Dark

PLTR20270617C50
PLTR Jun 17 2027 50.00 Call (PLTR270617C00050000)
option OPRA

EOD

Sep 24, 2026

144.96+6.745%(+9.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	144.7400	144.9600	144.7400	144.9600	+6.745%	2	414	0.000%
2026-09-21	135.8000	135.8000	135.8000	135.8000	-0.147%	1	414	+6.745%
2026-09-01	136.0000	136.0000	136.0000	136.0000	+9.018%	3	415	+6.588%
2026-08-19	124.7500	124.7500	124.7500	124.7500	-2.157%	1	416	+16.200%
2026-08-17	127.5000	127.5000	127.5000	127.5000	-0.716%	1	417	+13.694%
2026-08-14	128.6000	128.6000	128.4200	128.4200	+13.999%	3	418	+12.880%
2026-08-05	112.3100	112.6500	112.0900	112.6500	+0.742%	5	419	+28.682%
2026-08-04	104.0000	111.8400	104.0000	111.8200	+41.187%	8	421	+29.637%
2026-08-03	78.7500	79.2000	78.7500	79.2000	+3.869%	2	421	+83.030%
2026-07-31	76.2500	76.2500	76.2500	76.2500	-0.066%	2	422	+90.111%
2026-07-23	76.8000	76.8000	76.3000	76.3000	-2.679%	14	421	+89.987%
2026-07-22	78.4000	78.4000	78.4000	78.4000	-10.040%	1	433	+84.898%
2026-07-20	87.1500	87.1500	87.1500	87.1500	-0.229%	1	434	+66.334%
2026-07-17	87.3500	87.3500	87.3500	87.3500	-0.149%	1	434	+65.953%
2026-07-16	87.7500	87.7500	87.4800	87.4800	-0.591%	7	433	+65.706%
2026-07-15	88.0000	88.0000	88.0000	88.0000	+4.887%	1	434	+64.727%
2026-07-06	82.7400	83.9000	82.7400	83.9000	-0.048%	3	434	+72.777%
2026-07-02	83.9400	83.9400	83.9400	83.9400	+3.706%	1	435	+72.695%
2026-07-01	80.9400	80.9400	80.9400	80.9400	+15.316%	1	435	+79.096%
2026-06-29	70.1900	70.1900	70.1900	70.1900	+8.251%	2	434	+106.525%
2026-06-26	64.8400	64.8400	64.8400	64.8400	+4.077%	1	433	+123.566%
2026-06-25	63.1800	63.1800	61.7400	62.3000	-9.303%	14	434	+132.681%
2026-06-24	68.6900	68.6900	68.6900	68.6900	-4.796%	1	432	+111.035%
2026-06-23	73.1500	73.1500	72.1500	72.1500	-1.636%	2	432	+100.915%
2026-06-22	75.1900	75.1900	73.3500	73.3500	-11.627%	5	431	+97.628%
2026-06-18	83.0000	83.0000	83.0000	83.0000	-5.938%	5	424	+74.651%
2026-06-15	88.2400	88.2400	88.2400	88.2400	+7.074%	1	424	+64.279%
2026-06-12	82.4000	82.4100	82.4000	82.4100	-1.741%	14	424	+75.901%
2026-06-11	83.8100	83.8700	83.8100	83.8700	-4.639%	9	424	+72.839%
2026-06-10	85.5600	87.9500	85.5600	87.9500	+7.361%	6	428	+64.821%
2026-06-09	91.5000	91.5000	81.9200	81.9200	-7.955%	2	428	+76.953%
2026-06-05	91.4200	91.4200	89.0000	89.0000	-7.340%	14	426	+62.876%
2026-06-04	96.0500	96.0500	96.0500	96.0500	-10.368%	4	427	+50.921%
2026-06-02	107.1600	107.1600	107.1600	107.1600	-5.419%	1	427	+35.274%
2026-06-01	113.3000	113.3000	113.3000	113.3000	+3.945%	1	427	+27.944%
2026-05-29	108.0000	109.0000	108.0000	109.0000	+23.443%	2	428	+32.991%
2026-05-26	88.3000	88.3000	88.3000	88.3000	-0.597%	1	429	+64.168%
2026-05-15	88.8300	88.8300	88.8300	88.8300	+0.680%	1	429	+63.188%
2026-05-14	88.2300	88.2300	88.2300	88.2300	-11.946%	2	429	+64.298%
2026-05-04	100.5900	100.5900	100.2000	100.2000	+2.538%	11	429	+44.671%
2026-04-27	97.7200	97.7200	97.7200	97.7200	+2.143%	75	430	+48.342%
2026-04-24	95.6700	95.6700	95.6700	95.6700	-10.605%	2	474	+51.521%
2026-04-22	106.0700	107.0200	106.0000	107.0200	+6.934%	5	472	+35.451%
2026-04-20	100.0800	100.0800	100.0800	100.0800	+5.570%	1	474	+44.844%
2026-04-15	94.8000	94.8000	94.8000	94.8000	+3.539%	3	474	+52.911%
2026-04-14	91.5600	91.5600	91.5600	91.5600	+3.236%	3	477	+58.322%
2026-04-13	89.2200	89.2200	88.6900	88.6900	+6.216%	2	477	+63.446%
2026-04-10	81.1500	83.5000	81.1500	83.5000	-3.591%	4	478	+73.605%
2026-04-09	85.8000	86.6200	85.7500	86.6100	-15.953%	6	478	+67.371%
2026-04-07	103.0500	103.0500	103.0500	103.0500	+6.019%	2	480	+40.670%
2026-03-30	97.2000	97.2000	97.2000	97.2000	-12.488%	1	480	+49.136%
2026-03-25	111.0700	111.0700	111.0700	111.0700	+1.554%	3	479	+30.512%
2026-03-12	109.3700	109.3700	109.3700	109.3700	+0.156%	1	482	+32.541%
2026-03-04	109.2000	109.2000	109.2000	109.2000	+13.750%	1	483	+32.747%
2026-03-03	96.0000	96.0000	96.0000	96.0000	+5.669%	2	484	+51.000%
2026-02-26	93.1000	93.1000	90.8500	90.8500	-0.165%	4	486	+59.560%
2026-02-25	88.9900	91.4600	88.9900	91.0000	+6.782%	4	489	+59.297%
2026-02-24	85.2200	85.2200	85.2200	85.2200	-1.922%	1	489	+70.101%
2026-02-23	86.8900	86.8900	86.8900	86.8900	-2.371%	2	490	+66.832%
2026-02-20	89.4400	89.4400	89.0000	89.0000	-1.451%	2	492	+62.876%
2026-02-06	90.3100	90.3100	90.3100	90.3100	+3.567%	1	494	+60.514%
2026-02-05	90.0000	90.0000	87.2000	87.2000	-8.191%	3	494	+66.239%
2026-02-04	96.1700	96.1700	94.9800	94.9800	-15.348%	7	496	+52.622%
2026-02-03	113.3000	113.3000	112.2000	112.2000	+4.149%	6	501	+29.198%
2026-02-02	107.7300	107.7300	107.7300	107.7300	+3.348%	4	502	+34.559%
2026-01-30	105.5700	105.5700	104.2400	104.2400	-1.846%	18	506	+39.064%
2026-01-29	105.0000	106.2000	105.0000	106.2000	-8.092%	3	519	+36.497%
2026-01-28	119.7500	119.7500	114.7200	115.5500	-5.326%	8	521	+25.452%
2026-01-22	122.0500	122.0500	122.0500	122.0500	+2.468%	1	515	+18.771%
2026-01-21	124.2500	124.2500	119.1100	119.1100	-4.712%	2	514	+21.703%
2026-01-20	125.0000	125.0000	125.0000	125.0000	-4.031%	1	516	+15.968%
2026-01-16	130.2500	130.2500	130.2500	130.2500	-3.931%	3	513	+11.294%
2026-01-13	135.5800	135.5800	135.5800	135.5800	+0.281%	2	513	+6.918%
2026-01-12	135.2000	135.2000	135.2000	135.2000	+1.084%	5	515	+7.219%
2026-01-06	132.8200	133.7500	132.8200	133.7500	-4.328%	2	520	+8.381%
2025-12-30	139.8000	139.8000	139.8000	139.8000	-5.137%	2	518	+3.691%
2025-12-26	147.3700	147.3700	147.3700	147.3700	-2.002%	2	518	-1.635%
2025-12-24	150.3800	150.3800	150.3800	150.3800	+0.153%	4	520	-3.604%
2025-12-22	150.3900	150.3900	150.1500	150.1500	+4.722%	11	520	-3.457%
2025-12-18	143.3800	143.3800	143.3800	143.3800	+0.519%	1	510	+1.102%
2025-12-15	142.6400	142.6400	142.6400	142.6400	+1.429%	1	509	+1.626%
2025-12-12	142.0500	142.0500	140.6300	140.6300	-0.262%	6	509	+3.079%
2025-12-10	141.0000	141.0000	141.0000	141.0000	+1.235%	1	509	+2.809%
2025-12-09	139.2800	139.2800	139.2800	139.2800	+1.761%	2	509	+4.078%
2025-12-05	136.8700	136.8700	136.8700	136.8700	+4.986%	1	507	+5.911%
2025-12-03	130.3700	130.3700	130.3700	130.3700	+5.520%	1	507	+11.191%
2025-12-01	123.5500	123.5500	123.5500	123.5500	+10.480%	1	507	+17.329%
2025-11-21	110.0000	111.8300	110.0000	111.8300	-4.132%	3	508	+29.625%
2025-11-20	116.6500	116.6500	116.6500	116.6500	-4.628%	3	508	+24.269%
2025-11-19	123.0000	123.0000	122.3100	122.3100	-6.312%	16	511	+18.519%
2025-11-17	130.5500	130.5500	130.5500	130.5500	+1.359%	1	500	+11.038%
2025-11-13	135.8500	135.8500	128.8000	128.8000	-1.454%	4	500	+12.547%
2025-11-07	130.7000	130.7000	130.7000	130.7000	-1.840%	1	496	+10.910%
2025-11-06	133.1500	133.1500	133.1500	133.1500	-4.627%	2	497	+8.870%
2025-11-05	141.3000	141.3000	139.6100	139.6100	-11.650%	2	499	+3.832%
2025-10-31	158.0200	158.0200	158.0200	158.0200	+3.308%	1	500	-8.265%
2025-10-29	147.7900	152.9600	147.7900	152.9600	+3.920%	9	499	-5.230%
2025-10-28	147.1900	147.1900	147.1900	147.1900	+4.294%	1	502	-1.515%
2025-10-24	141.1300	141.1300	141.1300	141.1300	+10.690%	1	503	+2.714%
2025-10-22	130.0000	130.0000	127.5000	127.5000	-6.415%	4	502	+13.694%
2025-10-14	136.2400	136.2400	136.2400	136.2400	+2.885%	1	502	+6.400%
2025-10-13	132.4200	132.4200	132.4200	132.4200	-1.911%	1	502	+9.470%
2025-10-10	135.0000	135.0000	135.0000	135.0000	+6.099%	1	502	+7.378%
2025-10-03	127.2400	127.2400	127.2400	127.2400	-4.223%	1	503	+13.926%
2025-09-25	132.8500	132.8500	132.8500	132.8500	-1.102%	2	503	+9.116%
2025-09-24	134.3300	134.3300	134.3300	134.3300	-2.426%	15	501	+7.913%
2025-09-19	136.8300	137.6700	136.8300	137.6700	+10.030%	6	486	+5.295%
2025-09-18	125.1100	125.1200	125.1100	125.1200	+6.776%	3	482	+15.857%
2025-09-09	117.1800	117.1800	117.1800	117.1800	+5.151%	1	482	+23.707%
2025-09-04	111.4400	111.4400	111.4400	111.4400	-4.752%	1	483	+30.079%
2025-08-26	117.0900	117.0900	117.0000	117.0000	+15.842%	2	483	+23.897%
2025-08-20	101.8500	101.8500	101.0000	101.0000	-12.136%	8	483	+43.525%
2025-08-19	126.6500	126.6500	114.9500	114.9500	-10.580%	4	491	+26.107%
2025-08-18	128.5500	128.5500	128.5500	128.5500	-2.739%	1	492	+12.765%
2025-08-15	132.1700	132.1700	132.1700	132.1700	-5.050%	1	492	+9.677%
2025-08-13	139.2000	139.2000	139.2000	139.2000	-0.093%	1	492	+4.138%
2025-08-11	139.3300	139.3300	139.3300	139.3300	-2.770%	1	491	+4.041%
2025-08-08	143.0000	143.3000	143.0000	143.3000	+2.945%	13	490	+1.158%
2025-08-07	136.4000	139.2000	136.4000	139.2000	+2.443%	6	494	+4.138%
2025-08-06	133.0000	135.8800	133.0000	135.8800	+5.743%	2	492	+6.682%
2025-08-05	125.9500	131.0000	125.9500	128.5000	+9.989%	5	493	+12.809%
2025-08-04	114.9000	116.9300	114.9000	116.8300	+6.704%	4	492	+24.078%
2025-08-01	109.4900	109.4900	109.4900	109.4900	-3.115%	2	493	+32.396%
2025-07-29	115.0100	115.0100	113.0100	113.0100	-0.414%	3	493	+28.272%
2025-07-28	113.4800	113.4800	113.4800	113.4800	+1.078%	1	493	+27.741%
2025-07-21	112.2700	112.2700	112.2700	112.2700	+2.064%	2	494	+29.117%
2025-07-18	110.0000	110.0000	110.0000	110.0000	-1.566%	1	496	+31.782%
2025-07-17	112.1600	112.1600	111.7500	111.7500	+9.344%	6	497	+29.718%
2025-07-14	102.2000	102.2000	102.2000	102.2000	+2.200%	5	496	+41.840%
2025-07-10	100.0000	100.0000	100.0000	100.0000	+2.512%	2	496	+44.960%
2025-06-27	97.5500	97.5500	97.5500	97.5500	-3.263%	10	496	+48.601%
2025-06-24	99.7000	100.8400	99.7000	100.8400	+2.972%	11	506	+43.752%
2025-06-23	97.1000	97.9300	97.0200	97.9300	+1.513%	4	497	+48.024%
2025-06-20	96.4700	96.4700	96.4700	96.4700	-2.121%	2	498	+50.264%
2025-06-18	98.5600	98.5600	98.5600	98.5600	+0.367%	1	498	+47.078%
2025-06-17	98.2000	98.2000	98.2000	98.2000	-1.800%	1	498	+47.617%
2025-06-16	100.0000	100.0000	100.0000	100.0000	+3.702%	5	499	+44.960%
2025-06-13	96.4300	96.4300	96.4300	96.4300	+0.974%	4	504	+50.327%
2025-06-12	95.5000	95.5000	95.5000	95.5000	+12.366%	2	504	+51.791%
2025-06-09	84.9900	84.9900	84.9900	84.9900	-2.813%	1	506	+70.561%
2025-06-06	86.3400	87.4500	86.3400	87.4500	-5.152%	6	507	+65.763%
2025-06-03	92.2000	92.2000	92.2000	92.2000	-1.548%	1	509	+57.223%
2025-06-02	93.6500	93.6500	93.6500	93.6500	+13.501%	4	509	+54.789%
2025-05-29	83.1700	83.1700	82.5100	82.5100	-1.375%	2	505	+75.688%
2025-05-28	83.4300	83.7000	83.3300	83.6600	-1.461%	7	504	+73.273%
2025-05-22	84.9000	84.9000	84.9000	84.9000	-2.223%	1	502	+70.742%
2025-05-19	85.9100	86.8300	85.9100	86.8300	-2.416%	5	503	+66.947%
2025-05-16	88.7000	88.9800	88.7000	88.9800	-0.659%	8	506	+62.913%
2025-05-14	91.0000	91.0000	89.3000	89.5700	-0.123%	3	507	+61.840%
2025-05-13	88.0400	90.0000	88.0400	89.6800	+14.242%	12	508	+61.641%
2025-05-12	80.2200	80.2200	78.1700	78.5000	-2.107%	17	514	+84.662%
2025-05-08	77.3000	80.7500	77.3000	80.1900	+12.500%	5	519	+80.771%
2025-05-07	71.4700	71.4700	71.2800	71.2800	+2.487%	2	524	+103.367%
2025-05-06	72.0500	72.0500	67.7200	69.5500	-18.176%	13	526	+108.426%
2025-05-05	83.5000	85.3200	83.5000	85.0000	-0.235%	52	531	+70.541%
2025-05-02	82.8900	85.3500	82.8900	85.2000	+6.633%	36	511	+70.141%
2025-05-01	81.0000	81.0000	79.9000	79.9000	+1.589%	2	516	+81.427%
2025-04-30	76.9800	78.6500	76.9800	78.6500	+3.148%	4	516	+84.310%
2025-04-28	71.7900	76.2500	71.2500	76.2500	+3.784%	5	519	+90.111%
2025-04-25	70.1500	73.4700	70.1500	73.4700	+7.381%	118	521	+97.305%
2025-04-24	63.5900	68.4200	63.5900	68.4200	+8.174%	9	525	+111.868%
2025-04-23	63.8500	63.8500	63.2500	63.2500	+8.995%	19	528	+129.186%
2025-04-22	58.0300	58.0300	58.0300	58.0300	+8.386%	1	546	+149.802%
2025-04-21	53.6000	53.6000	53.5400	53.5400	-6.185%	20	546	+170.751%
2025-04-17	57.0700	57.0700	57.0700	57.0700	+0.475%	1	546	+154.004%
2025-04-16	59.2700	59.2700	56.5000	56.8000	-5.333%	17	546	+155.211%
2025-04-15	58.1000	60.0000	58.1000	60.0000	+0.908%	15	546	+141.600%
2025-04-14	57.4600	59.4600	57.1000	59.4600	+13.690%	5	552	+143.794%
2025-04-10	52.3000	52.3000	52.3000	52.3000	+16.481%	1	553	+177.170%
2025-04-08	45.4700	45.4800	44.9000	44.9000	+3.504%	16	552	+222.851%
2025-04-07	41.1500	43.3800	41.1500	43.3800	+5.419%	2	556	+234.163%
2025-04-04	42.7800	43.8500	40.0000	41.1500	-14.538%	40	556	+252.272%
2025-04-03	47.5600	48.1500	47.5600	48.1500	-4.785%	3	549	+201.059%
2025-04-02	50.1500	50.5700	50.1500	50.5700	+4.096%	3	548	+186.652%
2025-03-31	46.3500	48.5800	46.3500	48.5800	-1.160%	5	547	+198.394%
2025-03-28	49.5000	49.5100	48.8000	49.1500	-11.234%	26	544	+194.934%
2025-03-27	54.4900	55.3700	53.9600	55.3700	+1.022%	5	546	+161.802%
2025-03-26	57.5800	57.5800	54.8100	54.8100	-7.133%	6	549	+164.477%
2025-03-25	59.6000	59.6000	59.0200	59.0200	-0.840%	13	550	+145.612%
2025-03-24	58.2500	60.0000	57.9000	59.5200	+14.418%	21	557	+143.548%
2025-03-20	52.0200	52.0200	52.0200	52.0200	+3.936%	1	574	+178.662%
2025-03-19	49.3300	50.3000	49.3300	50.0500	+1.316%	5	573	+189.630%
2025-03-18	48.1300	49.5000	48.1300	49.4000	-2.603%	4	572	+193.441%
2025-03-17	50.4500	50.8200	50.4500	50.7200	+15.273%	11	572	+185.804%
2025-03-13	45.0000	45.8000	44.0000	44.0000	-10.204%	22	580	+229.455%
2025-03-12	48.6500	49.0000	48.6500	49.0000	+11.617%	6	580	+195.837%
2025-03-11	44.1500	44.1500	43.9000	43.9000	+3.955%	2	578	+230.205%
2025-03-10	44.7300	44.9000	42.2300	42.2300	-10.813%	22	578	+243.263%
2025-03-07	46.1500	47.3500	46.1500	47.3500	+4.112%	24	579	+206.146%
2025-03-06	50.4000	50.5100	45.4800	45.4800	-14.350%	18	588	+218.734%
2025-03-05	49.0200	53.6200	49.0200	53.1000	+10.280%	7	589	+172.994%
2025-03-04	45.1400	48.3400	45.1400	48.1500	+1.905%	12	589	+201.059%
2025-03-03	50.0000	52.1100	47.2500	47.2500	+0.318%	11	590	+206.794%
2025-02-28	45.3000	47.5000	45.3000	47.1000	-4.073%	638	587	+207.771%
2025-02-27	52.0000	52.7400	49.1000	49.1000	-7.008%	146	797	+195.234%
2025-02-26	54.2500	54.2500	52.5000	52.8000	+4.554%	11	905	+174.545%
2025-02-25	52.0000	52.0000	49.3900	50.5000	-7.847%	45	903	+187.050%
2025-02-24	58.8000	61.0000	53.5000	54.8000	-13.972%	69	880	+164.526%
2025-02-21	70.0000	70.0000	63.6000	63.7000	-6.680%	34	876	+127.567%
2025-02-20	67.5000	68.2800	59.9400	68.2600	-6.480%	93	881	+112.364%
2025-02-19	86.0000	86.0000	72.9900	72.9900	-14.311%	57	841	+98.603%
2025-02-18	84.0500	85.1800	80.6000	85.1800	+5.395%	60	826	+70.181%
2025-02-14	80.8500	81.0000	78.5000	80.8200	+3.629%	10	783	+79.362%
2025-02-13	79.2000	79.2000	76.9500	77.9900	-1.028%	31	763	+85.870%
2025-02-12	75.6000	78.8000	75.6000	78.8000	+6.602%	24	763	+83.959%
2025-02-11	79.6500	79.6500	73.9200	73.9200	-4.360%	49	749	+96.104%
2025-02-10	73.0000	77.2900	73.0000	77.2900	+3.398%	48	731	+87.553%
2025-02-07	73.8500	78.0000	73.8500	74.7500	+7.942%	108	693	+93.926%
2025-02-06	63.2000	70.2400	62.0300	69.2500	+8.034%	269	680	+109.329%
2025-02-05	64.5000	64.5000	62.1000	64.1000	-3.187%	106	444	+126.147%
2025-02-04	64.8200	68.8000	62.5000	66.2100	+37.508%	123	341	+118.940%
2025-02-03	44.5000	48.9000	43.9100	48.1500	+0.104%	34	290	+201.059%
2025-01-31	48.7000	48.7500	48.1000	48.1000	+4.180%	8	263	+201.372%
2025-01-30	44.8600	46.1700	44.8600	46.1700	+4.575%	8	262	+213.970%
2025-01-29	44.5000	44.5000	43.2000	44.1500	-1.583%	30	256	+228.335%
2025-01-28	41.7000	44.8600	41.7000	44.8600	+13.140%	17	255	+223.139%
2025-01-27	38.5000	41.5200	38.5000	39.6500	-9.101%	14	243	+265.599%
2025-01-24	44.0000	46.6500	43.6200	43.6200	+0.276%	26	241	+232.325%
2025-01-23	43.0000	43.5200	42.3200	43.5000	+7.673%	18	242	+233.241%
2025-01-22	40.4000	40.4000	40.4000	40.4000	+6.316%	1	236	+258.812%
2025-01-21	38.4000	38.4000	37.6100	38.0000	+0.529%	9	235	+281.474%
2025-01-17	36.7600	38.1000	35.6500	37.8000	+6.419%	140	227	+283.492%
2025-01-16	35.2200	36.6000	35.2200	35.5200	+3.708%	41	227	+308.108%
2025-01-15	35.0000	35.1800	33.7500	34.2500	+6.037%	10	189	+323.241%
2025-01-14	34.0000	34.4000	32.3000	32.3000	+1.957%	40	182	+348.793%
2025-01-13	32.0500	32.5000	30.7200	31.6800	-7.504%	60	157	+357.576%
2025-01-10	33.0000	34.4000	33.0000	34.2500	-2.644%	92	102	+323.241%
2025-01-08	35.9100	35.9100	33.9000	35.1800	-4.919%	58	40	+312.052%
2025-01-07	37.4900	38.5500	37.0000	37.0000	-10.693%	42	40	+291.784%
2025-01-06	43.0500	44.7000	41.0000	41.4300	0.000%	35	21	+249.891%

.dark-mode .vzRYJN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vzRYJN{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C50PLTR Jun 17 2027 50.00 Call (PLTR270617C00050000)option OPRA

PLTR20270617C50
PLTR Jun 17 2027 50.00 Call (PLTR270617C00050000)
option OPRA