Dark

PLTR20270617C410
PLTR Jun 17 2027 410.00 Call (PLTR270617C00410000)
option OPRA

EOD

Sep 25, 2026

4.20-11.392%(-0.54)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.8000	4.8000	4.2000	4.2000	-11.392%	30	6,813	0.000%
2026-09-24	4.5500	5.0000	4.5500	4.7400	+1.935%	4	6,811	-11.392%
2026-09-23	4.6000	5.0500	4.6000	4.6500	+22.368%	26	6,812	-9.677%
2026-09-22	3.7000	3.8000	3.7000	3.8000	+2.426%	3	6,811	+10.526%
2026-09-21	3.4500	3.7700	3.4500	3.7100	+10.746%	52	6,813	+13.208%
2026-09-18	3.2000	3.3500	3.1500	3.3500	-5.899%	14	6,809	+25.373%
2026-09-17	3.5600	3.5600	3.5600	3.5600	+16.721%	1	6,809	+17.978%
2026-09-16	3.0500	3.0500	3.0500	3.0500	-8.133%	14	6,809	+37.705%
2026-09-15	3.1000	3.3200	3.1000	3.3200	+2.154%	3	6,813	+26.506%
2026-09-14	2.8200	3.2600	2.8200	3.2500	+17.329%	18	6,811	+29.231%
2026-09-11	2.9800	2.9800	2.7000	2.7700	-4.152%	12	6,808	+51.625%
2026-09-10	2.9500	2.9500	2.8000	2.8900	-9.688%	26	6,802	+45.329%
2026-09-09	2.9800	3.2000	2.9800	3.2000	0.000%	201	6,805	+31.250%
2026-09-08	3.2500	3.3000	3.0100	3.2000	0.000%	51	6,605	+31.250%
2026-09-04	3.5100	3.5100	3.2000	3.2000	-22.330%	53	6,557	+31.250%
2026-09-03	3.5500	4.4200	3.5500	4.1200	+49.818%	2,485	6,557	+1.942%
2026-09-02	3.1000	3.2300	2.5500	2.7500	-24.658%	2,469	7,973	+52.727%
2026-09-01	4.0800	4.0800	3.6500	3.6500	-17.978%	5	5,774	+15.068%
2026-08-31	4.6000	4.6000	4.4500	4.4500	-7.292%	24	5,773	-5.618%
2026-08-28	5.0000	5.0000	4.7500	4.8000	-4.950%	8	5,797	-12.500%
2026-08-27	4.9000	5.1500	4.7500	5.0500	+26.250%	249	5,796	-16.832%
2026-08-26	3.4500	4.0500	3.4500	4.0000	+8.108%	20	5,961	+5.000%
2026-08-25	3.8500	4.0500	3.6500	3.7000	-7.500%	1,389	5,955	+13.514%
2026-08-24	4.2400	4.2400	4.0000	4.0000	-15.612%	1,704	6,525	+5.000%
2026-08-21	3.9000	5.0500	3.9000	4.7400	+23.117%	63	6,405	-11.392%
2026-08-20	3.9000	4.0000	3.7300	3.8500	-1.282%	9	6,426	+9.091%
2026-08-19	3.8500	4.0000	3.8500	3.9000	+3.448%	4	6,420	+7.692%
2026-08-18	3.8000	3.8000	3.6300	3.7700	-0.789%	18	6,420	+11.406%
2026-08-17	4.1000	4.1000	3.8000	3.8000	-7.317%	65	6,421	+10.526%
2026-08-14	5.1000	5.1000	4.0900	4.1000	-21.905%	58	6,471	+2.439%
2026-08-13	4.3000	5.2500	4.3000	5.2500	+25.000%	116	6,452	-20.000%
2026-08-12	4.2500	4.3000	4.0500	4.2000	-15.152%	63	6,530	0.000%
2026-08-11	5.3000	5.4000	4.8700	4.9500	-6.604%	35	6,514	-15.152%
2026-08-10	5.0600	5.8500	5.0000	5.3000	+6.000%	34	6,528	-20.755%
2026-08-07	3.9700	5.0000	3.9700	5.0000	+59.744%	91	6,533	-16.000%
2026-08-06	2.9000	3.1600	2.7900	3.1300	-5.152%	11	6,516	+34.185%
2026-08-05	3.8600	4.0000	3.2500	3.3000	-13.386%	119	6,517	+27.273%
2026-08-04	2.4100	3.9900	2.2200	3.8100	+136.646%	255	6,471	+10.236%
2026-08-03	1.5500	1.6300	1.5000	1.6100	+8.054%	66	6,427	+160.870%
2026-07-31	1.4700	1.4900	1.4200	1.4900	-0.667%	8	6,424	+181.879%
2026-07-30	1.5000	1.5000	1.5000	1.5000	-5.660%	1	6,422	+180.000%
2026-07-29	1.6000	1.6000	1.5900	1.5900	+0.633%	2	6,423	+164.151%
2026-07-28	1.4700	1.6300	1.4200	1.5800	-19.388%	19	6,421	+165.823%
2026-07-27	1.9600	1.9600	1.9600	1.9600	+20.988%	1	6,409	+114.286%
2026-07-24	1.6300	1.6400	1.5500	1.6200	-3.571%	60	6,409	+159.259%
2026-07-23	1.7500	1.7500	1.6000	1.6800	-7.182%	9	6,412	+150.000%
2026-07-22	2.0000	2.0200	1.7600	1.8100	-20.614%	30	6,414	+132.044%
2026-07-21	2.3300	2.3400	2.2800	2.2800	-5.000%	100	6,420	+84.211%
2026-07-20	2.3500	2.4000	2.3500	2.4000	+3.896%	4	6,406	+75.000%
2026-07-17	2.3600	2.3600	2.3100	2.3100	-3.750%	196	6,405	+81.818%
2026-07-16	2.3300	2.4000	2.3100	2.4000	-4.000%	31	6,209	+75.000%
2026-07-15	2.5300	2.5300	2.4500	2.5000	-1.961%	4	6,211	+68.000%
2026-07-14	1.9000	2.5500	1.9000	2.5500	+18.605%	48	6,212	+64.706%
2026-07-13	2.0500	2.2400	2.0500	2.1500	+6.965%	58	6,181	+95.349%
2026-07-10	2.1200	2.1200	2.0100	2.0100	-5.189%	26	6,130	+108.955%
2026-07-09	2.1000	2.1200	2.0400	2.1200	-4.505%	169	6,128	+98.113%
2026-07-08	2.2600	2.2600	2.1300	2.2200	-20.714%	196	6,073	+89.189%
2026-07-07	2.3500	2.8000	2.3500	2.8000	+14.754%	251	5,939	+50.000%
2026-07-06	2.4500	2.5300	2.4300	2.4400	+1.245%	10	5,841	+72.131%
2026-07-02	2.4600	2.5500	2.3100	2.4100	+12.093%	18	5,849	+74.274%
2026-07-01	1.7000	2.2700	1.7000	2.1500	+28.743%	81	5,849	+95.349%
2026-06-30	1.6100	1.7100	1.5900	1.6700	+1.212%	226	5,856	+151.497%
2026-06-29	1.6500	1.8200	1.6100	1.6500	+5.096%	40	5,637	+154.545%
2026-06-26	1.5300	1.6300	1.5100	1.5700	+13.768%	136	5,625	+167.516%
2026-06-25	1.4000	1.4800	1.3700	1.3800	-13.208%	184	5,644	+204.348%
2026-06-24	1.7500	1.7500	1.5900	1.5900	-4.217%	21	5,482	+164.151%
2026-06-23	1.8800	1.9200	1.6600	1.6600	-10.270%	35	5,467	+153.012%
2026-06-22	2.1400	2.1400	1.8200	1.8500	-19.565%	49	5,459	+127.027%
2026-06-18	2.3500	2.3500	2.1800	2.3000	-5.350%	23	5,427	+82.609%
2026-06-17	2.6500	2.6500	2.4300	2.4300	-0.816%	13	5,427	+72.840%
2026-06-16	2.4000	2.4500	2.3800	2.4500	-10.909%	9	5,427	+71.429%
2026-06-15	2.5000	2.7500	2.4600	2.7500	+16.034%	36	5,409	+52.727%
2026-06-12	2.3800	2.4500	2.3400	2.3700	-5.200%	10	5,409	+77.215%
2026-06-11	2.5400	2.6600	2.2700	2.5000	-4.580%	32	5,409	+68.000%
2026-06-10	2.4300	2.6700	2.4300	2.6200	+4.800%	9	5,392	+60.305%
2026-06-09	2.8000	2.8100	2.4100	2.5000	-18.301%	54	5,392	+68.000%
2026-06-08	3.0500	3.0800	3.0500	3.0600	-2.857%	8	5,386	+37.255%
2026-06-05	3.5900	3.5900	2.9300	3.1500	-10.000%	36	5,389	+33.333%
2026-06-04	4.0000	4.0000	3.5000	3.5000	-2.778%	15	5,385	+20.000%
2026-06-03	4.1500	4.1500	3.6000	3.6000	-26.531%	50	5,381	+16.667%
2026-06-02	4.3700	5.7600	4.3700	4.9000	-20.968%	87	5,390	-14.286%
2026-06-01	5.4300	6.2500	5.1500	6.2000	+16.981%	404	5,344	-32.258%
2026-05-29	3.2500	5.5000	3.2500	5.3000	+82.131%	256	5,462	-20.755%
2026-05-28	2.1100	2.9100	2.1100	2.9100	+35.981%	72	5,400	+44.330%
2026-05-27	2.2300	2.2900	2.1400	2.1400	-9.705%	27	5,420	+96.262%
2026-05-26	2.2500	2.5100	2.2500	2.3700	-5.200%	11	5,408	+77.215%
2026-05-21	2.4700	2.5000	2.4300	2.5000	+2.041%	33	5,405	+68.000%
2026-05-20	2.3800	2.5600	2.3800	2.4500	-1.210%	18	5,405	+71.429%
2026-05-19	2.4000	2.4800	2.4000	2.4800	+4.202%	3	5,383	+69.355%
2026-05-18	2.4500	2.4500	2.3300	2.3800	-2.857%	47	5,383	+76.471%
2026-05-15	2.6000	2.6000	2.4500	2.4500	-2.000%	17	5,383	+71.429%
2026-05-14	2.4500	2.7000	2.4500	2.5000	+4.167%	253	5,341	+68.000%
2026-05-13	2.4100	2.4600	2.3300	2.4000	-7.692%	63	5,362	+75.000%
2026-05-12	2.5700	2.6000	2.4500	2.6000	+5.691%	331	5,362	+61.538%
2026-05-11	2.7800	2.7800	2.4000	2.4600	+0.408%	52	5,362	+70.732%
2026-05-08	2.6700	2.6700	2.3000	2.4500	-2.778%	346	5,231	+71.429%
2026-05-07	2.5400	2.7000	2.5200	2.5200	+12.000%	9	4,936	+66.667%
2026-05-06	2.2200	2.2800	2.1200	2.2500	-7.407%	197	4,934	+86.667%
2026-05-05	3.1000	3.1000	2.3300	2.4300	-25.231%	62	4,923	+72.840%
2026-05-04	3.4000	3.4000	3.2000	3.2500	+6.557%	59	4,901	+29.231%
2026-05-01	3.1300	3.1500	2.8500	3.0500	+24.490%	400	5,044	+37.705%
2026-04-30	2.4500	2.4500	2.4500	2.4500	+2.510%	1	5,044	+71.429%
2026-04-29	2.4600	2.4700	2.3600	2.3900	-13.406%	55	5,045	+75.732%
2026-04-28	2.8000	2.8000	2.7000	2.7600	-5.479%	9	5,046	+52.174%
2026-04-27	2.9900	3.0500	2.9200	2.9200	+1.038%	139	5,041	+43.836%
2026-04-24	2.8000	2.8900	2.7800	2.8900	-0.345%	15	5,076	+45.329%
2026-04-23	3.1800	3.2500	2.9000	2.9000	-20.548%	20	5,078	+44.828%
2026-04-22	3.3000	3.6500	3.3000	3.6500	+21.667%	5	5,061	+15.068%
2026-04-21	3.4000	3.4000	3.0000	3.0000	-3.226%	16	5,072	+40.000%
2026-04-20	3.2000	3.2000	2.9800	3.1000	-4.615%	56	5,072	+35.484%
2026-04-17	3.0500	3.3000	3.0500	3.2500	+12.457%	86	5,044	+29.231%
2026-04-16	2.9700	3.0400	2.8500	2.8900	+3.214%	5	5,090	+45.329%
2026-04-15	2.5000	2.8700	2.4400	2.8000	+24.444%	114	5,091	+50.000%
2026-04-14	2.4000	2.4000	2.1800	2.2500	+6.132%	518	5,098	+86.667%
2026-04-13	2.1300	2.2000	2.1000	2.1200	+1.923%	17	4,711	+98.113%
2026-04-10	1.8500	2.0800	1.7500	2.0800	+7.772%	99	4,713	+101.923%
2026-04-09	2.2500	2.2500	1.8700	1.9300	-15.721%	669	4,673	+117.617%
2026-04-08	2.6200	2.6900	2.2700	2.2900	-17.029%	380	4,442	+83.406%
2026-04-07	2.7100	2.7900	2.6500	2.7600	-1.779%	43	4,140	+52.174%
2026-04-06	2.9900	2.9900	2.7700	2.8100	-6.333%	111	4,102	+49.466%
2026-04-02	2.7500	3.0000	2.7500	3.0000	+1.010%	14	4,206	+40.000%
2026-04-01	3.0500	3.1000	2.9500	2.9700	-2.303%	105	4,206	+41.414%
2026-03-31	2.8200	3.1500	2.8000	3.0400	+16.923%	65	4,104	+38.158%
2026-03-30	2.9200	2.9700	2.6000	2.6000	-18.750%	372	4,054	+61.538%
2026-03-27	3.4000	3.4000	3.1800	3.2000	-12.807%	363	3,789	+31.250%
2026-03-26	3.8500	3.9600	3.6500	3.6700	-16.591%	101	3,530	+14.441%
2026-03-25	4.7000	4.7500	4.4000	4.4000	+0.228%	9	3,515	-4.545%
2026-03-24	4.9000	4.9000	4.0500	4.3900	-7.773%	48	3,518	-4.328%
2026-03-23	4.8000	4.8500	4.4900	4.7600	+16.381%	82	3,513	-11.765%
2026-03-20	4.1300	4.1300	4.0000	4.0900	-5.977%	5	3,461	+2.689%
2026-03-19	4.0600	4.3500	4.0500	4.3500	0.000%	5	3,463	-3.448%
2026-03-18	4.5000	4.5000	4.2600	4.3500	-5.435%	8	3,462	-3.448%
2026-03-17	4.6000	4.6000	4.6000	4.6000	+3.371%	2	3,458	-8.696%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-1.111%	1	3,457	-5.618%
2026-03-13	5.0000	5.0000	4.5000	4.5000	-10.000%	7	3,457	-6.667%
2026-03-12	5.1300	5.1300	5.0000	5.0000	+12.360%	2	3,457	-16.000%
2026-03-11	4.7500	4.7500	4.4500	4.4500	-4.301%	4	3,456	-5.618%
2026-03-10	4.9500	4.9500	4.6100	4.6500	-12.758%	62	3,453	-9.677%
2026-03-09	5.7000	5.7000	5.0400	5.3300	-16.327%	83	3,408	-21.201%
2026-03-06	5.1700	6.3700	5.0600	6.3700	+28.947%	406	3,331	-34.066%
2026-03-05	5.5500	5.6000	4.9400	4.9400	-6.792%	58	3,107	-14.980%
2026-03-04	5.0000	5.4500	5.0000	5.3000	+22.402%	133	3,057	-20.755%
2026-03-03	4.8000	4.8000	4.2300	4.3300	-6.882%	34	3,029	-3.002%
2026-03-02	4.6000	4.9000	4.5500	4.6500	+27.397%	104	3,004	-9.677%
2026-02-27	3.8500	3.9000	3.5500	3.6500	-2.667%	10	2,943	+15.068%
2026-02-26	3.6800	3.7500	3.6800	3.7500	+2.740%	10	2,940	+12.000%
2026-02-25	3.3000	3.6700	3.3000	3.6500	+15.873%	202	2,765	+15.068%
2026-02-24	3.0500	3.1500	2.9300	3.1500	-2.174%	81	2,765	+33.333%
2026-02-23	3.0000	3.2200	2.9400	3.2200	-7.471%	169	2,694	+30.435%
2026-02-20	3.4600	3.4800	3.3000	3.4800	+0.578%	26	2,552	+20.690%
2026-02-19	3.6000	3.6000	3.4200	3.4600	-8.947%	52	2,537	+21.387%
2026-02-18	3.7000	4.2000	3.6600	3.8000	+8.571%	73	2,495	+10.526%
2026-02-17	3.3000	3.5000	3.2000	3.5000	-0.285%	1,259	2,464	+20.000%
2026-02-13	3.2000	3.6300	3.2000	3.5100	+1.739%	115	1,346	+19.658%
2026-02-12	3.9000	3.9000	3.3500	3.4500	-11.082%	90	1,346	+21.739%
2026-02-11	4.0300	4.1000	3.8000	3.8800	-8.706%	104	1,270	+8.247%
2026-02-10	4.3000	4.3000	4.2000	4.2500	-12.910%	43	1,208	-1.176%
2026-02-09	4.4000	4.9500	4.4000	4.8800	+22.306%	23	1,176	-13.934%
2026-02-06	4.0300	4.2600	3.9500	3.9900	+6.400%	426	1,174	+5.263%
2026-02-05	4.3000	4.3000	3.7500	3.7500	-19.355%	94	773	+12.000%
2026-02-04	6.0000	6.0000	4.5500	4.6500	-33.094%	44	740	-9.677%
2026-02-03	8.0500	8.1000	6.7600	6.9500	+12.460%	39	744	-39.568%
2026-02-02	6.1600	6.2000	6.0000	6.1800	+3.866%	43	739	-32.039%
2026-01-30	6.3000	6.3000	5.9500	5.9500	-9.160%	12	721	-29.412%
2026-01-29	7.4000	7.4000	6.3000	6.5500	-14.042%	131	718	-35.878%
2026-01-28	7.9000	7.9000	7.4200	7.6200	-7.073%	113	636	-44.882%
2026-01-27	8.2600	8.3000	8.1400	8.2000	-6.499%	62	600	-48.780%
2026-01-26	8.7700	8.7700	8.7700	8.7700	-0.904%	1	572	-52.109%
2026-01-23	9.1000	9.1000	8.8500	8.8500	+6.627%	6	572	-52.542%
2026-01-22	8.5000	8.5500	8.3000	8.3000	-1.775%	91	567	-49.398%
2026-01-21	8.6900	8.6900	8.4500	8.4500	-10.582%	30	510	-50.296%
2026-01-20	9.3600	9.4500	9.3600	9.4500	-3.374%	5	500	-55.556%
2026-01-16	10.3500	10.3500	9.7800	9.7800	-10.685%	15	493	-57.055%
2026-01-15	11.0100	11.0100	10.9000	10.9500	+4.286%	9	493	-61.644%
2026-01-14	10.9500	10.9500	10.5000	10.5000	-4.284%	4	484	-60.000%
2026-01-13	10.8500	10.9700	10.8500	10.9700	-2.920%	3	481	-61.714%
2026-01-12	11.1000	11.3000	11.1000	11.3000	+1.345%	6	478	-62.832%
2026-01-09	11.4000	11.4000	11.1500	11.1500	-2.107%	12	472	-62.332%
2026-01-08	11.6500	11.6500	11.3100	11.3900	-8.880%	4	470	-63.126%
2026-01-07	11.7500	13.6500	11.7500	12.5000	+7.852%	63	467	-66.400%
2026-01-06	11.7000	11.7000	11.5900	11.5900	+3.946%	3	520	-63.762%
2026-01-05	11.1500	11.1500	11.1500	11.1500	+8.463%	1	521	-62.332%
2026-01-02	11.1000	11.1000	9.7500	10.2800	-14.190%	110	521	-59.144%
2025-12-31	11.9800	11.9800	11.9800	11.9800	-6.698%	1	436	-64.942%
2025-12-30	13.0000	13.2100	12.8000	12.8400	-21.803%	39	436	-67.290%
2025-12-24	16.4200	16.4200	16.4200	16.4200	+0.122%	5	415	-74.421%
2025-12-23	16.4000	16.4000	16.4000	16.4000	-1.205%	1	415	-74.390%
2025-12-22	17.8500	17.8500	16.2000	16.6000	-0.836%	6	415	-74.699%
2025-12-19	16.2800	16.7400	15.6700	16.7400	+21.569%	15	418	-74.910%
2025-12-17	14.3000	14.3000	13.7700	13.7700	-10.584%	33	405	-69.499%
2025-12-16	15.4700	15.4700	14.6000	15.4000	+1.987%	27	405	-72.727%
2025-12-15	14.9000	15.3400	14.9000	15.1000	+3.780%	13	394	-72.185%
2025-12-12	14.1400	15.1500	13.8200	14.5500	-6.551%	13	393	-71.134%
2025-12-11	14.5000	15.5700	14.2000	15.5700	-4.185%	33	391	-73.025%
2025-12-10	14.8000	16.2500	14.8000	16.2500	+15.658%	8	392	-74.154%
2025-12-09	14.3400	14.3400	14.0500	14.0500	+0.357%	2	389	-70.107%
2025-12-08	14.0000	14.0000	14.0000	14.0000	-1.754%	5	388	-70.000%
2025-12-05	13.7000	14.7000	13.7000	14.2500	+10.039%	202	389	-70.526%
2025-12-04	12.7500	12.9500	12.7500	12.9500	+8.824%	4	193	-67.568%
2025-12-03	11.9000	11.9000	11.9000	11.9000	-2.459%	3	194	-64.706%
2025-12-02	12.5000	12.5500	12.2000	12.2000	+8.444%	5	191	-65.574%
2025-11-26	10.8600	11.2500	10.8600	11.2500	+4.554%	5	191	-62.667%
2025-11-25	10.2500	10.7600	10.2500	10.7600	-2.004%	5	191	-60.967%
2025-11-24	10.5800	11.1000	10.5800	10.9800	+2.617%	18	189	-61.749%
2025-11-21	9.5300	10.7000	9.4500	10.7000	-1.654%	10	184	-60.748%
2025-11-20	13.1000	13.1000	10.5000	10.8800	-7.953%	9	180	-61.397%
2025-11-19	12.5500	12.5500	11.8200	11.8200	-10.455%	54	174	-64.467%
2025-11-17	14.3000	14.3000	13.2000	13.2000	-9.836%	27	129	-68.182%
2025-11-14	14.4000	14.6400	14.4000	14.6400	+2.378%	2	114	-71.311%
2025-11-13	15.9900	16.3000	14.2000	14.3000	-12.538%	46	112	-70.629%
2025-11-12	16.3500	16.3500	16.3500	16.3500	-16.154%	1	95	-74.312%
2025-11-10	16.2800	19.6000	16.2800	19.5000	+44.659%	33	95	-78.462%
2025-11-07	13.9600	13.9600	13.4800	13.4800	-10.847%	3	69	-68.843%
2025-11-06	18.0500	18.0500	15.1200	15.1200	-16.233%	45	67	-72.222%
2025-11-05	17.2600	18.1000	17.2600	18.0500	-5.000%	13	32	-76.731%
2025-11-04	20.9000	20.9000	18.5000	19.0000	0.000%	27	0	-77.895%

.dark-mode .VmdBLc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VmdBLc{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C410PLTR Jun 17 2027 410.00 Call (PLTR270617C00410000)option OPRA

PLTR20270617C410
PLTR Jun 17 2027 410.00 Call (PLTR270617C00410000)
option OPRA