Dark

PLTR20270617C400
PLTR Jun 17 2027 400.00 Call (PLTR270617C00400000)
option OPRA

EOD

Sep 28, 2026

4.40-9.091%(-0.44)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.5500	4.5500	4.4000	4.4000	-9.091%	119	558	0.000%
2026-09-25	5.2500	5.2500	4.8400	4.8400	-6.923%	23	497	-9.091%
2026-09-24	5.2500	5.5000	5.2000	5.2000	0.000%	21	519	-15.385%
2026-09-23	5.4300	5.5000	5.1000	5.2000	+24.402%	40	519	-15.385%
2026-09-22	4.1800	4.1800	4.1800	4.1800	+4.500%	1	513	+5.263%
2026-09-21	4.0000	4.0000	4.0000	4.0000	+14.286%	5	512	+10.000%
2026-09-14	3.0000	3.5000	3.0000	3.5000	+16.667%	3	512	+25.714%
2026-09-11	3.0000	3.0000	3.0000	3.0000	-11.243%	3	511	+46.667%
2026-09-08	3.4300	3.4300	3.3800	3.3800	-4.520%	4	512	+30.178%
2026-09-04	3.7000	3.7000	3.5000	3.5400	-21.333%	22	500	+24.294%
2026-09-03	4.7200	4.7200	4.5000	4.5000	+24.309%	51	500	-2.222%
2026-09-02	3.6200	3.6200	3.6200	3.6200	-21.304%	2	499	+21.547%
2026-09-01	4.6000	4.6000	4.6000	4.6000	-8.000%	2	497	-4.348%
2026-08-31	5.0000	5.0000	5.0000	5.0000	-3.288%	2	497	-12.000%
2026-08-28	5.4000	5.4500	5.1700	5.1700	-6.000%	6	495	-14.894%
2026-08-27	5.4500	5.5000	5.3800	5.5000	+26.437%	22	497	-20.000%
2026-08-26	4.3500	4.3500	4.3500	4.3500	-4.396%	1	490	+1.149%
2026-08-24	4.3000	4.5500	4.3000	4.5500	-11.133%	3	490	-3.297%
2026-08-21	4.2300	5.5000	4.2300	5.1200	+20.471%	14	488	-14.063%
2026-08-20	4.1000	4.3000	4.1000	4.2500	+4.423%	11	480	+3.529%
2026-08-19	4.3500	4.3500	4.0500	4.0700	+0.993%	39	489	+8.108%
2026-08-18	4.2300	4.2300	4.0300	4.0300	-9.438%	81	509	+9.181%
2026-08-17	4.4500	4.4500	4.4500	4.4500	0.000%	1	574	-1.124%
2026-08-14	4.5600	4.5600	4.4500	4.4500	-21.099%	5	574	-1.124%
2026-08-13	4.9600	5.6400	4.9600	5.6400	+25.333%	36	574	-21.986%
2026-08-12	4.4500	4.5000	4.3900	4.5000	-15.094%	54	568	-2.222%
2026-08-11	5.6500	5.7500	5.3000	5.3000	-5.526%	36	567	-16.981%
2026-08-10	6.0000	6.2200	5.6100	5.6100	+7.885%	57	571	-21.569%
2026-08-07	4.0000	5.2000	4.0000	5.2000	+62.500%	19	555	-15.385%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-26.267%	1	559	+37.500%
2026-08-05	4.2000	4.3400	4.2000	4.3400	+8.500%	5	560	+1.382%
2026-08-04	2.9900	4.1900	2.9900	4.0000	+175.862%	23	561	+10.000%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-14.706%	1	568	+203.448%
2026-07-28	1.5500	1.7000	1.5500	1.7000	-18.660%	6	569	+158.824%
2026-07-27	2.1100	2.1600	2.0900	2.0900	+22.222%	10	563	+110.526%
2026-07-24	1.7200	1.7200	1.7100	1.7100	-2.286%	47	562	+157.310%
2026-07-23	1.9500	1.9500	1.7500	1.7500	-16.268%	2	517	+151.429%
2026-07-22	2.0900	2.0900	2.0900	2.0900	-14.694%	1	515	+110.526%
2026-07-21	2.4600	2.4600	2.4500	2.4500	-5.039%	2	514	+79.592%
2026-07-20	2.4500	2.5800	2.4500	2.5800	+5.738%	17	514	+70.543%
2026-07-17	2.4400	2.4400	2.4400	2.4400	-5.792%	1	524	+80.328%
2026-07-16	2.4000	2.5900	2.4000	2.5900	-2.264%	2	524	+69.884%
2026-07-14	2.2500	2.7000	2.2500	2.6500	+15.217%	17	525	+66.038%
2026-07-13	2.2500	2.3000	2.2500	2.3000	+7.477%	4	539	+91.304%
2026-07-10	2.1500	2.1500	2.1400	2.1400	-4.889%	6	505	+105.607%
2026-07-09	2.2500	2.2500	2.2500	2.2500	-8.163%	1	502	+95.556%
2026-07-08	2.3000	2.4500	2.2900	2.4500	-18.333%	19	501	+79.592%
2026-07-07	2.8900	3.0000	2.8900	3.0000	+15.830%	8	497	+46.667%
2026-07-06	2.6100	2.6100	2.5900	2.5900	+1.569%	5	495	+69.884%
2026-07-02	2.5500	2.5500	2.5500	2.5500	+6.250%	16	478	+72.549%
2026-07-01	2.1300	2.4000	2.1300	2.4000	+33.333%	87	478	+83.333%
2026-06-30	1.6700	1.8000	1.6700	1.8000	-6.250%	5	398	+144.444%
2026-06-29	1.9200	1.9200	1.9200	1.9200	+16.364%	1	398	+129.167%
2026-06-26	1.5800	1.6500	1.5800	1.6500	+11.486%	3	397	+166.667%
2026-06-25	1.4800	1.4800	1.4800	1.4800	-24.490%	4	395	+197.297%
2026-06-23	1.9000	2.0000	1.9000	1.9600	+0.513%	3	392	+124.490%
2026-06-22	2.3500	2.3500	1.9500	1.9500	-20.408%	48	391	+125.641%
2026-06-18	2.5800	2.5800	2.4500	2.4500	-9.259%	10	380	+79.592%
2026-06-17	2.7000	2.7000	2.7000	2.7000	+6.719%	1	380	+62.963%
2026-06-16	2.5500	2.5500	2.5300	2.5300	-12.457%	6	380	+73.913%
2026-06-15	2.9000	2.9000	2.8900	2.8900	+17.004%	2	380	+52.249%
2026-06-12	2.5500	2.5500	2.4700	2.4700	-4.633%	6	380	+78.138%
2026-06-11	2.5800	2.6100	2.5800	2.5900	-5.818%	4	380	+69.884%
2026-06-10	2.6500	2.7500	2.6500	2.7500	+7.843%	8	382	+60.000%
2026-06-09	2.7500	2.7500	2.5500	2.5500	-24.779%	7	374	+72.549%
2026-06-05	3.5300	3.5300	3.3900	3.3900	-13.077%	6	377	+29.794%
2026-06-03	4.0500	4.0500	3.9000	3.9000	-23.679%	3	372	+12.821%
2026-06-02	5.6000	5.6000	5.1000	5.1100	-21.385%	26	373	-13.894%
2026-06-01	6.0500	6.9000	5.8000	6.5000	+18.182%	15	372	-32.308%
2026-05-29	3.7500	5.7200	3.7500	5.5000	+77.419%	28	377	-20.000%
2026-05-28	2.8000	3.1000	2.8000	3.1000	+29.167%	3	389	+41.935%
2026-05-27	2.2800	2.4000	2.2800	2.4000	-5.882%	12	386	+83.333%
2026-05-26	2.5000	2.6100	2.5000	2.5500	-4.135%	35	386	+72.549%
2026-05-21	2.6500	2.6600	2.6500	2.6600	-2.920%	2	374	+65.414%
2026-05-15	2.7600	2.7600	2.7400	2.7400	-2.143%	10	374	+60.584%
2026-05-14	2.7400	2.8000	2.7400	2.8000	+9.375%	3	370	+57.143%
2026-05-13	2.6200	2.6200	2.5600	2.5600	-1.916%	13	367	+71.875%
2026-05-12	2.6700	2.6700	2.6000	2.6100	-2.247%	44	367	+68.582%
2026-05-11	2.7000	2.7100	2.6200	2.6700	-1.111%	7	367	+64.794%
2026-05-08	2.6800	2.7000	2.6800	2.7000	-5.594%	2	395	+62.963%
2026-05-07	2.8600	2.8600	2.8600	2.8600	+16.260%	1	395	+53.846%
2026-05-06	2.4600	2.4600	2.2500	2.4600	-2.767%	9	395	+78.862%
2026-05-05	3.8000	3.8000	2.4500	2.5300	-27.714%	6	394	+73.913%
2026-05-04	3.6500	3.6500	3.5000	3.5000	+8.025%	17	393	+25.714%
2026-05-01	3.3500	3.3500	3.1000	3.2400	+1.250%	38	384	+35.802%
2026-04-27	3.3000	3.3000	3.2000	3.2000	-17.313%	2	384	+37.500%
2026-04-22	3.8700	3.8700	3.8700	3.8700	+20.938%	2	382	+13.695%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-8.571%	1	382	+37.500%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+12.540%	1	382	+25.714%
2026-04-16	3.1100	3.1100	3.1100	3.1100	+1.967%	1	383	+41.479%
2026-04-15	2.8200	3.0500	2.8200	3.0500	+22.000%	22	383	+44.262%
2026-04-14	2.4900	2.5000	2.4900	2.5000	+19.048%	6	402	+76.000%
2026-04-10	2.0000	2.3000	1.9100	2.1000	-1.408%	24	397	+109.524%
2026-04-09	2.1300	2.1300	2.0700	2.1300	-26.552%	126	386	+106.573%
2026-04-08	2.7300	2.9000	2.7300	2.9000	-8.517%	5	274	+51.724%
2026-04-06	3.1700	3.1700	3.1700	3.1700	-2.761%	1	273	+38.801%
2026-04-01	3.2600	3.2600	3.2600	3.2600	-4.118%	4	273	+34.969%
2026-03-31	3.0500	3.4000	3.0500	3.4000	+21.429%	2	269	+29.412%
2026-03-30	2.8000	2.8000	2.8000	2.8000	-21.127%	1	267	+57.143%
2026-03-27	3.5000	3.5500	3.5000	3.5500	-15.476%	2	267	+23.944%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-7.692%	1	266	+4.762%
2026-03-24	4.7500	4.7500	4.3500	4.5500	-9.000%	5	265	-3.297%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+16.279%	10	262	-12.000%
2026-03-20	4.5000	4.5000	4.2900	4.3000	-10.417%	6	272	+2.326%
2026-03-19	4.8000	4.8000	4.8000	4.8000	+3.226%	5	268	-8.333%
2026-03-18	4.6500	4.6500	4.6500	4.6500	-1.064%	1	266	-5.376%
2026-03-17	4.9000	4.9000	4.7000	4.7000	-5.242%	24	266	-6.383%
2026-03-13	4.9500	4.9600	4.8600	4.9600	+2.268%	19	265	-11.290%
2026-03-11	5.0500	5.0500	4.7000	4.8500	-26.515%	42	263	-9.278%
2026-03-06	5.8400	6.6000	5.8400	6.6000	+23.364%	24	268	-33.333%
2026-03-05	5.3000	5.3500	5.2400	5.3500	-6.140%	3	246	-17.757%
2026-03-04	5.7500	5.7500	5.7000	5.7000	+16.327%	3	245	-22.807%
2026-03-03	4.4600	4.9000	4.4200	4.9000	-2.000%	27	243	-10.204%
2026-03-02	4.8600	5.0000	4.8600	5.0000	+25.313%	2	216	-12.000%
2026-02-27	3.9000	3.9900	3.8800	3.9900	+3.906%	21	215	+10.276%
2026-02-26	3.8400	3.8400	3.8400	3.8400	+13.609%	4	194	+14.583%
2026-02-24	3.4000	3.4000	3.3500	3.3800	+4.000%	18	194	+30.178%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-13.333%	60	188	+35.385%
2026-02-20	3.7500	3.7500	3.7500	3.7500	+2.740%	5	148	+17.333%
2026-02-19	3.6500	3.6500	3.6500	3.6500	-14.118%	1	148	+20.548%
2026-02-18	4.4500	4.4500	4.2500	4.2500	+25.000%	4	148	+3.529%
2026-02-17	3.4700	3.4700	3.4000	3.4000	-8.108%	14	148	+29.412%
2026-02-13	3.7000	3.7000	3.7000	3.7000	+4.225%	3	132	+18.919%
2026-02-12	4.1000	4.1000	3.5500	3.5500	-15.476%	2	132	+23.944%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-16.832%	1	131	+4.762%
2026-02-09	5.0500	5.0500	5.0500	5.0500	+17.442%	1	130	-12.871%
2026-02-06	4.2500	4.3000	4.2500	4.3000	-0.232%	4	129	+2.326%
2026-02-05	4.6000	4.6000	4.3000	4.3100	-13.800%	41	126	+2.088%
2026-02-04	5.4900	5.4900	4.9700	5.0000	-30.459%	25	91	-12.000%
2026-02-03	7.7300	7.7300	7.1900	7.1900	+10.615%	7	77	-38.804%
2026-02-02	6.4200	6.5600	6.4200	6.5000	+2.362%	3	73	-32.308%
2026-01-30	6.5300	6.5300	6.3500	6.3500	-6.342%	5	73	-30.709%
2026-01-29	7.1000	7.2000	6.6200	6.7800	-18.313%	24	76	-35.103%
2026-01-28	8.2700	8.3000	8.2700	8.3000	-10.173%	10	78	-46.988%
2026-01-26	9.4000	9.4000	9.2400	9.2400	-0.216%	4	78	-52.381%
2026-01-23	9.2600	9.2600	9.2600	9.2600	-11.641%	1	78	-52.484%
2026-01-16	10.3800	10.4900	10.3100	10.4800	-6.429%	5	76	-58.015%
2026-01-14	11.2100	11.2100	11.2000	11.2000	-4.192%	6	76	-60.714%
2026-01-13	11.6900	11.6900	11.6900	11.6900	-0.511%	1	74	-62.361%
2026-01-12	11.7500	11.7500	11.7500	11.7500	-4.858%	1	74	-62.553%
2026-01-08	12.9000	12.9000	12.3500	12.3500	-6.439%	4	74	-64.372%
2026-01-07	13.2000	13.2000	13.2000	13.2000	+6.538%	2	75	-66.667%
2026-01-06	12.5000	12.7000	12.3900	12.3900	+4.381%	9	75	-64.487%
2026-01-05	11.8700	11.8700	11.8700	11.8700	+10.419%	1	66	-62.932%
2026-01-02	10.8300	10.8300	10.7500	10.7500	-15.020%	5	66	-59.070%
2025-12-31	12.7500	12.7500	12.6500	12.6500	-25.676%	12	59	-65.217%
2025-12-19	17.0200	17.0200	17.0200	17.0200	+5.518%	1	59	-74.148%
2025-12-18	16.1300	16.1300	16.1300	16.1300	+1.447%	1	58	-72.722%
2025-12-12	15.9000	15.9000	15.9000	15.9000	+2.713%	5	58	-72.327%
2025-12-11	15.4800	15.4800	15.4800	15.4800	+36.388%	1	53	-71.576%
2025-11-25	10.3000	11.3500	10.3000	11.3500	+0.889%	4	52	-61.233%
2025-11-21	10.5000	11.3000	10.1300	11.2500	-1.489%	15	51	-60.889%
2025-11-20	12.3900	12.3900	11.4200	11.4200	-18.195%	11	46	-61.471%
2025-11-18	13.9000	13.9600	13.8900	13.9600	-0.286%	3	50	-68.481%
2025-11-17	14.5500	14.5500	14.0000	14.0000	-9.032%	5	47	-68.571%
2025-11-14	15.3900	15.3900	15.3900	15.3900	+3.846%	1	42	-71.410%
2025-11-13	17.1500	17.1500	14.8200	14.8200	-19.457%	26	42	-70.310%
2025-11-12	18.4000	18.4000	18.4000	18.4000	-4.663%	8	6	-76.087%
2025-11-11	19.0000	19.3000	19.0000	19.3000	+30.405%	3	6	-77.202%
2025-11-07	14.8000	14.8000	14.8000	14.8000	-10.412%	1	6	-70.270%
2025-11-06	16.5200	16.5200	16.5200	16.5200	-10.703%	1	5	-73.366%
2025-11-05	18.5000	18.5000	18.5000	18.5000	-4.491%	1	5	-76.216%
2025-11-04	21.3500	21.3500	19.3700	19.3700	0.000%	5	0	-77.284%

.dark-mode .xV9tsV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xV9tsV{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C400PLTR Jun 17 2027 400.00 Call (PLTR270617C00400000)option OPRA

PLTR20270617C400
PLTR Jun 17 2027 400.00 Call (PLTR270617C00400000)
option OPRA