Dark

PLTR20270617C45
PLTR Jun 17 2027 45.00 Call (PLTR270617C00045000)
option OPRA

EOD

Jul 23, 2026

80.43-12.194%(-11.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	80.4300	80.4300	80.4300	80.4300	-12.194%	1	367	0.000%
2026-07-20	91.6000	91.6000	91.6000	91.6000	+1.868%	1	368	-12.194%
2026-07-17	89.9200	89.9200	89.9200	89.9200	-2.048%	1	368	-10.554%
2026-07-16	91.8000	91.8000	91.8000	91.8000	+6.558%	1	367	-12.386%
2026-07-06	86.1500	86.1500	86.1500	86.1500	+3.359%	1	366	-6.640%
2026-07-01	83.3500	83.3500	83.3500	83.3500	+17.809%	3	366	-3.503%
2026-06-26	70.7500	70.7500	70.7500	70.7500	+6.391%	3	369	+13.682%
2026-06-25	67.3500	67.3500	66.5000	66.5000	-19.443%	15	369	+20.947%
2026-06-22	82.5500	82.5500	82.5500	82.5500	-4.809%	1	368	-2.568%
2026-06-18	86.6000	86.7200	86.6000	86.7200	-6.783%	4	363	-7.253%
2026-06-17	93.0300	93.0300	93.0300	93.0300	+2.818%	2	363	-13.544%
2026-06-16	88.9400	90.4800	88.9400	90.4800	-2.866%	5	363	-11.107%
2026-06-15	92.4900	93.1500	92.4900	93.1500	+3.156%	2	358	-13.655%
2026-06-10	90.3000	90.3000	90.3000	90.3000	+1.358%	1	358	-10.930%
2026-06-09	93.5500	93.5500	89.0900	89.0900	-8.654%	3	359	-9.721%
2026-06-05	100.1200	100.1200	97.5300	97.5300	+1.214%	2	357	-17.533%
2026-05-21	96.3600	96.3600	96.3600	96.3600	+5.311%	1	357	-16.532%
2026-05-18	91.5000	91.5000	91.5000	91.5000	-2.835%	5	357	-12.098%
2026-05-11	94.1700	94.1700	94.1700	94.1700	-7.902%	10	363	-14.591%
2026-04-27	102.7900	102.7900	102.2500	102.2500	+18.965%	27	373	-21.340%
2026-04-10	85.9500	85.9500	85.9500	85.9500	-18.593%	1	396	-6.422%
2026-03-31	105.5800	105.5800	105.5800	105.5800	-5.470%	2	396	-23.821%
2026-03-19	111.6900	111.6900	111.6900	111.6900	-1.854%	1	395	-27.988%
2026-03-09	113.8000	113.8000	113.8000	113.8000	+27.679%	2	394	-29.323%
2026-02-17	89.1300	89.1300	89.1300	89.1300	-4.674%	1	396	-9.761%
2026-02-11	93.5000	93.5000	93.5000	93.5000	+4.201%	2	396	-13.979%
2026-02-05	89.7300	89.7300	89.7300	89.7300	-23.209%	1	394	-10.364%
2026-02-03	120.0000	120.0000	116.4500	116.8500	-2.430%	7	393	-31.168%
2026-01-28	119.7600	119.7600	119.7600	119.7600	-8.454%	5	392	-32.841%
2026-01-16	134.1500	134.1500	130.8200	130.8200	-4.643%	75	316	-38.519%
2026-01-09	137.1800	137.1900	137.1800	137.1900	-11.187%	112	316	-41.373%
2025-12-24	154.4700	154.4700	154.4700	154.4700	+20.107%	1	203	-47.932%
2025-12-01	128.6100	128.6100	128.6100	128.6100	+14.554%	2	203	-37.462%
2025-11-21	112.2700	112.2700	112.2700	112.2700	-4.125%	1	205	-28.360%
2025-11-20	117.1000	117.1000	117.1000	117.1000	-12.021%	2	206	-31.315%
2025-11-13	133.1000	133.1000	133.1000	133.1000	-12.836%	1	206	-39.572%
2025-11-11	152.7000	152.7000	152.7000	152.7000	+7.581%	1	207	-47.328%
2025-11-06	141.9400	141.9400	141.9400	141.9400	-11.143%	6	207	-43.335%
2025-10-31	159.7400	159.7400	159.7400	159.7400	+12.572%	1	213	-49.649%
2025-10-14	141.9000	141.9000	141.9000	141.9000	+0.703%	1	214	-43.319%
2025-10-06	140.9100	140.9100	140.9100	140.9100	-2.780%	1	214	-42.921%
2025-10-02	144.9400	144.9400	144.9400	144.9400	+3.234%	1	215	-44.508%
2025-09-29	140.4000	140.4000	140.4000	140.4000	-0.426%	1	215	-42.714%
2025-09-22	141.0000	141.0000	141.0000	141.0000	+8.453%	1	215	-42.957%
2025-09-12	130.0100	130.0100	130.0100	130.0100	+17.976%	10	215	-38.136%
2025-08-20	110.2000	110.2000	110.2000	110.2000	-25.791%	5	215	-27.015%
2025-08-12	145.9300	148.5000	144.3000	148.5000	+1.573%	5	215	-45.838%
2025-08-11	146.2000	146.2000	146.2000	146.2000	-0.585%	3	215	-44.986%
2025-08-08	146.9900	147.0600	146.9900	147.0600	+2.381%	11	213	-45.308%
2025-08-07	143.6400	143.6400	143.6400	143.6400	+21.164%	1	219	-44.006%
2025-07-28	118.5500	118.5500	118.5500	118.5500	-1.076%	1	218	-32.155%
2025-07-25	119.8400	119.8400	119.8400	119.8400	+8.945%	1	217	-32.886%
2025-07-23	110.0000	110.0000	110.0000	110.0000	0.000%	10	217	-26.882%
2025-07-22	110.0000	110.0000	110.0000	110.0000	-0.227%	10	227	-26.882%
2025-07-14	106.2400	110.2500	106.2400	110.2500	+5.120%	16	237	-27.048%
2025-07-11	105.1900	105.1900	104.8800	104.8800	+7.514%	6	221	-23.312%
2025-07-07	97.5500	97.5500	97.5500	97.5500	-7.972%	1	215	-17.550%
2025-06-25	106.0000	106.0000	106.0000	106.0000	+2.515%	1	217	-24.123%
2025-06-24	103.4000	103.4000	103.4000	103.4000	+1.234%	2	217	-22.215%
2025-06-13	102.1400	102.1400	102.1400	102.1400	+4.118%	2	217	-21.255%
2025-06-12	98.1000	98.1000	98.1000	98.1000	+15.073%	1	216	-18.012%
2025-06-05	85.2500	85.2500	85.2500	85.2500	-9.950%	7	217	-5.654%
2025-06-03	94.6700	94.6700	94.6700	94.6700	-1.652%	1	210	-15.042%
2025-06-02	96.2600	96.2600	96.2600	96.2600	+11.580%	1	210	-16.445%
2025-05-29	86.2700	86.2700	86.2700	86.2700	-1.999%	1	211	-6.769%
2025-05-28	88.0300	88.0300	88.0300	88.0300	-4.398%	1	210	-8.633%
2025-05-16	92.0800	92.0800	92.0800	92.0800	+11.504%	2	211	-12.652%
2025-05-08	82.5800	82.5800	82.5800	82.5800	+16.721%	1	211	-2.604%
2025-05-06	73.8500	73.8500	70.7500	70.7500	-19.639%	9	212	+13.682%
2025-05-05	88.0400	88.0400	88.0400	88.0400	-0.688%	1	211	-8.644%
2025-05-02	88.5500	88.6500	88.5000	88.6500	+6.679%	20	212	-9.272%
2025-05-01	83.1000	83.1000	83.1000	83.1000	+3.875%	1	207	-3.213%
2025-04-30	80.5000	80.5000	80.0000	80.0000	+4.384%	2	207	+0.538%
2025-04-25	75.3100	76.6400	75.3100	76.6400	+12.211%	4	206	+4.945%
2025-04-24	68.3000	68.3000	68.3000	68.3000	+14.501%	1	207	+17.760%
2025-04-22	59.6500	59.6500	59.6500	59.6500	+1.879%	1	207	+34.837%
2025-04-09	58.5500	58.5500	58.5500	58.5500	+36.163%	25	207	+37.370%
2025-04-07	42.5000	43.0000	42.5000	43.0000	+0.821%	5	207	+87.047%
2025-04-04	47.4000	47.4000	42.6500	42.6500	-15.878%	24	207	+88.581%
2025-04-03	50.4600	50.7000	50.4600	50.7000	-3.465%	7	209	+58.639%
2025-04-02	52.5200	52.5200	52.5200	52.5200	+4.747%	1	209	+53.142%
2025-03-31	47.7600	50.1400	47.3400	50.1400	-12.785%	7	209	+60.411%
2025-03-26	59.8300	59.8300	57.4900	57.4900	-6.444%	6	213	+39.903%
2025-03-25	61.4500	61.4500	61.4500	61.4500	+1.136%	1	214	+30.887%
2025-03-24	61.2700	61.2700	60.7600	60.7600	+16.577%	2	214	+32.373%
2025-03-14	52.1200	52.1200	52.1200	52.1200	+8.697%	10	216	+54.317%
2025-03-11	46.4000	47.9500	45.5700	47.9500	+8.362%	5	211	+67.737%
2025-03-10	46.2700	46.3600	44.1000	44.2500	-7.038%	106	211	+81.763%
2025-03-07	48.0200	48.0200	47.6000	47.6000	-7.483%	10	205	+68.971%
2025-03-06	52.0900	52.0900	51.4500	51.4500	+8.111%	22	228	+56.327%
2025-03-04	47.5900	47.5900	47.5900	47.5900	-5.725%	2	228	+69.006%
2025-02-28	47.7300	50.4800	47.5000	50.4800	-9.127%	26	226	+59.330%
2025-02-27	54.8500	56.9600	54.3600	55.5500	+2.491%	103	226	+44.788%
2025-02-25	57.5000	57.5000	53.8000	54.2000	-8.058%	6	263	+48.395%
2025-02-24	62.3200	62.3200	58.9500	58.9500	-18.329%	2	261	+36.438%
2025-02-20	67.2400	72.1800	64.4300	72.1800	-18.899%	15	261	+11.430%
2025-02-19	89.0000	89.0000	89.0000	89.0000	+2.487%	5	254	-9.629%
2025-02-18	86.7200	86.8400	86.7200	86.8400	+6.265%	5	254	-7.381%
2025-02-12	81.8000	81.8000	81.7200	81.7200	+3.026%	2	249	-1.579%
2025-02-10	79.3200	79.3200	79.3200	79.3200	-0.713%	2	250	+1.399%
2025-02-07	79.5000	80.7000	79.0200	79.8900	+9.065%	22	248	+0.676%
2025-02-06	72.6600	73.9500	72.6600	73.2500	+10.985%	20	243	+9.802%
2025-02-05	66.0000	66.0000	66.0000	66.0000	-2.870%	1	231	+21.864%
2025-02-04	68.8400	71.1600	67.2600	67.9500	+33.235%	67	230	+18.366%
2025-02-03	47.1700	51.0000	46.9400	51.0000	+0.493%	133	240	+57.706%
2025-01-31	50.1100	50.7500	50.1100	50.7500	+7.045%	4	150	+58.483%
2025-01-30	47.3800	48.1500	47.3800	47.4100	+12.854%	5	148	+69.648%
2025-01-27	43.4500	43.4500	41.6800	42.0100	-10.426%	22	144	+91.454%
2025-01-24	48.8700	48.8700	46.9000	46.9000	+3.991%	10	134	+71.493%
2025-01-23	45.1000	45.1000	45.1000	45.1000	+9.201%	1	130	+78.337%
2025-01-21	40.9000	41.3000	40.9000	41.3000	+7.273%	3	130	+94.746%
2025-01-16	37.6400	38.7900	37.6400	38.5000	+4.905%	5	129	+108.909%
2025-01-15	37.0600	37.4000	35.8800	36.7000	+5.764%	17	128	+119.155%
2025-01-14	35.9500	36.5500	34.7000	34.7000	+1.314%	9	117	+131.787%
2025-01-13	34.7300	34.7300	33.6800	34.2500	-2.003%	26	116	+134.832%
2025-01-10	36.1000	36.1000	34.8800	34.9500	-6.676%	22	95	+130.129%
2025-01-08	36.6000	37.7000	36.4400	37.4500	-4.707%	13	87	+114.766%
2025-01-07	40.7500	40.8500	39.3000	39.3000	0.000%	101	87	+104.656%

.dark-mode .Q6K5k7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6K5k7{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C45PLTR Jun 17 2027 45.00 Call (PLTR270617C00045000)option OPRA

PLTR20270617C45
PLTR Jun 17 2027 45.00 Call (PLTR270617C00045000)
option OPRA