Dark

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

EOD

Jul 23, 2026

76.30-2.679%(-2.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	76.8000	76.8000	76.3000	76.3000	-2.679%	14	421	0.000%
2026-07-22	78.4000	78.4000	78.4000	78.4000	-10.040%	1	433	-2.679%
2026-07-20	87.1500	87.1500	87.1500	87.1500	-0.229%	1	434	-12.450%
2026-07-17	87.3500	87.3500	87.3500	87.3500	-0.149%	1	434	-12.650%
2026-07-16	87.7500	87.7500	87.4800	87.4800	-0.591%	7	433	-12.780%
2026-07-15	88.0000	88.0000	88.0000	88.0000	+4.887%	1	434	-13.295%
2026-07-06	82.7400	83.9000	82.7400	83.9000	-0.048%	3	434	-9.058%
2026-07-02	83.9400	83.9400	83.9400	83.9400	+3.706%	1	435	-9.102%
2026-07-01	80.9400	80.9400	80.9400	80.9400	+15.316%	1	435	-5.733%
2026-06-29	70.1900	70.1900	70.1900	70.1900	+8.251%	2	434	+8.705%
2026-06-26	64.8400	64.8400	64.8400	64.8400	+4.077%	1	433	+17.674%
2026-06-25	63.1800	63.1800	61.7400	62.3000	-9.303%	14	434	+22.472%
2026-06-24	68.6900	68.6900	68.6900	68.6900	-4.796%	1	432	+11.079%
2026-06-23	73.1500	73.1500	72.1500	72.1500	-1.636%	2	432	+5.752%
2026-06-22	75.1900	75.1900	73.3500	73.3500	-11.627%	5	431	+4.022%
2026-06-18	83.0000	83.0000	83.0000	83.0000	-5.938%	5	424	-8.072%
2026-06-15	88.2400	88.2400	88.2400	88.2400	+7.074%	1	424	-13.531%
2026-06-12	82.4000	82.4100	82.4000	82.4100	-1.741%	14	424	-7.414%
2026-06-11	83.8100	83.8700	83.8100	83.8700	-4.639%	9	424	-9.026%
2026-06-10	85.5600	87.9500	85.5600	87.9500	+7.361%	6	428	-13.246%
2026-06-09	91.5000	91.5000	81.9200	81.9200	-7.955%	2	428	-6.860%
2026-06-05	91.4200	91.4200	89.0000	89.0000	-7.340%	14	426	-14.270%
2026-06-04	96.0500	96.0500	96.0500	96.0500	-10.368%	4	427	-20.562%
2026-06-02	107.1600	107.1600	107.1600	107.1600	-5.419%	1	427	-28.798%
2026-06-01	113.3000	113.3000	113.3000	113.3000	+3.945%	1	427	-32.657%
2026-05-29	108.0000	109.0000	108.0000	109.0000	+23.443%	2	428	-30.000%
2026-05-26	88.3000	88.3000	88.3000	88.3000	-0.597%	1	429	-13.590%
2026-05-15	88.8300	88.8300	88.8300	88.8300	+0.680%	1	429	-14.106%
2026-05-14	88.2300	88.2300	88.2300	88.2300	-11.946%	2	429	-13.521%
2026-05-04	100.5900	100.5900	100.2000	100.2000	+2.538%	11	429	-23.852%
2026-04-27	97.7200	97.7200	97.7200	97.7200	+2.143%	75	430	-21.920%
2026-04-24	95.6700	95.6700	95.6700	95.6700	-10.605%	2	474	-20.247%
2026-04-22	106.0700	107.0200	106.0000	107.0200	+6.934%	5	472	-28.705%
2026-04-20	100.0800	100.0800	100.0800	100.0800	+5.570%	1	474	-23.761%
2026-04-15	94.8000	94.8000	94.8000	94.8000	+3.539%	3	474	-19.515%
2026-04-14	91.5600	91.5600	91.5600	91.5600	+3.236%	3	477	-16.667%
2026-04-13	89.2200	89.2200	88.6900	88.6900	+6.216%	2	477	-13.970%
2026-04-10	81.1500	83.5000	81.1500	83.5000	-3.591%	4	478	-8.623%
2026-04-09	85.8000	86.6200	85.7500	86.6100	-15.953%	6	478	-11.904%
2026-04-07	103.0500	103.0500	103.0500	103.0500	+6.019%	2	480	-25.958%
2026-03-30	97.2000	97.2000	97.2000	97.2000	-12.488%	1	480	-21.502%
2026-03-25	111.0700	111.0700	111.0700	111.0700	+1.554%	3	479	-31.305%
2026-03-12	109.3700	109.3700	109.3700	109.3700	+0.156%	1	482	-30.237%
2026-03-04	109.2000	109.2000	109.2000	109.2000	+13.750%	1	483	-30.128%
2026-03-03	96.0000	96.0000	96.0000	96.0000	+5.669%	2	484	-20.521%
2026-02-26	93.1000	93.1000	90.8500	90.8500	-0.165%	4	486	-16.015%
2026-02-25	88.9900	91.4600	88.9900	91.0000	+6.782%	4	489	-16.154%
2026-02-24	85.2200	85.2200	85.2200	85.2200	-1.922%	1	489	-10.467%
2026-02-23	86.8900	86.8900	86.8900	86.8900	-2.371%	2	490	-12.188%
2026-02-20	89.4400	89.4400	89.0000	89.0000	-1.451%	2	492	-14.270%
2026-02-06	90.3100	90.3100	90.3100	90.3100	+3.567%	1	494	-15.513%
2026-02-05	90.0000	90.0000	87.2000	87.2000	-8.191%	3	494	-12.500%
2026-02-04	96.1700	96.1700	94.9800	94.9800	-15.348%	7	496	-19.667%
2026-02-03	113.3000	113.3000	112.2000	112.2000	+4.149%	6	501	-31.996%
2026-02-02	107.7300	107.7300	107.7300	107.7300	+3.348%	4	502	-29.175%
2026-01-30	105.5700	105.5700	104.2400	104.2400	-1.846%	18	506	-26.804%
2026-01-29	105.0000	106.2000	105.0000	106.2000	-8.092%	3	519	-28.154%
2026-01-28	119.7500	119.7500	114.7200	115.5500	-5.326%	8	521	-33.968%
2026-01-22	122.0500	122.0500	122.0500	122.0500	+2.468%	1	515	-37.485%
2026-01-21	124.2500	124.2500	119.1100	119.1100	-4.712%	2	514	-35.942%
2026-01-20	125.0000	125.0000	125.0000	125.0000	-4.031%	1	516	-38.960%
2026-01-16	130.2500	130.2500	130.2500	130.2500	-3.931%	3	513	-41.420%
2026-01-13	135.5800	135.5800	135.5800	135.5800	+0.281%	2	513	-43.723%
2026-01-12	135.2000	135.2000	135.2000	135.2000	+1.084%	5	515	-43.565%
2026-01-06	132.8200	133.7500	132.8200	133.7500	-4.328%	2	520	-42.953%
2025-12-30	139.8000	139.8000	139.8000	139.8000	-5.137%	2	518	-45.422%
2025-12-26	147.3700	147.3700	147.3700	147.3700	-2.002%	2	518	-48.226%
2025-12-24	150.3800	150.3800	150.3800	150.3800	+0.153%	4	520	-49.262%
2025-12-22	150.3900	150.3900	150.1500	150.1500	+4.722%	11	520	-49.184%
2025-12-18	143.3800	143.3800	143.3800	143.3800	+0.519%	1	510	-46.785%
2025-12-15	142.6400	142.6400	142.6400	142.6400	+1.429%	1	509	-46.509%
2025-12-12	142.0500	142.0500	140.6300	140.6300	-0.262%	6	509	-45.744%
2025-12-10	141.0000	141.0000	141.0000	141.0000	+1.235%	1	509	-45.887%
2025-12-09	139.2800	139.2800	139.2800	139.2800	+1.761%	2	509	-45.218%
2025-12-05	136.8700	136.8700	136.8700	136.8700	+4.986%	1	507	-44.254%
2025-12-03	130.3700	130.3700	130.3700	130.3700	+5.520%	1	507	-41.474%
2025-12-01	123.5500	123.5500	123.5500	123.5500	+10.480%	1	507	-38.244%
2025-11-21	110.0000	111.8300	110.0000	111.8300	-4.132%	3	508	-31.771%
2025-11-20	116.6500	116.6500	116.6500	116.6500	-4.628%	3	508	-34.591%
2025-11-19	123.0000	123.0000	122.3100	122.3100	-6.312%	16	511	-37.618%
2025-11-17	130.5500	130.5500	130.5500	130.5500	+1.359%	1	500	-41.555%
2025-11-13	135.8500	135.8500	128.8000	128.8000	-1.454%	4	500	-40.761%
2025-11-07	130.7000	130.7000	130.7000	130.7000	-1.840%	1	496	-41.622%
2025-11-06	133.1500	133.1500	133.1500	133.1500	-4.627%	2	497	-42.696%
2025-11-05	141.3000	141.3000	139.6100	139.6100	-11.650%	2	499	-45.348%
2025-10-31	158.0200	158.0200	158.0200	158.0200	+3.308%	1	500	-51.715%
2025-10-29	147.7900	152.9600	147.7900	152.9600	+3.920%	9	499	-50.118%
2025-10-28	147.1900	147.1900	147.1900	147.1900	+4.294%	1	502	-48.162%
2025-10-24	141.1300	141.1300	141.1300	141.1300	+10.690%	1	503	-45.936%
2025-10-22	130.0000	130.0000	127.5000	127.5000	-6.415%	4	502	-40.157%
2025-10-14	136.2400	136.2400	136.2400	136.2400	+2.885%	1	502	-43.996%
2025-10-13	132.4200	132.4200	132.4200	132.4200	-1.911%	1	502	-42.380%
2025-10-10	135.0000	135.0000	135.0000	135.0000	+6.099%	1	502	-43.481%
2025-10-03	127.2400	127.2400	127.2400	127.2400	-4.223%	1	503	-40.035%
2025-09-25	132.8500	132.8500	132.8500	132.8500	-1.102%	2	503	-42.567%
2025-09-24	134.3300	134.3300	134.3300	134.3300	-2.426%	15	501	-43.200%
2025-09-19	136.8300	137.6700	136.8300	137.6700	+10.030%	6	486	-44.578%
2025-09-18	125.1100	125.1200	125.1100	125.1200	+6.776%	3	482	-39.019%
2025-09-09	117.1800	117.1800	117.1800	117.1800	+5.151%	1	482	-34.886%
2025-09-04	111.4400	111.4400	111.4400	111.4400	-4.752%	1	483	-31.533%
2025-08-26	117.0900	117.0900	117.0000	117.0000	+15.842%	2	483	-34.786%
2025-08-20	101.8500	101.8500	101.0000	101.0000	-12.136%	8	483	-24.455%
2025-08-19	126.6500	126.6500	114.9500	114.9500	-10.580%	4	491	-33.623%
2025-08-18	128.5500	128.5500	128.5500	128.5500	-2.739%	1	492	-40.646%
2025-08-15	132.1700	132.1700	132.1700	132.1700	-5.050%	1	492	-42.271%
2025-08-13	139.2000	139.2000	139.2000	139.2000	-0.093%	1	492	-45.187%
2025-08-11	139.3300	139.3300	139.3300	139.3300	-2.770%	1	491	-45.238%
2025-08-08	143.0000	143.3000	143.0000	143.3000	+2.945%	13	490	-46.755%
2025-08-07	136.4000	139.2000	136.4000	139.2000	+2.443%	6	494	-45.187%
2025-08-06	133.0000	135.8800	133.0000	135.8800	+5.743%	2	492	-43.848%
2025-08-05	125.9500	131.0000	125.9500	128.5000	+9.989%	5	493	-40.623%
2025-08-04	114.9000	116.9300	114.9000	116.8300	+6.704%	4	492	-34.691%
2025-08-01	109.4900	109.4900	109.4900	109.4900	-3.115%	2	493	-30.313%
2025-07-29	115.0100	115.0100	113.0100	113.0100	-0.414%	3	493	-32.484%
2025-07-28	113.4800	113.4800	113.4800	113.4800	+1.078%	1	493	-32.763%
2025-07-21	112.2700	112.2700	112.2700	112.2700	+2.064%	2	494	-32.039%
2025-07-18	110.0000	110.0000	110.0000	110.0000	-1.566%	1	496	-30.636%
2025-07-17	112.1600	112.1600	111.7500	111.7500	+9.344%	6	497	-31.723%
2025-07-14	102.2000	102.2000	102.2000	102.2000	+2.200%	5	496	-25.342%
2025-07-10	100.0000	100.0000	100.0000	100.0000	+2.512%	2	496	-23.700%
2025-06-27	97.5500	97.5500	97.5500	97.5500	-3.263%	10	496	-21.784%
2025-06-24	99.7000	100.8400	99.7000	100.8400	+2.972%	11	506	-24.336%
2025-06-23	97.1000	97.9300	97.0200	97.9300	+1.513%	4	497	-22.087%
2025-06-20	96.4700	96.4700	96.4700	96.4700	-2.121%	2	498	-20.908%
2025-06-18	98.5600	98.5600	98.5600	98.5600	+0.367%	1	498	-22.585%
2025-06-17	98.2000	98.2000	98.2000	98.2000	-1.800%	1	498	-22.301%
2025-06-16	100.0000	100.0000	100.0000	100.0000	+3.702%	5	499	-23.700%
2025-06-13	96.4300	96.4300	96.4300	96.4300	+0.974%	4	504	-20.875%
2025-06-12	95.5000	95.5000	95.5000	95.5000	+12.366%	2	504	-20.105%
2025-06-09	84.9900	84.9900	84.9900	84.9900	-2.813%	1	506	-10.225%
2025-06-06	86.3400	87.4500	86.3400	87.4500	-5.152%	6	507	-12.750%
2025-06-03	92.2000	92.2000	92.2000	92.2000	-1.548%	1	509	-17.245%
2025-06-02	93.6500	93.6500	93.6500	93.6500	+13.501%	4	509	-18.526%
2025-05-29	83.1700	83.1700	82.5100	82.5100	-1.375%	2	505	-7.526%
2025-05-28	83.4300	83.7000	83.3300	83.6600	-1.461%	7	504	-8.798%
2025-05-22	84.9000	84.9000	84.9000	84.9000	-2.223%	1	502	-10.130%
2025-05-19	85.9100	86.8300	85.9100	86.8300	-2.416%	5	503	-12.127%
2025-05-16	88.7000	88.9800	88.7000	88.9800	-0.659%	8	506	-14.250%
2025-05-14	91.0000	91.0000	89.3000	89.5700	-0.123%	3	507	-14.815%
2025-05-13	88.0400	90.0000	88.0400	89.6800	+14.242%	12	508	-14.920%
2025-05-12	80.2200	80.2200	78.1700	78.5000	-2.107%	17	514	-2.803%
2025-05-08	77.3000	80.7500	77.3000	80.1900	+12.500%	5	519	-4.851%
2025-05-07	71.4700	71.4700	71.2800	71.2800	+2.487%	2	524	+7.043%
2025-05-06	72.0500	72.0500	67.7200	69.5500	-18.176%	13	526	+9.705%
2025-05-05	83.5000	85.3200	83.5000	85.0000	-0.235%	52	531	-10.235%
2025-05-02	82.8900	85.3500	82.8900	85.2000	+6.633%	36	511	-10.446%
2025-05-01	81.0000	81.0000	79.9000	79.9000	+1.589%	2	516	-4.506%
2025-04-30	76.9800	78.6500	76.9800	78.6500	+3.148%	4	516	-2.988%
2025-04-28	71.7900	76.2500	71.2500	76.2500	+3.784%	5	519	+0.066%
2025-04-25	70.1500	73.4700	70.1500	73.4700	+7.381%	118	521	+3.852%
2025-04-24	63.5900	68.4200	63.5900	68.4200	+8.174%	9	525	+11.517%
2025-04-23	63.8500	63.8500	63.2500	63.2500	+8.995%	19	528	+20.632%
2025-04-22	58.0300	58.0300	58.0300	58.0300	+8.386%	1	546	+31.484%
2025-04-21	53.6000	53.6000	53.5400	53.5400	-6.185%	20	546	+42.510%
2025-04-17	57.0700	57.0700	57.0700	57.0700	+0.475%	1	546	+33.695%
2025-04-16	59.2700	59.2700	56.5000	56.8000	-5.333%	17	546	+34.331%
2025-04-15	58.1000	60.0000	58.1000	60.0000	+0.908%	15	546	+27.167%
2025-04-14	57.4600	59.4600	57.1000	59.4600	+13.690%	5	552	+28.322%
2025-04-10	52.3000	52.3000	52.3000	52.3000	+16.481%	1	553	+45.889%
2025-04-08	45.4700	45.4800	44.9000	44.9000	+3.504%	16	552	+69.933%
2025-04-07	41.1500	43.3800	41.1500	43.3800	+5.419%	2	556	+75.888%
2025-04-04	42.7800	43.8500	40.0000	41.1500	-14.538%	40	556	+85.419%
2025-04-03	47.5600	48.1500	47.5600	48.1500	-4.785%	3	549	+58.463%
2025-04-02	50.1500	50.5700	50.1500	50.5700	+4.096%	3	548	+50.880%
2025-03-31	46.3500	48.5800	46.3500	48.5800	-1.160%	5	547	+57.061%
2025-03-28	49.5000	49.5100	48.8000	49.1500	-11.234%	26	544	+55.239%
2025-03-27	54.4900	55.3700	53.9600	55.3700	+1.022%	5	546	+37.800%
2025-03-26	57.5800	57.5800	54.8100	54.8100	-7.133%	6	549	+39.208%
2025-03-25	59.6000	59.6000	59.0200	59.0200	-0.840%	13	550	+29.278%
2025-03-24	58.2500	60.0000	57.9000	59.5200	+14.418%	21	557	+28.192%
2025-03-20	52.0200	52.0200	52.0200	52.0200	+3.936%	1	574	+46.674%
2025-03-19	49.3300	50.3000	49.3300	50.0500	+1.316%	5	573	+52.448%
2025-03-18	48.1300	49.5000	48.1300	49.4000	-2.603%	4	572	+54.453%
2025-03-17	50.4500	50.8200	50.4500	50.7200	+15.273%	11	572	+50.434%
2025-03-13	45.0000	45.8000	44.0000	44.0000	-10.204%	22	580	+73.409%
2025-03-12	48.6500	49.0000	48.6500	49.0000	+11.617%	6	580	+55.714%
2025-03-11	44.1500	44.1500	43.9000	43.9000	+3.955%	2	578	+73.804%
2025-03-10	44.7300	44.9000	42.2300	42.2300	-10.813%	22	578	+80.677%
2025-03-07	46.1500	47.3500	46.1500	47.3500	+4.112%	24	579	+61.140%
2025-03-06	50.4000	50.5100	45.4800	45.4800	-14.350%	18	588	+67.766%
2025-03-05	49.0200	53.6200	49.0200	53.1000	+10.280%	7	589	+43.691%
2025-03-04	45.1400	48.3400	45.1400	48.1500	+1.905%	12	589	+58.463%
2025-03-03	50.0000	52.1100	47.2500	47.2500	+0.318%	11	590	+61.481%
2025-02-28	45.3000	47.5000	45.3000	47.1000	-4.073%	638	587	+61.996%
2025-02-27	52.0000	52.7400	49.1000	49.1000	-7.008%	146	797	+55.397%
2025-02-26	54.2500	54.2500	52.5000	52.8000	+4.554%	11	905	+44.508%
2025-02-25	52.0000	52.0000	49.3900	50.5000	-7.847%	45	903	+51.089%
2025-02-24	58.8000	61.0000	53.5000	54.8000	-13.972%	69	880	+39.234%
2025-02-21	70.0000	70.0000	63.6000	63.7000	-6.680%	34	876	+19.780%
2025-02-20	67.5000	68.2800	59.9400	68.2600	-6.480%	93	881	+11.778%
2025-02-19	86.0000	86.0000	72.9900	72.9900	-14.311%	57	841	+4.535%
2025-02-18	84.0500	85.1800	80.6000	85.1800	+5.395%	60	826	-10.425%
2025-02-14	80.8500	81.0000	78.5000	80.8200	+3.629%	10	783	-5.593%
2025-02-13	79.2000	79.2000	76.9500	77.9900	-1.028%	31	763	-2.167%
2025-02-12	75.6000	78.8000	75.6000	78.8000	+6.602%	24	763	-3.173%
2025-02-11	79.6500	79.6500	73.9200	73.9200	-4.360%	49	749	+3.220%
2025-02-10	73.0000	77.2900	73.0000	77.2900	+3.398%	48	731	-1.281%
2025-02-07	73.8500	78.0000	73.8500	74.7500	+7.942%	108	693	+2.074%
2025-02-06	63.2000	70.2400	62.0300	69.2500	+8.034%	269	680	+10.181%
2025-02-05	64.5000	64.5000	62.1000	64.1000	-3.187%	106	444	+19.033%
2025-02-04	64.8200	68.8000	62.5000	66.2100	+37.508%	123	341	+15.239%
2025-02-03	44.5000	48.9000	43.9100	48.1500	+0.104%	34	290	+58.463%
2025-01-31	48.7000	48.7500	48.1000	48.1000	+4.180%	8	263	+58.628%
2025-01-30	44.8600	46.1700	44.8600	46.1700	+4.575%	8	262	+65.259%
2025-01-29	44.5000	44.5000	43.2000	44.1500	-1.583%	30	256	+72.820%
2025-01-28	41.7000	44.8600	41.7000	44.8600	+13.140%	17	255	+70.085%
2025-01-27	38.5000	41.5200	38.5000	39.6500	-9.101%	14	243	+92.434%
2025-01-24	44.0000	46.6500	43.6200	43.6200	+0.276%	26	241	+74.920%
2025-01-23	43.0000	43.5200	42.3200	43.5000	+7.673%	18	242	+75.402%
2025-01-22	40.4000	40.4000	40.4000	40.4000	+6.316%	1	236	+88.861%
2025-01-21	38.4000	38.4000	37.6100	38.0000	+0.529%	9	235	+100.789%
2025-01-17	36.7600	38.1000	35.6500	37.8000	+6.419%	140	227	+101.852%
2025-01-16	35.2200	36.6000	35.2200	35.5200	+3.708%	41	227	+114.809%
2025-01-15	35.0000	35.1800	33.7500	34.2500	+6.037%	10	189	+122.774%
2025-01-14	34.0000	34.4000	32.3000	32.3000	+1.957%	40	182	+136.223%
2025-01-13	32.0500	32.5000	30.7200	31.6800	-7.504%	60	157	+140.846%
2025-01-10	33.0000	34.4000	33.0000	34.2500	-2.644%	92	102	+122.774%
2025-01-08	35.9100	35.9100	33.9000	35.1800	-4.919%	58	40	+116.885%
2025-01-07	37.4900	38.5500	37.0000	37.0000	-10.693%	42	40	+106.216%
2025-01-06	43.0500	44.7000	41.0000	41.4300	0.000%	35	21	+84.166%

.dark-mode .sDR4QS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sDR4QS{ 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