	-83.265%
2026-01-14	20.8100	20.9000	20.5000	20.9000	-1.462%	16	388	-82.536%
2026-01-13	21.2200	21.2200	21.2100	21.2100	-2.706%	2	377	-82.791%
2026-01-12	21.6000	21.8500	21.5000	21.8000	+1.207%	5	378	-83.257%
2026-01-09	21.4500	21.5400	21.4500	21.5400	+0.654%	2	377	-83.055%
2026-01-08	22.0500	22.4500	21.0000	21.4000	-9.895%	10	377	-82.944%
2026-01-07	25.6700	25.7500	23.7500	23.7500	+5.322%	3	376	-84.632%
2026-01-06	21.9600	22.6000	21.6000	22.5500	+6.368%	42	376	-83.814%
2026-01-05	21.3800	21.3800	21.1500	21.2000	+10.474%	75	278	-82.783%
2026-01-02	22.5000	22.5000	19.0000	19.1900	-16.456%	112	278	-80.980%
2025-12-31	23.1900	23.1900	22.9700	22.9700	-6.053%	3	188	-84.110%
2025-12-30	24.8000	25.2500	24.4500	24.4500	-4.343%	66	188	-85.072%
2025-12-29	26.0500	26.3000	25.5600	25.5600	-15.420%	11	150	-85.720%
2025-12-23	30.4000	30.5000	29.6000	30.2200	+0.599%	9	146	-87.922%
2025-12-22	31.2800	32.1500	30.0400	30.0400	-1.669%	3	142	-87.850%
2025-12-19	29.0000	31.0000	29.0000	30.5500	+9.695%	12	140	-88.052%
2025-12-18	28.1500	28.1500	27.7500	27.8500	+7.198%	27	136	-86.894%
2025-12-17	26.3500	26.3500	25.9800	25.9800	-6.345%	102	126	-85.951%
2025-12-15	27.1700	27.7400	27.1700	27.7400	-5.966%	2	137	-86.842%
2025-12-10	28.1500	29.5000	28.1500	29.5000	+13.680%	2	136	-87.627%
2025-12-05	25.9500	25.9500	25.9500	25.9500	+9.679%	1	137	-85.934%
2025-12-03	23.6600	23.6600	23.6600	23.6600	+14.079%	1	137	-84.573%
2025-12-01	20.7400	20.7400	20.7400	20.7400	+0.436%	1	136	-82.401%
2025-11-28	21.1000	21.1000	20.6500	20.6500	-2.410%	2	136	-82.324%
2025-11-26	20.8500	21.1600	20.8400	21.1600	+6.225%	4	134	-82.750%
2025-11-25	19.4800	19.9200	19.4700	19.9200	+2.154%	6	134	-81.677%
2025-11-24	19.8000	20.5800	19.5000	19.5000	+7.261%	14	131	-81.282%
2025-11-21	19.0000	19.0000	17.4300	18.1800	-8.872%	30	140	-79.923%
2025-11-20	23.1200	23.1200	19.4200	19.9500	-8.486%	34	140	-81.704%
2025-11-19	22.8600	22.8600	21.6500	21.8000	-7.627%	35	124	-83.257%
2025-11-18	24.3000	24.3000	23.6000	23.6000	+1.724%	3	96	-84.534%
2025-11-17	23.9800	24.2500	23.2000	23.2000	-10.597%	10	96	-84.267%
2025-11-14	25.9500	25.9500	25.9500	25.9500	+3.593%	2	96	-85.934%
2025-11-13	26.5000	26.5000	24.9500	25.0500	-12.259%	24	97	-85.429%
2025-11-12	32.0000	32.0000	28.5500	28.5500	-12.691%	10	100	-87.215%
2025-11-11	32.8800	32.8800	31.5900	32.7000	-3.682%	4	101	-88.838%
2025-11-10	31.2600	33.9500	31.2600	33.9500	+28.647%	40	101	-89.249%
2025-11-07	24.6600	26.3900	23.5000	26.3900	+3.490%	7	75	-86.169%
2025-11-06	29.0000	29.3500	25.5000	25.5000	-18.006%	24	75	-85.686%
2025-11-05	31.0000	31.3000	29.5000	31.1000	-3.176%	9	60	-88.264%
2025-11-04	33.3500	34.8000	31.2000	32.1200	-22.322%	40	54	-88.636%
2025-11-03	39.2500	41.3500	39.2500	41.3500	+16.973%	37	11	-91.173%
2025-10-30	35.2300	35.3500	35.2300	35.3500	+1.289%	5	11	-89.675%
2025-10-29	33.0300	34.9000	33.0300	34.9000	+13.201%	4	6	-89.542%
2025-10-28	30.0500	30.8300	29.7000	30.8300	-0.356%	5	4	-88.161%
2025-10-27	30.0000	31.5000	30.0000	30.9400	0.000%	3	3	-88.203%

.dark-mode .RWVrDv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWVrDv{ 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