Dark

PLTR20270617C40
PLTR Jun 17 2027 40.00 Call (PLTR270617C00040000)
option OPRA

EOD

Jul 23, 2026

84.91-12.229%(-11.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	84.7800	84.9100	84.7800	84.9100	-12.229%	2	618	0.000%
2026-07-21	96.7400	96.7400	96.7400	96.7400	+0.124%	1	618	-12.229%
2026-07-16	96.6200	96.6200	96.6200	96.6200	+2.667%	1	618	-12.120%
2026-07-02	94.1100	94.1100	94.1100	94.1100	+8.235%	3	618	-9.776%
2026-07-01	86.9500	86.9500	86.9500	86.9500	+9.495%	1	618	-2.346%
2026-06-29	79.4100	79.4100	79.4100	79.4100	+12.543%	1	619	+6.926%
2026-06-25	71.0100	71.7400	70.5600	70.5600	-17.810%	3	619	+20.337%
2026-06-22	86.9500	86.9500	85.8500	85.8500	-18.425%	4	620	-1.095%
2026-06-04	105.2400	105.2400	105.2400	105.2400	-15.942%	5	620	-19.318%
2026-06-01	125.2000	125.2000	125.2000	125.2000	+10.875%	1	625	-32.181%
2026-05-29	113.1000	113.1000	112.9200	112.9200	+16.185%	4	625	-24.805%
2026-05-27	97.1900	97.1900	97.1900	97.1900	-2.732%	3	625	-12.635%
2026-05-20	99.3300	99.9200	99.3000	99.9200	+1.565%	4	625	-15.022%
2026-05-18	98.3800	98.3800	98.3800	98.3800	+4.827%	4	623	-13.692%
2026-05-13	93.2000	93.8500	93.2000	93.8500	-15.221%	6	623	-9.526%
2026-05-04	110.7000	110.7000	110.7000	110.7000	+11.852%	34	617	-23.297%
2026-04-29	99.4200	99.4200	98.9700	98.9700	-6.456%	6	617	-14.206%
2026-04-24	105.8000	105.8000	105.8000	105.8000	-7.120%	1	616	-19.745%
2026-04-22	113.9100	113.9100	113.9100	113.9100	+1.642%	1	616	-25.459%
2026-04-21	112.0700	112.0700	112.0700	112.0700	+4.885%	2	614	-24.235%
2026-04-16	106.8500	106.8500	106.8500	106.8500	+6.765%	1	614	-20.533%
2026-04-14	100.0500	100.0800	100.0500	100.0800	+9.377%	9	613	-15.158%
2026-04-10	91.5000	91.5000	91.5000	91.5000	-18.047%	1	622	-7.202%
2026-04-07	111.6000	111.6500	111.6000	111.6500	-0.888%	3	621	-23.950%
2026-04-06	112.6500	112.6500	112.6500	112.6500	+1.532%	1	623	-24.625%
2026-04-02	110.9500	110.9500	110.9500	110.9500	-7.046%	1	625	-23.470%
2026-03-17	119.3600	119.3600	119.3600	119.3600	+3.530%	2	625	-28.862%
2026-03-13	115.2900	115.2900	115.2900	115.2900	+1.247%	1	623	-26.351%
2026-03-11	113.8700	113.8700	113.8700	113.8700	+10.286%	1	624	-25.433%
2026-03-03	103.2500	103.2500	103.2500	103.2500	+3.550%	1	623	-17.763%
2026-02-27	99.7100	99.7100	99.7100	99.7100	-1.472%	3	624	-14.843%
2026-02-26	101.2000	101.2000	101.2000	101.2000	+2.668%	1	627	-16.097%
2026-02-25	97.2900	98.5700	97.2900	98.5700	-5.157%	3	627	-13.858%
2026-02-18	103.9300	103.9300	103.9300	103.9300	+5.867%	6	627	-18.301%
2026-02-17	98.1700	98.1700	98.1700	98.1700	+2.678%	1	633	-13.507%
2026-02-13	95.6100	95.6100	95.6100	95.6100	+3.317%	1	631	-11.191%
2026-02-12	92.5400	92.5400	92.5400	92.5400	-8.376%	2	631	-8.245%
2026-02-06	101.0000	101.0000	101.0000	101.0000	+1.661%	2	633	-15.931%
2026-02-05	99.3500	99.3500	99.3500	99.3500	-9.936%	2	633	-14.534%
2026-01-30	110.3100	110.3100	110.3100	110.3100	-18.794%	1	635	-23.026%
2026-01-16	138.4000	138.4000	135.8400	135.8400	-2.992%	2	633	-37.493%
2026-01-14	140.0300	140.0300	140.0300	140.0300	-6.759%	3	633	-39.363%
2026-01-07	150.1800	150.1800	150.1800	150.1800	+5.397%	2	633	-43.461%
2025-12-31	142.5000	142.5000	142.4900	142.4900	-6.133%	3	630	-40.410%
2025-12-16	151.8000	151.8000	151.8000	151.8000	+0.463%	3	630	-44.065%
2025-12-15	151.1000	151.1000	151.1000	151.1000	+2.295%	3	631	-43.805%
2025-12-08	147.7100	147.7100	147.7100	147.7100	+13.266%	1	628	-42.516%
2025-11-19	130.4100	130.4100	130.4100	130.4100	-14.485%	4	629	-34.890%
2025-11-11	152.5000	152.5000	152.5000	152.5000	+11.812%	1	630	-44.321%
2025-11-07	136.3900	136.3900	136.3900	136.3900	-3.584%	6	630	-37.745%
2025-11-06	141.4600	141.4600	141.4600	141.4600	-6.855%	8	630	-39.976%
2025-11-05	151.8700	151.8700	151.8700	151.8700	-12.214%	3	638	-44.090%
2025-11-03	168.3000	173.0000	168.3000	173.0000	+10.990%	3	636	-50.919%
2025-10-27	155.8700	155.8700	155.8700	155.8700	+4.254%	15	651	-45.525%
2025-10-24	149.0000	149.5100	149.0000	149.5100	+6.793%	3	651	-43.208%
2025-10-22	135.1700	140.0000	135.1700	140.0000	-5.162%	10	651	-39.350%
2025-10-20	144.0000	147.6200	144.0000	147.6200	+4.104%	101	661	-42.481%
2025-10-10	150.7400	150.7400	141.8000	141.8000	-2.823%	53	761	-40.120%
2025-10-09	145.9200	145.9200	145.9200	145.9200	-1.312%	20	812	-41.811%
2025-10-08	147.8600	147.8600	147.8600	147.8600	+2.262%	1	832	-42.574%
2025-10-06	144.5900	144.5900	144.5900	144.5900	+5.425%	10	832	-41.275%
2025-10-03	137.1500	137.1500	137.1500	137.1500	-6.042%	2	822	-38.090%
2025-09-23	144.4000	145.9700	144.4000	145.9700	+2.056%	5	820	-41.831%
2025-09-22	143.0300	143.0300	143.0300	143.0300	+11.481%	1	817	-40.635%
2025-09-17	132.9200	132.9200	128.3000	128.3000	-3.301%	7	818	-33.819%
2025-09-15	132.6800	132.6800	132.6800	132.6800	+0.744%	7	817	-36.004%
2025-09-10	130.5000	131.7000	130.5000	131.7000	+12.257%	7	817	-35.528%
2025-09-05	117.3200	117.3200	117.3200	117.3200	-4.260%	1	817	-27.625%
2025-09-03	122.5400	122.5400	122.5400	122.5400	+0.740%	1	816	-30.708%
2025-09-02	121.6400	121.6400	121.6400	121.6400	-3.819%	1	816	-30.196%
2025-08-22	126.4700	126.4700	126.4700	126.4700	+13.233%	1	815	-32.862%
2025-08-20	116.0100	116.0100	107.1500	111.6900	-8.376%	13	816	-23.977%
2025-08-19	128.9600	128.9600	121.9000	121.9000	-17.940%	7	822	-30.345%
2025-08-13	149.9300	149.9300	148.5500	148.5500	-1.131%	6	826	-42.841%
2025-08-12	150.2500	150.2500	150.2500	150.2500	+0.167%	2	829	-43.488%
2025-08-11	150.0000	150.0000	150.0000	150.0000	-0.997%	2	829	-43.393%
2025-08-08	151.5100	151.5100	151.5100	151.5100	+2.302%	6	832	-43.957%
2025-08-07	148.1000	148.1000	148.1000	148.1000	+5.035%	9	838	-42.667%
2025-08-06	141.0000	141.0000	141.0000	141.0000	+2.920%	1	838	-39.780%
2025-08-05	134.3000	139.0000	134.3000	137.0000	+15.078%	6	839	-38.022%
2025-08-01	119.0500	119.0500	119.0500	119.0500	-4.760%	1	842	-28.677%
2025-07-25	125.0000	125.0000	125.0000	125.0000	+5.485%	2	842	-32.072%
2025-07-24	118.5000	118.5000	118.5000	118.5000	-0.244%	1	842	-28.346%
2025-07-23	118.7900	118.7900	118.7900	118.7900	+4.211%	1	842	-28.521%
2025-07-14	113.3800	113.9900	113.3800	113.9900	+7.812%	14	841	-25.511%
2025-07-08	105.7300	105.7300	105.7300	105.7300	+2.155%	2	842	-19.692%
2025-07-07	103.5000	103.5000	103.5000	103.5000	+2.679%	1	842	-17.961%
2025-07-03	100.8000	100.8000	100.8000	100.8000	+2.878%	2	841	-15.764%
2025-07-02	97.2700	97.9800	97.2700	97.9800	-2.137%	5	841	-13.339%
2025-06-27	102.5000	103.9900	100.1200	100.1200	-9.180%	30	844	-15.192%
2025-06-26	110.2400	110.2400	110.2400	110.2400	+1.604%	10	854	-22.977%
2025-06-25	108.5000	108.5000	108.5000	108.5000	+3.501%	1	854	-21.742%
2025-06-20	107.4200	107.4200	104.8300	104.8300	+4.423%	16	854	-19.002%
2025-06-11	100.3900	100.3900	100.3900	100.3900	+2.022%	1	852	-15.420%
2025-06-10	100.5000	100.5000	98.4000	98.4000	+4.938%	11	853	-13.709%
2025-06-09	93.7700	93.7700	93.7700	93.7700	+1.813%	3	850	-9.449%
2025-06-06	92.1000	92.1000	92.1000	92.1000	-1.854%	2	850	-7.807%
2025-06-04	93.8400	93.8400	93.8400	93.8400	-4.683%	2	853	-9.516%
2025-06-02	98.4500	98.4500	98.4500	98.4500	+2.467%	1	853	-13.753%
2025-05-30	95.0000	96.0800	95.0000	96.0800	+6.271%	6	853	-11.626%
2025-05-29	90.4100	90.4100	90.4100	90.4100	-1.792%	2	856	-6.083%
2025-05-28	92.0600	92.0600	92.0600	92.0600	-0.206%	1	858	-7.767%
2025-05-27	92.3500	92.3500	92.2500	92.2500	-0.324%	2	859	-7.957%
2025-05-22	92.5500	92.5500	92.5500	92.5500	+2.073%	1	861	-8.255%
2025-05-21	93.5500	93.6600	90.6700	90.6700	-2.975%	4	862	-6.353%
2025-05-19	93.4500	93.4500	93.4500	93.4500	-2.331%	1	863	-9.139%
2025-05-16	95.6800	95.6800	95.6800	95.6800	-1.340%	2	864	-11.256%
2025-05-14	97.1200	97.1300	96.1200	96.9800	-0.533%	19	863	-12.446%
2025-05-13	90.3300	97.5000	90.3300	97.5000	+25.096%	23	879	-12.913%
2025-05-07	77.9400	77.9400	77.9400	77.9400	+1.076%	1	862	+8.943%
2025-05-06	76.8800	77.1100	74.0500	77.1100	-15.058%	20	862	+10.115%
2025-05-05	90.6500	92.0800	90.4500	90.7800	0.000%	5	881	-6.466%
2025-05-02	90.0000	91.9600	90.0000	90.7800	+6.462%	48	881	-6.466%
2025-05-01	85.2700	85.2700	85.2700	85.2700	+2.242%	1	884	-0.422%
2025-04-29	83.4000	83.4000	83.4000	83.4000	+1.707%	2	885	+1.811%
2025-04-28	81.0800	82.0000	81.0800	82.0000	+33.160%	2	885	+3.549%
2025-04-22	61.5800	61.5800	61.5800	61.5800	+1.450%	1	885	+37.886%
2025-04-21	60.7000	60.7000	60.7000	60.7000	-2.097%	1	886	+39.885%
2025-04-17	62.0000	62.0000	62.0000	62.0000	-3.906%	2	885	+36.952%
2025-04-15	64.4700	64.5200	64.4700	64.5200	+3.117%	9	885	+31.603%
2025-04-14	62.8000	62.8000	62.5700	62.5700	+8.798%	3	885	+35.704%
2025-04-10	57.5100	57.5100	57.5100	57.5100	-7.317%	1	884	+47.644%
2025-04-09	62.0500	62.0500	62.0500	62.0500	+28.335%	1	884	+36.841%
2025-04-08	54.0000	54.0000	48.3500	48.3500	+1.618%	16	883	+75.615%
2025-04-07	39.7500	47.5800	39.7400	47.5800	+4.848%	34	883	+78.457%
2025-04-04	49.8700	49.8700	45.0000	45.3800	-13.890%	114	895	+87.109%
2025-04-03	54.7500	54.7500	52.7000	52.7000	-5.386%	23	890	+61.120%
2025-04-02	56.2500	56.2500	55.7000	55.7000	+0.814%	6	913	+52.442%
2025-03-28	55.2500	55.2500	55.2500	55.2500	-8.299%	2	908	+53.683%
2025-03-27	60.2500	60.2500	60.2500	60.2500	-4.426%	5	909	+40.929%
2025-03-26	63.0400	63.0400	63.0400	63.0400	-3.015%	1	904	+34.692%
2025-03-24	63.8500	65.9500	63.8500	65.0000	+9.705%	55	905	+30.631%
2025-03-21	54.5200	59.2500	54.5200	59.2500	+3.584%	10	904	+43.308%
2025-03-20	57.2000	57.2000	57.2000	57.2000	+2.052%	2	902	+48.444%
2025-03-19	55.7000	56.0500	55.7000	56.0500	+0.918%	144	902	+51.490%
2025-03-18	54.0000	55.5400	54.0000	55.5400	+10.352%	3	902	+52.881%
2025-03-13	50.0500	50.4000	50.0500	50.3300	+7.199%	25	921	+68.707%
2025-03-10	49.6000	49.6000	46.3800	46.9500	-11.432%	132	921	+80.852%
2025-03-07	53.0100	53.0100	53.0100	53.0100	+3.132%	2	941	+60.177%
2025-03-06	56.5500	56.5500	51.3000	51.4000	-12.881%	107	940	+65.195%
2025-03-05	59.0000	59.0000	59.0000	59.0000	+8.158%	1	951	+43.915%
2025-03-04	50.7900	56.0100	50.7900	54.5500	+6.108%	8	952	+55.655%
2025-02-28	50.6200	53.8400	50.6200	51.4100	-14.374%	30	949	+65.162%
2025-02-26	58.4600	60.5000	58.4600	60.0400	+5.333%	10	949	+41.422%
2025-02-25	57.0000	57.2000	55.0000	57.0000	-4.121%	50	951	+48.965%
2025-02-24	65.1600	65.1600	58.9400	59.4500	-15.313%	27	937	+42.826%
2025-02-21	76.8000	76.8000	69.9000	70.2000	-5.772%	18	941	+20.954%
2025-02-20	69.0000	75.2500	65.0000	74.5000	-7.188%	45	937	+13.973%
2025-02-19	90.5000	92.0400	80.0000	80.2700	-12.273%	12	915	+5.780%
2025-02-18	88.7500	91.5000	87.9500	91.5000	+6.432%	31	908	-7.202%
2025-02-14	88.0000	88.0000	85.9700	85.9700	+1.022%	24	891	-1.233%
2025-02-13	85.7200	85.7200	84.3300	85.1000	-0.503%	7	891	-0.223%
2025-02-12	80.9100	85.5300	80.9100	85.5300	+2.838%	6	886	-0.725%
2025-02-11	83.3200	83.3200	83.1700	83.1700	-1.632%	2	881	+2.092%
2025-02-10	79.3800	84.5500	79.3800	84.5500	+4.628%	10	882	+0.426%
2025-02-07	82.7500	82.9500	80.7900	80.8100	+6.807%	104	888	+5.074%
2025-02-06	75.6600	75.6600	75.6600	75.6600	+9.525%	1	842	+12.226%
2025-02-05	71.5000	71.5000	67.9300	69.0800	-2.484%	82	842	+22.915%
2025-02-04	69.1500	75.1500	69.1500	70.8400	+31.429%	42	779	+19.862%
2025-02-03	49.6300	53.9000	49.6200	53.9000	-1.318%	231	750	+57.532%
2025-01-31	53.3500	54.9000	53.3500	54.6200	+7.098%	28	525	+55.456%
2025-01-30	50.3300	51.8300	50.0800	51.0000	+1.030%	18	513	+66.490%
2025-01-29	50.3100	50.4800	50.3100	50.4800	-0.040%	5	501	+68.205%
2025-01-28	47.3000	50.5000	47.3000	50.5000	+13.279%	58	500	+68.139%
2025-01-27	45.2500	46.8500	44.5800	44.5800	-9.020%	25	459	+90.467%
2025-01-24	51.4400	51.9000	49.0000	49.0000	+0.968%	56	452	+73.286%
2025-01-23	47.8700	48.7000	47.8700	48.5300	+1.847%	31	442	+74.964%
2025-01-22	45.2000	47.6500	44.3500	47.6500	+8.050%	44	443	+78.195%
2025-01-21	43.7300	44.1000	43.7300	44.1000	+2.558%	7	444	+92.540%
2025-01-17	41.1100	43.0000	41.1100	43.0000	+6.304%	168	358	+97.465%
2025-01-16	41.2500	42.1000	40.4500	40.4500	+1.150%	9	358	+109.913%
2025-01-15	39.3000	39.9900	38.8200	39.9900	+5.682%	10	362	+112.328%
2025-01-14	39.5000	39.5000	37.8300	37.8400	+5.698%	13	358	+124.392%
2025-01-13	37.2400	37.2800	35.8000	35.8000	-8.205%	25	353	+137.179%
2025-01-10	37.6500	40.0000	37.3700	39.0000	-2.816%	154	345	+117.718%
2025-01-08	39.5000	40.5300	38.8700	40.1300	-4.293%	146	178	+111.587%
2025-01-07	44.5000	44.8800	41.4000	41.9300	-11.912%	82	178	+102.504%
2025-01-06	49.5600	50.6000	46.5000	47.6000	0.000%	102	102	+78.382%

.dark-mode .l67H2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l67H2m{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C40PLTR Jun 17 2027 40.00 Call (PLTR270617C00040000)option OPRA

PLTR20270617C40
PLTR Jun 17 2027 40.00 Call (PLTR270617C00040000)
option OPRA