Dark

PLTR20270617C380
PLTR Jun 17 2027 380.00 Call (PLTR270617C00380000)
option OPRA

EOD

Sep 24, 2026

6.25+5.753%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2500	6.2500	6.2500	6.2500	+5.753%	1	3,046	0.000%
2026-09-23	5.9100	5.9100	5.9100	5.9100	+24.421%	4	3,047	+5.753%
2026-09-21	4.7500	4.7500	4.7500	4.7500	+7.955%	1	3,047	+31.579%
2026-09-17	4.4000	4.4000	4.4000	4.4000	+7.317%	1	3,048	+42.045%
2026-09-16	4.1000	4.1000	4.1000	4.1000	0.000%	2	3,048	+52.439%
2026-09-15	4.1000	4.1000	4.1000	4.1000	+7.895%	9	3,050	+52.439%
2026-09-11	3.8000	3.8000	3.8000	3.8000	-1.299%	2	3,050	+64.474%
2026-09-10	3.8500	3.8500	3.8500	3.8500	-29.358%	4	3,048	+62.338%
2026-09-03	4.1000	5.4500	4.1000	5.4500	+55.714%	5	3,044	+14.679%
2026-09-02	4.2000	4.3000	3.3000	3.5000	-40.678%	10	3,046	+78.571%
2026-08-31	5.9000	5.9000	5.9000	5.9000	-3.752%	2	3,041	+5.932%
2026-08-28	6.1000	6.5000	6.1000	6.1300	-6.412%	4,261	3,043	+1.958%
2026-08-27	6.2000	6.5500	6.2000	6.5500	+29.703%	12	5,243	-4.580%
2026-08-26	4.7500	5.2000	4.7500	5.0500	+9.783%	39	5,255	+23.762%
2026-08-25	4.6000	4.6000	4.6000	4.6000	-4.167%	1	5,263	+35.870%
2026-08-24	4.8000	4.8000	4.8000	4.8000	-17.949%	1	5,261	+30.208%
2026-08-21	4.8400	6.1000	4.8400	5.8500	+20.123%	71	5,261	+6.838%
2026-08-20	4.9000	5.0000	4.8700	4.8700	-2.600%	99	5,272	+28.337%
2026-08-19	5.0000	5.0000	4.9900	5.0000	+5.263%	900	4,728	+25.000%
2026-08-18	4.7500	4.9000	4.5000	4.7500	-10.038%	1,524	3,828	+31.579%
2026-08-17	5.0000	5.2800	5.0000	5.2800	+4.554%	2	4,402	+18.371%
2026-08-14	6.2000	6.2000	5.0500	5.0500	-22.901%	698	4,402	+23.762%
2026-08-13	5.5500	6.5500	5.4500	6.5500	+24.762%	690	4,614	-4.580%
2026-08-12	5.5000	5.5000	5.0000	5.2500	-16.134%	286	4,505	+19.048%
2026-08-11	6.3500	6.6000	5.9800	6.2600	-10.953%	335	4,231	-0.160%
2026-08-10	6.2500	7.0500	6.2500	7.0300	+16.198%	18	3,909	-11.095%
2026-08-07	4.9500	6.0500	4.9500	6.0500	+68.056%	476	3,916	+3.306%
2026-08-06	3.6000	3.6000	3.6000	3.6000	-16.279%	170	4,376	+73.611%
2026-08-05	5.0000	5.0000	4.3000	4.3000	-7.527%	2	4,206	+45.349%
2026-08-04	3.4500	4.8400	3.4500	4.6500	+144.737%	48	4,206	+34.409%
2026-08-03	1.9500	1.9500	1.8700	1.9000	+0.529%	24	4,241	+228.947%
2026-07-24	1.8900	1.8900	1.8900	1.8900	-22.857%	1	4,249	+230.688%
2026-07-22	2.4500	2.4500	2.4500	2.4500	-18.333%	1	4,250	+155.102%
2026-07-16	2.9900	3.0000	2.9900	3.0000	-7.692%	2	4,249	+108.333%
2026-07-15	3.2500	3.2500	3.2500	3.2500	+32.653%	1	4,249	+92.308%
2026-07-10	2.5500	2.5500	2.4400	2.4500	-2.778%	9	4,248	+155.102%
2026-07-09	2.5200	2.5200	2.5200	2.5200	-6.667%	34	4,245	+148.016%
2026-07-08	2.5900	2.7000	2.5900	2.7000	-20.588%	2	4,245	+131.481%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+11.111%	8	4,247	+83.824%
2026-07-06	3.0600	3.0600	3.0600	3.0600	+3.729%	2	4,247	+104.248%
2026-07-02	2.9400	2.9500	2.9400	2.9500	+8.456%	3	4,250	+111.864%
2026-07-01	2.7200	2.7200	2.7200	2.7200	+39.487%	20	4,250	+129.779%
2026-06-26	1.8500	1.9500	1.8500	1.9500	+15.385%	6	4,250	+220.513%
2026-06-25	1.6200	1.6900	1.6200	1.6900	-13.333%	5	4,244	+269.822%
2026-06-24	1.9500	1.9500	1.9500	1.9500	-2.500%	5	4,245	+220.513%
2026-06-23	2.1500	2.1500	2.0000	2.0000	-7.407%	7	4,240	+212.500%
2026-06-22	2.3500	2.3500	2.1600	2.1600	-16.602%	6	4,233	+189.352%
2026-06-18	2.7000	2.7000	2.5900	2.5900	-13.667%	3	4,428	+141.313%
2026-06-17	3.0000	3.2000	3.0000	3.0000	+3.448%	204	4,428	+108.333%
2026-06-16	3.1500	3.1500	2.8000	2.9000	-9.091%	212	4,428	+115.517%
2026-06-15	3.1900	3.1900	3.1900	3.1900	+11.930%	28	4,199	+95.925%
2026-06-12	2.8000	2.8500	2.8000	2.8500	-6.557%	5	4,199	+119.298%
2026-06-10	3.0500	3.0500	3.0500	3.0500	+1.667%	5	4,199	+104.918%
2026-06-09	3.4500	3.4500	3.0000	3.0000	-14.286%	28	4,200	+108.333%
2026-06-05	4.0000	4.0000	3.5000	3.5000	-17.647%	5	4,193	+78.571%
2026-06-03	5.0000	5.0000	4.2500	4.2500	-26.087%	30	4,192	+47.059%
2026-06-02	6.4000	6.4800	5.6500	5.7500	-24.342%	124	4,188	+8.696%
2026-06-01	6.9100	7.6000	6.4500	7.6000	+26.667%	37	4,083	-17.763%
2026-05-29	5.2000	6.3500	5.2000	6.0000	+71.429%	215	4,111	+4.167%
2026-05-28	3.0500	3.5900	3.0500	3.5000	+32.075%	15	3,929	+78.571%
2026-05-27	2.7100	2.7100	2.6500	2.6500	-8.621%	2	3,928	+135.849%
2026-05-26	3.0500	3.0500	2.9000	2.9000	+2.473%	3	3,926	+115.517%
2026-05-22	2.8300	2.8300	2.8300	2.8300	-3.413%	1	3,926	+120.848%
2026-05-21	3.0600	3.0600	2.9300	2.9300	-2.333%	5	3,927	+113.311%
2026-05-20	3.0000	3.0000	3.0000	3.0000	+1.695%	2	3,927	+108.333%
2026-05-18	3.1500	3.1500	2.9400	2.9500	-4.839%	6	3,922	+111.864%
2026-05-15	3.0200	3.1500	3.0200	3.1000	+5.802%	6	3,922	+101.613%
2026-05-13	2.9500	2.9500	2.8200	2.9300	-3.618%	44	3,913	+113.311%
2026-05-11	2.9500	3.1500	2.9500	3.0400	+2.013%	253	3,869	+105.592%
2026-05-08	2.9500	2.9800	2.9500	2.9800	-8.308%	313	3,617	+109.732%
2026-05-07	3.2500	3.2500	3.2500	3.2500	+22.180%	1	3,319	+92.308%
2026-05-06	2.6900	2.6900	2.6600	2.6600	-9.524%	6	3,318	+134.962%
2026-05-05	3.2200	3.5000	2.9100	2.9400	-27.586%	25	3,314	+112.585%
2026-05-04	4.1000	4.1500	4.0600	4.0600	+15.670%	8	3,290	+53.941%
2026-04-28	3.5100	3.5100	3.5100	3.5100	-2.500%	1	3,288	+78.063%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-8.163%	178	3,287	+73.611%
2026-04-23	4.0000	4.0000	3.9200	3.9200	-14.597%	4	3,114	+59.439%
2026-04-22	4.5600	4.5900	4.5300	4.5900	+17.692%	23	3,113	+36.166%
2026-04-17	3.9000	3.9000	3.9000	3.9000	+11.429%	1	3,092	+60.256%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-2.778%	33	3,091	+78.571%
2026-04-15	3.4000	3.6000	3.4000	3.6000	+33.333%	2	3,058	+73.611%
2026-04-13	2.7000	2.7000	2.7000	2.7000	+20.536%	2	3,058	+131.481%
2026-04-10	2.2200	2.2400	2.2200	2.2400	-6.667%	26	3,057	+179.018%
2026-04-09	2.5300	2.5300	2.3700	2.4000	-20.266%	7	3,075	+160.417%
2026-04-08	3.3500	3.3500	3.0100	3.0100	-15.211%	519	3,076	+107.641%
2026-04-06	3.6500	3.6500	3.5500	3.5500	-7.311%	2	2,568	+76.056%
2026-04-02	3.8300	3.8300	3.8300	3.8300	-1.795%	1	2,569	+63.185%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+7.438%	1	2,569	+60.256%
2026-03-31	3.4500	3.6300	3.4500	3.6300	-13.981%	5	2,570	+72.176%
2026-03-27	4.2200	4.2200	4.2200	4.2200	-12.266%	3	2,568	+48.104%
2026-03-26	4.8000	4.8100	4.8000	4.8100	-6.602%	136	2,565	+29.938%
2026-03-24	5.3500	5.3500	5.1500	5.1500	-13.300%	367	2,429	+21.359%
2026-03-23	5.9400	5.9400	5.9400	5.9400	+18.800%	2	2,063	+5.219%
2026-03-20	5.0500	5.0500	5.0000	5.0000	-13.793%	591	2,061	+25.000%
2026-03-13	5.8000	5.8000	5.8000	5.8000	0.000%	380	1,489	+7.759%
2026-03-10	5.8000	5.8000	5.8000	5.8000	-8.805%	1	1,137	+7.759%
2026-03-09	6.3600	6.3600	6.3600	6.3600	-18.462%	10	1,137	-1.730%
2026-03-06	7.8000	7.8000	7.8000	7.8000	+27.869%	1	1,178	-19.872%
2026-03-05	6.1000	6.1000	6.1000	6.1000	-6.442%	200	1,178	+2.459%
2026-03-04	6.4800	6.8000	6.4800	6.5200	+9.213%	5	1,004	-4.141%
2026-03-03	5.9000	5.9700	5.9000	5.9700	+42.143%	11	1,003	+4.690%
2026-02-25	4.2000	4.2000	4.2000	4.2000	+11.111%	3	997	+48.810%
2026-02-24	3.7800	3.7800	3.7800	3.7800	-16.923%	1	997	+65.344%
2026-02-18	5.1200	5.1200	4.5500	4.5500	+12.346%	102	997	+37.363%
2026-02-12	4.1900	4.1900	4.0500	4.0500	-12.903%	7	1,077	+54.321%
2026-02-11	4.6500	4.6500	4.6500	4.6500	-17.699%	1	1,076	+34.409%
2026-02-09	5.1000	5.6500	5.1000	5.6500	+15.779%	6	1,076	+10.619%
2026-02-06	5.1000	5.1000	4.8800	4.8800	+1.667%	14	1,073	+28.074%
2026-02-05	5.5000	5.5000	4.8000	4.8000	-17.384%	27	1,071	+30.208%
2026-02-04	7.7500	7.7500	5.8000	5.8100	-25.513%	25	1,079	+7.573%
2026-02-03	9.4100	9.8000	7.8000	7.8000	+14.706%	5	1,079	-19.872%
2026-01-30	6.8000	6.8000	6.8000	6.8000	-8.725%	1	1,079	-8.088%
2026-01-29	7.8000	7.8000	7.4500	7.4500	-15.341%	4	1,079	-16.107%
2026-01-28	9.5000	9.5000	8.8000	8.8000	-11.469%	7	1,078	-28.977%
2026-01-27	9.9400	9.9400	9.9400	9.9400	-3.682%	1	1,077	-37.123%
2026-01-26	10.3200	10.3200	10.3200	10.3200	-4.709%	1	1,077	-39.438%
2026-01-23	10.8500	10.9500	10.8300	10.8300	+6.385%	206	1,077	-42.290%
2026-01-22	10.1800	10.1800	10.1800	10.1800	+3.878%	1	1,072	-38.605%
2026-01-21	10.8000	10.8000	9.8000	9.8000	-16.949%	3	1,071	-36.224%
2026-01-16	12.0300	12.0300	11.8000	11.8000	-8.171%	2	1,070	-47.034%
2026-01-15	13.0500	13.0500	12.8500	12.8500	+0.391%	201	1,070	-51.362%
2026-01-13	12.8000	12.8000	12.8000	12.8000	-7.246%	1	1,069	-51.172%
2026-01-08	13.8000	13.8000	13.8000	13.8000	-12.658%	1	1,068	-54.710%
2026-01-07	14.3800	15.8000	14.3800	15.8000	+14.493%	3	1,067	-60.443%
2026-01-06	13.8000	13.8000	13.8000	13.8000	+16.949%	1	1,067	-54.710%
2026-01-02	13.5200	13.5200	11.8000	11.8000	-14.493%	40	1,067	-47.034%
2025-12-31	14.0200	14.0200	13.8000	13.8000	-6.757%	2	1,069	-54.710%
2025-12-30	14.8000	14.8000	14.8000	14.8000	-6.329%	1	1,069	-57.770%
2025-12-29	16.8000	16.8000	15.8000	15.8000	-11.236%	37	1,068	-60.443%
2025-12-26	17.8000	17.8000	17.8000	17.8000	-7.532%	1	1,067	-64.888%
2025-12-23	18.8000	19.2500	18.8000	19.2500	-7.452%	7	1,067	-67.532%
2025-12-22	20.8000	20.8000	20.8000	20.8000	+4.786%	1	1,063	-69.952%
2025-12-19	18.8000	19.8500	18.4000	19.8500	+14.607%	4	1,063	-68.514%
2025-12-12	17.3200	17.3200	17.3200	17.3200	+3.095%	1	1,063	-63.915%
2025-12-11	16.8000	16.8000	16.8000	16.8000	-10.638%	1	1,063	-62.798%
2025-12-10	17.8000	18.8000	17.8000	18.8000	+11.905%	2	1,062	-66.755%
2025-12-08	16.8000	16.8000	16.8000	16.8000	+3.448%	1	1,063	-62.798%
2025-12-05	16.2400	16.2400	16.2400	16.2400	+2.785%	131	1,064	-61.515%
2025-12-04	15.8000	15.8000	15.8000	15.8000	+18.797%	1	933	-60.443%
2025-12-03	13.3000	13.3000	13.3000	13.3000	-11.333%	1	934	-53.008%
2025-12-02	13.3300	15.0000	13.3300	15.0000	+19.522%	790	933	-58.333%
2025-12-01	12.5500	12.5500	12.5500	12.5500	-2.562%	12	157	-50.199%
2025-11-24	12.8000	12.8800	12.8000	12.8800	+1.818%	2	153	-51.475%
2025-11-21	11.8000	12.6500	10.8000	12.6500	-0.628%	5	153	-50.593%
2025-11-20	15.8000	15.8000	12.7300	12.7300	-7.754%	4	148	-50.903%
2025-11-19	13.8000	13.8000	13.8000	13.8000	-10.680%	1	149	-54.710%
2025-11-18	14.8000	15.4500	14.8000	15.4500	+0.325%	2	149	-59.547%
2025-11-17	15.4500	15.4500	15.4000	15.4000	-8.333%	2	148	-59.416%
2025-11-14	15.8000	16.8000	14.8000	16.8000	0.000%	4	148	-62.798%
2025-11-13	20.1500	20.1500	16.8000	16.8000	-11.579%	10	147	-62.798%
2025-11-12	19.0000	19.0000	19.0000	19.0000	-12.844%	10	152	-67.105%
2025-11-10	20.8000	21.8000	20.8000	21.8000	+24.571%	2	152	-71.330%
2025-11-06	18.1500	18.2500	17.5000	17.5000	-13.580%	18	152	-64.286%
2025-11-05	21.4000	21.4000	20.2500	20.2500	-10.040%	46	145	-69.136%
2025-11-04	21.1400	22.5100	21.1400	22.5100	-13.256%	48	147	-72.235%
2025-10-31	25.3800	25.9500	25.3800	25.9500	+8.851%	3	104	-75.915%
2025-10-29	23.4500	24.0000	23.3000	23.8400	+18.784%	82	103	-73.784%
2025-10-28	20.7000	20.7000	18.8500	20.0700	0.000%	23	0	-68.859%

.dark-mode .LC3xhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LC3xhf{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C380PLTR Jun 17 2027 380.00 Call (PLTR270617C00380000)option OPRA

PLTR20270617C380
PLTR Jun 17 2027 380.00 Call (PLTR270617C00380000)
option OPRA