Dark

PLTR20270617C320
PLTR Jun 17 2027 320.00 Call (PLTR270617C00320000)
option OPRA

EOD

Sep 25, 2026

10.18-6.606%(-0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.1800	10.1800	10.1800	10.1800	-6.606%	1	1,382	0.000%
2026-09-24	10.4500	10.9000	10.4000	10.9000	+4.306%	10	1,382	-6.606%
2026-09-23	11.0000	11.0000	10.3800	10.4500	+52.555%	57	1,387	-2.584%
2026-09-18	6.8500	6.8500	6.8500	6.8500	-12.179%	59	1,373	+48.613%
2026-09-17	7.7500	8.0000	7.7500	7.8000	+3.311%	11	1,327	+30.513%
2026-09-16	7.5500	7.5500	7.5500	7.5500	+7.092%	100	1,327	+34.834%
2026-09-09	7.0500	7.0500	7.0500	7.0500	-6.000%	200	1,227	+44.397%
2026-09-04	7.7500	7.7500	7.5000	7.5000	-21.053%	2	1,030	+35.733%
2026-09-03	8.5500	9.7500	8.5500	9.5000	+49.137%	113	1,030	+7.158%
2026-09-02	7.3500	7.3500	6.1700	6.3700	-33.298%	24	1,021	+59.812%
2026-09-01	9.6300	9.7000	9.5100	9.5500	-7.191%	30	1,028	+6.597%
2026-08-28	10.2500	10.6200	10.2200	10.2900	-5.161%	46	1,028	-1.069%
2026-08-27	10.2300	10.8500	10.2300	10.8500	+36.478%	41	1,033	-6.175%
2026-08-26	7.9500	7.9500	7.9500	7.9500	-0.501%	1	1,028	+28.050%
2026-08-25	7.7400	8.0000	7.7400	7.9900	-1.601%	30	1,029	+27.409%
2026-08-24	8.1200	8.1200	8.1200	8.1200	-20.780%	2	1,045	+25.369%
2026-08-21	8.6000	10.2500	8.6000	10.2500	+26.076%	23	1,045	-0.683%
2026-08-19	8.1300	8.1300	8.1300	8.1300	+2.264%	1	1,030	+25.215%
2026-08-18	7.9500	7.9500	7.9500	7.9500	-4.217%	38	1,030	+28.050%
2026-08-17	8.3000	8.3000	8.3000	8.3000	-1.190%	1	1,060	+22.651%
2026-08-14	9.0500	9.0800	8.4000	8.4000	-12.042%	52	1,059	+21.190%
2026-08-13	9.2700	9.5500	9.0500	9.5500	+14.371%	256	1,009	+6.597%
2026-08-12	8.4000	8.4000	8.3500	8.3500	-14.622%	251	1,061	+21.916%
2026-08-11	10.4000	10.4000	9.7800	9.7800	-5.962%	521	951	+4.090%
2026-08-10	10.0000	11.0000	9.8000	10.4000	+8.333%	12	500	-2.115%
2026-08-07	9.4500	9.6000	9.4500	9.6000	+54.341%	156	496	+6.042%
2026-08-06	6.2200	6.2200	6.2200	6.2200	-17.067%	1	353	+63.666%
2026-08-04	7.5000	7.5000	7.5000	7.5000	+150.836%	25	354	+35.733%
2026-07-28	2.9900	2.9900	2.9900	2.9900	-22.135%	1	354	+240.468%
2026-07-27	3.7000	3.8500	3.7000	3.8400	+23.871%	7	354	+165.104%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-6.061%	1	355	+228.387%
2026-07-22	3.3000	3.3000	3.3000	3.3000	-25.000%	2	356	+208.485%
2026-07-17	4.5000	4.5000	4.4000	4.4000	-6.383%	2	356	+131.364%
2026-07-15	4.7000	4.7000	4.7000	4.7000	-2.083%	1	356	+116.596%
2026-07-14	4.8000	4.8000	4.8000	4.8000	+18.812%	3	355	+112.083%
2026-07-08	4.0100	4.0400	4.0100	4.0400	-12.174%	55	352	+151.980%
2026-07-07	4.6000	4.6000	4.6000	4.6000	+53.333%	1	383	+121.304%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-0.662%	1	383	+239.333%
2026-06-23	3.0200	3.0200	3.0200	3.0200	-27.578%	1	384	+237.086%
2026-06-18	4.1700	4.1700	4.1700	4.1700	+0.240%	2	385	+144.125%
2026-06-12	4.1600	4.1600	4.1600	4.1600	-9.957%	1	385	+144.712%
2026-06-09	4.6200	4.6200	4.6200	4.6200	-31.250%	10	385	+120.346%
2026-06-04	6.7200	6.7200	6.7200	6.7200	+5.164%	1	380	+51.488%
2026-06-03	7.2600	7.2600	6.3900	6.3900	-24.557%	17	381	+59.311%
2026-06-02	8.5500	8.5500	8.4700	8.4700	-4.831%	20	374	+20.189%
2026-05-29	8.1500	8.9000	8.1500	8.9000	+91.398%	65	374	+14.382%
2026-05-26	4.7000	4.7000	4.6500	4.6500	-5.870%	8	378	+118.925%
2026-05-15	4.9400	4.9400	4.9400	4.9400	+4.661%	1	378	+106.073%
2026-05-13	4.7200	4.7200	4.7200	4.7200	+2.165%	1	377	+115.678%
2026-05-12	4.6500	4.6500	4.6200	4.6200	-1.702%	31	377	+120.346%
2026-05-11	4.7000	4.7000	4.7000	4.7000	-1.053%	1	377	+116.596%
2026-05-05	4.9000	4.9100	4.7500	4.7500	-30.147%	3	377	+114.316%
2026-05-04	6.8000	6.8000	6.8000	6.8000	+34.653%	5	380	+49.706%
2026-04-30	5.0500	5.0500	5.0500	5.0500	+3.061%	2	385	+101.584%
2026-04-29	4.9000	4.9000	4.9000	4.9000	-14.783%	1	387	+107.755%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-5.738%	1	388	+77.043%
2026-04-27	6.1000	6.1000	6.1000	6.1000	+1.667%	1	387	+66.885%
2026-04-23	6.3100	6.3100	5.9500	6.0000	-13.043%	7	386	+69.667%
2026-04-22	6.9000	6.9000	6.9000	6.9000	+7.644%	1	391	+47.536%
2026-04-21	6.6000	6.6000	6.4100	6.4100	+8.644%	2	392	+58.814%
2026-04-15	5.9000	5.9000	5.9000	5.9000	+21.649%	1	391	+72.542%
2026-04-14	4.8500	4.8500	4.8500	4.8500	+5.895%	1	390	+109.897%
2026-04-13	4.6000	4.6000	4.5800	4.5800	+7.512%	3	389	+122.271%
2026-04-10	3.8200	4.2600	3.8200	4.2600	+1.429%	8	390	+138.967%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-36.073%	2	394	+142.381%
2026-04-01	6.5700	6.5700	6.5700	6.5700	+2.656%	1	392	+54.947%
2026-03-30	6.4000	6.4000	6.4000	6.4000	-32.984%	1	392	+59.063%
2026-03-23	9.5700	9.5700	9.5500	9.5500	+12.353%	39	392	+6.597%
2026-03-20	8.4000	8.5000	8.4000	8.5000	+2.781%	4	353	+19.765%
2026-03-19	8.2700	8.2700	8.2700	8.2700	-9.617%	1	351	+23.096%
2026-03-17	9.3000	9.3000	9.1500	9.1500	+1.667%	2	352	+11.257%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+2.273%	1	352	+13.111%
2026-03-13	8.8000	8.8000	8.8000	8.8000	-4.865%	2	351	+15.682%
2026-03-10	9.2500	9.2500	9.2500	9.2500	-22.269%	1	353	+10.054%
2026-03-06	9.6700	11.9000	9.6700	11.9000	+24.607%	32	352	-14.454%
2026-03-05	10.7000	10.7000	9.5500	9.5500	-7.729%	19	321	+6.597%
2026-03-04	9.6500	10.3500	9.6500	10.3500	+12.500%	10	302	-1.643%
2026-03-03	9.2600	9.2600	9.2000	9.2000	+10.843%	27	292	+10.652%
2026-03-02	8.3700	8.3700	8.3000	8.3000	+19.597%	16	265	+22.651%
2026-02-26	6.9400	6.9400	6.9400	6.9400	+6.769%	1	257	+46.686%
2026-02-13	6.3000	6.5000	6.3000	6.5000	-26.136%	5	253	+56.615%
2026-02-09	8.0200	8.8000	8.0200	8.8000	+19.728%	11	253	+15.682%
2026-02-06	7.7800	7.7800	7.3500	7.3500	+0.273%	32	251	+38.503%
2026-02-05	7.3300	7.3300	7.3300	7.3300	-31.814%	31	221	+38.881%
2026-01-30	10.7500	10.7500	10.7500	10.7500	-2.715%	1	190	-5.302%
2026-01-29	12.6800	12.6800	11.0500	11.0500	-26.333%	6	191	-7.873%
2026-01-27	15.0000	15.0000	15.0000	15.0000	0.000%	1	185	-32.133%
2026-01-22	15.0000	15.0000	15.0000	15.0000	+1.351%	1	186	-32.133%
2026-01-21	14.8000	14.8000	14.8000	14.8000	-9.811%	5	185	-31.216%
2026-01-20	16.4100	16.4100	16.4100	16.4100	-16.489%	1	180	-37.965%
2026-01-13	19.0000	19.6500	19.0000	19.6500	+5.193%	2	179	-48.193%
2026-01-02	18.6800	18.6800	18.6800	18.6800	-7.525%	10	178	-45.503%
2025-12-31	20.5900	20.6100	20.1000	20.2000	-8.639%	8	183	-49.604%
2025-12-30	21.8000	22.1100	21.8000	22.1100	-5.513%	15	183	-53.957%
2025-12-29	23.2500	23.4000	23.2000	23.4000	-9.232%	15	177	-56.496%
2025-12-26	25.5500	25.7800	25.5500	25.7800	-4.624%	44	171	-60.512%
2025-12-24	27.0300	27.0300	27.0300	27.0300	+1.236%	20	157	-62.338%
2025-12-23	26.7500	26.7500	26.7000	26.7000	-2.732%	6	157	-61.873%
2025-12-19	27.4500	27.4500	27.4500	27.4500	+11.134%	1	157	-62.914%
2025-12-18	25.1200	25.1200	24.7000	24.7000	+6.973%	31	158	-58.785%
2025-12-17	23.4000	23.4000	23.0900	23.0900	-2.202%	21	154	-55.912%
2025-12-16	23.6200	23.6200	23.6100	23.6100	-4.490%	48	153	-56.883%
2025-12-15	25.2200	25.2200	24.7200	24.7200	+9.526%	21	118	-58.819%
2025-12-12	22.5700	22.5700	22.5700	22.5700	-5.525%	2	107	-54.896%
2025-12-11	23.9400	23.9400	23.8900	23.8900	-3.397%	5	107	-57.388%
2025-12-10	24.0300	24.7300	24.0300	24.7300	+6.595%	7	110	-58.835%
2025-12-09	23.4200	23.4200	23.2000	23.2000	-2.521%	58	106	-56.121%
2025-12-08	23.9000	23.9000	23.8000	23.8000	+21.058%	10	48	-57.227%
2025-12-02	19.6600	19.6600	19.6600	19.6600	-2.189%	1	43	-48.220%
2025-11-19	20.1000	20.1000	20.1000	20.1000	-5.054%	10	43	-49.353%
2025-11-17	21.1700	21.1700	21.1700	21.1700	-9.723%	1	33	-51.913%
2025-11-13	23.4500	23.4500	23.4500	23.4500	-9.073%	1	34	-56.588%
2025-11-12	25.7900	25.7900	25.7900	25.7900	+14.878%	2	31	-60.527%
2025-11-07	22.4500	22.4500	22.4500	22.4500	-18.215%	1	31	-54.655%
2025-11-05	27.5900	27.5900	27.4500	27.4500	-11.108%	36	31	-62.914%
2025-11-04	29.5500	30.8800	29.5500	30.8800	-10.493%	62	35	-67.034%
2025-10-31	34.5000	34.5000	34.5000	34.5000	+9.350%	1	27	-70.493%
2025-10-29	31.2000	31.6500	31.0500	31.5500	0.000%	29	27	-67.734%

.dark-mode .JvMJmQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvMJmQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C320PLTR Jun 17 2027 320.00 Call (PLTR270617C00320000)option OPRA

PLTR20270617C320
PLTR Jun 17 2027 320.00 Call (PLTR270617C00320000)
option OPRA