Dark

PLTR20270617C55
PLTR Jun 17 2027 55.00 Call (PLTR270617C00055000)
option OPRA

EOD

Sep 24, 2026

140.79+22.373%(+25.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	140.7900	140.7900	140.7900	140.7900	+22.373%	2	367	0.000%
2026-09-11	115.1500	115.1500	115.0500	115.0500	-7.687%	4	369	+22.373%
2026-08-24	124.6300	124.6300	124.6300	124.6300	+1.243%	1	369	+12.966%
2026-08-19	123.1000	123.1000	123.1000	123.1000	-2.418%	1	370	+14.370%
2026-08-10	126.1500	126.1500	126.1500	126.1500	+75.770%	1	370	+11.605%
2026-07-31	71.4700	71.7700	71.4700	71.7700	-4.307%	2	370	+96.168%
2026-07-29	75.0000	75.0000	75.0000	75.0000	+4.778%	1	370	+87.720%
2026-07-23	71.5800	71.5800	71.5800	71.5800	-13.966%	1	370	+96.689%
2026-07-16	83.2000	83.2000	83.2000	83.2000	+0.897%	4	371	+69.219%
2026-07-14	82.4600	82.4600	82.4600	82.4600	+5.098%	1	371	+70.737%
2026-07-08	78.4600	78.4600	78.4600	78.4600	+0.077%	1	371	+79.442%
2026-07-06	78.4000	78.4000	78.4000	78.4000	-1.384%	1	371	+79.579%
2026-07-02	79.5000	79.5000	79.5000	79.5000	+29.711%	1	371	+77.094%
2026-06-26	61.2000	61.2900	61.2000	61.2900	+5.782%	7	371	+129.711%
2026-06-25	57.9400	57.9400	57.9400	57.9400	-31.456%	2	364	+142.993%
2026-06-17	84.5300	84.5300	84.5300	84.5300	+5.150%	27	337	+66.556%
2026-06-16	80.3900	80.3900	80.3900	80.3900	+2.866%	38	337	+75.134%
2026-06-12	77.9800	78.1500	77.9800	78.1500	-2.495%	13	312	+80.154%
2026-06-09	85.3500	85.3500	80.1500	80.1500	-16.441%	3	312	+75.658%
2026-06-03	95.9200	95.9200	95.9200	95.9200	-10.780%	3	309	+46.779%
2026-06-01	107.5100	107.5100	107.5100	107.5100	+24.765%	1	312	+30.955%
2026-05-28	86.1700	86.1700	86.1700	86.1700	+2.583%	1	312	+63.386%
2026-05-26	84.0000	84.3000	83.8500	84.0000	+0.599%	6	312	+67.607%
2026-05-18	83.5000	83.5000	83.5000	83.5000	-1.949%	1	318	+68.611%
2026-05-08	85.1600	85.1600	85.1600	85.1600	-5.723%	2	319	+65.324%
2026-05-07	90.3300	90.3300	90.3300	90.3300	-1.815%	2	317	+55.862%
2026-04-28	92.0000	92.0000	92.0000	92.0000	-1.814%	1	317	+53.033%
2026-04-27	93.7000	93.7000	93.7000	93.7000	-2.100%	50	317	+50.256%
2026-04-20	95.7100	95.7100	95.7100	95.7100	+5.991%	2	367	+47.101%
2026-04-15	90.3000	90.3000	90.3000	90.3000	+7.308%	3	367	+55.914%
2026-04-13	84.1500	84.1500	84.1500	84.1500	+7.885%	1	364	+67.308%
2026-04-10	76.0300	78.0000	76.0300	78.0000	-6.024%	2	365	+80.500%
2026-04-09	83.0500	83.0500	83.0000	83.0000	-21.919%	5	364	+69.627%
2026-03-09	106.3000	106.3000	106.3000	106.3000	+21.333%	1	364	+32.446%
2026-02-26	87.6100	87.6100	87.6100	87.6100	+1.050%	5	365	+60.701%
2026-02-19	83.4000	86.7000	83.4000	86.7000	+2.012%	5	370	+62.388%
2026-02-17	84.9900	84.9900	84.9900	84.9900	-0.012%	1	373	+65.655%
2026-02-13	85.0000	85.0000	85.0000	85.0000	-3.189%	1	374	+65.635%
2026-02-11	87.0000	87.8000	87.0000	87.8000	-0.318%	11	374	+60.353%
2026-02-06	88.8300	88.8300	88.0800	88.0800	+7.166%	5	384	+59.843%
2026-02-05	82.1900	82.1900	82.1900	82.1900	-7.879%	1	389	+71.298%
2026-02-04	89.2300	89.2300	89.2200	89.2200	-16.068%	3	389	+57.801%
2026-02-03	106.0000	106.3000	106.0000	106.3000	+3.981%	2	386	+32.446%
2026-02-02	102.2300	102.2300	102.2300	102.2300	-15.547%	1	386	+37.719%
2026-01-20	121.0500	121.0500	121.0500	121.0500	-7.581%	61	385	+16.307%
2026-01-15	130.9800	130.9800	130.9800	130.9800	+2.448%	1	324	+7.490%
2026-01-14	127.8500	127.8500	127.8500	127.8500	-1.669%	1	323	+10.121%
2026-01-13	130.0200	130.0200	130.0200	130.0200	+2.354%	1	322	+8.283%
2026-01-05	127.0300	127.0300	127.0300	127.0300	+4.897%	1	321	+10.832%
2026-01-02	121.1000	121.1000	121.1000	121.1000	-10.076%	1	321	+16.259%
2025-12-12	134.6700	134.6700	134.6700	134.6700	+1.462%	1	321	+4.544%
2025-12-05	132.7300	132.7300	132.7300	132.7300	+23.298%	1	320	+6.072%
2025-11-21	107.6700	107.6700	107.6500	107.6500	-3.175%	10	321	+30.785%
2025-11-20	111.1800	111.1800	111.1800	111.1800	-11.586%	5	311	+26.632%
2025-11-17	125.7500	125.7500	125.7500	125.7500	-0.984%	4	306	+11.960%
2025-11-13	127.0000	127.0000	127.0000	127.0000	-5.926%	1	310	+10.858%
2025-11-05	134.6000	135.0000	134.6000	135.0000	-7.306%	4	310	+4.289%
2025-11-04	147.0500	147.0500	145.6400	145.6400	-6.281%	2	314	-3.330%
2025-11-03	155.4000	155.4000	155.4000	155.4000	+8.187%	5	310	-9.402%
2025-10-29	143.6400	143.6400	143.6400	143.6400	+5.867%	2	310	-1.984%
2025-10-02	135.6800	135.6800	135.6800	135.6800	+3.818%	1	312	+3.766%
2025-09-29	130.6900	130.6900	130.6900	130.6900	-1.127%	1	313	+7.728%
2025-09-22	129.9600	132.1800	129.9600	132.1800	+34.671%	6	313	+6.514%
2025-08-20	102.2600	102.2600	98.1500	98.1500	-23.678%	2	309	+43.444%
2025-08-15	129.1000	129.1000	128.6000	128.6000	-2.650%	2	310	+9.479%
2025-08-14	132.1000	132.1000	132.1000	132.1000	-3.223%	1	310	+6.578%
2025-08-12	136.5000	136.5000	136.5000	136.5000	+0.073%	1	310	+3.143%
2025-08-11	137.6200	137.6200	136.4000	136.4000	+1.791%	2	311	+3.218%
2025-08-07	134.0000	134.0000	134.0000	134.0000	+6.181%	1	312	+5.067%
2025-08-05	125.2900	126.2000	125.2900	126.2000	+12.830%	2	312	+11.561%
2025-08-04	111.3500	111.8500	111.3500	111.8500	+2.568%	7	313	+25.874%
2025-07-29	111.8700	111.8700	109.0500	109.0500	-2.625%	2	312	+29.106%
2025-07-25	111.9900	111.9900	111.9900	111.9900	+3.694%	1	311	+25.717%
2025-07-21	108.0000	108.0000	108.0000	108.0000	+1.935%	1	311	+30.361%
2025-07-18	107.0500	107.0500	105.9500	105.9500	+2.615%	3	312	+32.883%
2025-07-15	104.0000	104.0000	103.2500	103.2500	+6.388%	5	311	+36.358%
2025-07-11	97.0500	97.0500	97.0500	97.0500	+5.260%	1	313	+45.070%
2025-07-07	92.2000	92.2000	92.2000	92.2000	-1.422%	1	313	+52.701%
2025-06-27	93.5300	93.5300	93.5300	93.5300	-5.036%	3	314	+50.529%
2025-06-25	98.4900	98.4900	98.4900	98.4900	+5.937%	1	314	+42.949%
2025-06-23	92.9700	92.9700	92.9700	92.9700	-6.280%	1	314	+51.436%
2025-06-16	99.2000	99.2000	99.2000	99.2000	+8.179%	1	314	+41.925%
2025-06-12	92.1000	92.2000	91.7000	91.7000	-2.374%	13	314	+53.533%
2025-06-11	93.9300	93.9300	93.9300	93.9300	+5.303%	1	319	+49.888%
2025-06-03	89.2000	89.2000	89.2000	89.2000	+12.911%	3	320	+57.836%
2025-05-29	81.3000	81.3000	79.0000	79.0000	-0.754%	2	320	+78.215%
2025-05-27	82.2000	82.2000	79.0300	79.6000	+1.105%	8	320	+76.872%
2025-05-23	78.3500	78.7300	78.3500	78.7300	-5.202%	4	324	+78.826%
2025-05-20	83.0500	83.0500	83.0500	83.0500	-3.205%	2	324	+69.524%
2025-05-16	85.0000	85.8000	85.0000	85.8000	+13.432%	4	324	+64.091%
2025-05-12	75.6400	75.6400	75.6400	75.6400	+1.177%	1	324	+86.132%
2025-05-08	73.3000	74.7600	73.3000	74.7600	+11.499%	3	325	+88.323%
2025-05-07	67.0500	67.0500	67.0500	67.0500	-0.445%	4	325	+109.978%
2025-05-06	65.4100	67.3500	65.4100	67.3500	-7.359%	16	329	+109.042%
2025-04-28	72.9000	72.9000	72.7000	72.7000	+2.539%	3	342	+93.659%
2025-04-25	67.3100	70.9000	67.3100	70.9000	+6.058%	8	345	+98.575%
2025-04-24	65.8200	66.8500	65.8200	66.8500	+7.892%	8	347	+110.606%
2025-04-23	61.6500	61.9600	61.5000	61.9600	+11.059%	28	349	+127.227%
2025-04-16	56.8500	56.8500	55.7900	55.7900	+0.613%	17	358	+152.357%
2025-04-14	55.4500	55.4500	55.4500	55.4500	+9.802%	1	363	+153.904%
2025-04-11	49.0400	50.5000	49.0400	50.5000	-3.992%	42	363	+178.792%
2025-04-09	53.2000	53.2000	52.6000	52.6000	+10.690%	6	371	+167.662%
2025-04-08	47.5200	47.5200	47.5200	47.5200	+12.234%	1	371	+196.275%
2025-04-07	34.9500	42.3400	34.9500	42.3400	+8.286%	5	371	+232.522%
2025-04-04	40.7600	42.0000	38.2700	39.1000	-30.907%	38	373	+260.077%
2025-03-25	56.1100	56.5900	56.1100	56.5900	+0.909%	2	379	+148.790%
2025-03-24	53.6800	56.0800	53.6800	56.0800	+18.063%	102	378	+151.052%
2025-03-19	47.7000	47.7000	47.5000	47.5000	+2.592%	4	400	+196.400%
2025-03-18	46.3000	46.3000	46.3000	46.3000	-6.465%	1	400	+204.082%
2025-03-17	48.2400	49.5000	47.0500	49.5000	+15.116%	5	401	+184.424%
2025-03-13	41.8200	43.0000	41.8200	43.0000	-0.578%	30	430	+227.419%
2025-03-12	44.2500	44.2500	43.2500	43.2500	+1.765%	47	430	+225.526%
2025-03-11	42.6000	43.0700	41.6400	42.5000	-5.366%	6	474	+231.271%
2025-03-07	45.0300	45.0300	44.6600	44.9100	+2.769%	118	478	+213.494%
2025-03-06	48.7000	48.8500	43.7000	43.7000	+2.103%	26	435	+222.174%
2025-03-04	42.8000	42.8000	42.8000	42.8000	-14.894%	1	435	+228.949%
2025-03-03	50.2900	50.2900	50.2900	50.2900	+14.114%	1	435	+179.956%
2025-02-28	39.7000	45.0200	39.7000	44.0700	-4.507%	62	434	+219.469%
2025-02-27	46.1500	46.1500	46.1500	46.1500	-6.768%	1	456	+205.070%
2025-02-26	50.0500	50.0500	49.5000	49.5000	+1.020%	2	457	+184.424%
2025-02-25	48.8500	49.0000	47.0000	49.0000	-3.922%	17	450	+187.327%
2025-02-24	56.8500	56.8500	51.0000	51.0000	-16.229%	33	450	+176.059%
2025-02-21	65.4300	65.4300	60.8800	60.8800	-7.547%	12	421	+131.258%
2025-02-20	63.0000	65.8500	58.3000	65.8500	-7.280%	17	418	+113.804%
2025-02-19	82.2500	82.3500	70.8600	71.0200	-11.842%	24	418	+98.240%
2025-02-18	80.0000	81.2100	78.5000	80.5600	+6.140%	25	411	+74.764%
2025-02-13	75.1500	75.9000	75.1500	75.9000	+0.985%	6	413	+85.494%
2025-02-12	75.0500	75.1600	75.0300	75.1600	+4.826%	6	413	+87.320%
2025-02-11	72.4100	72.4100	71.7000	71.7000	-3.029%	6	413	+96.360%
2025-02-10	70.7000	73.9400	70.7000	73.9400	+2.694%	5	407	+90.411%
2025-02-07	72.7500	73.9500	72.0000	72.0000	+2.725%	28	407	+95.542%
2025-02-06	65.5000	70.0900	65.5000	70.0900	+18.515%	2	405	+100.870%
2025-02-05	59.5000	59.5000	59.1400	59.1400	-5.164%	8	406	+138.062%
2025-02-04	65.4500	65.7800	61.9300	62.3600	+36.605%	34	398	+125.770%
2025-02-03	42.1000	46.1100	41.5000	45.6500	-1.997%	20	386	+208.412%
2025-01-31	45.8900	46.5800	45.8900	46.5800	+6.105%	14	381	+202.254%
2025-01-30	42.9000	43.9000	42.5000	43.9000	+6.735%	5	376	+220.706%
2025-01-29	40.8900	41.1300	40.8900	41.1300	+0.612%	13	377	+242.305%
2025-01-28	39.6100	41.5000	39.6100	40.8800	+7.607%	4	366	+244.398%
2025-01-27	38.3000	38.3000	36.9500	37.9900	-8.788%	130	366	+270.598%
2025-01-24	42.8500	44.0900	41.6500	41.6500	+2.586%	32	237	+238.031%
2025-01-23	39.9400	40.6000	39.0600	40.6000	+7.550%	58	234	+246.773%
2025-01-22	37.5300	37.7500	36.9500	37.7500	+2.582%	4	179	+272.954%
2025-01-21	37.0000	37.0000	35.2500	36.8000	+3.226%	7	178	+282.582%
2025-01-17	34.5500	35.6500	34.5500	35.6500	+3.724%	24	175	+294.923%
2025-01-16	33.6100	34.3700	33.4600	34.3700	+4.595%	10	175	+309.630%
2025-01-15	32.8600	32.8600	32.8600	32.8600	+4.883%	1	174	+328.454%
2025-01-14	31.4000	32.4400	31.0000	31.3300	+7.960%	12	173	+349.378%
2025-01-13	30.3000	30.3000	29.0200	29.0200	-9.028%	11	171	+385.148%
2025-01-10	31.3100	32.4900	30.6600	31.9000	-3.625%	38	163	+341.348%
2025-01-08	34.0000	34.0000	32.1000	33.1000	-4.693%	51	110	+325.347%
2025-01-07	36.9900	36.9900	34.3200	34.7300	-11.651%	33	110	+305.384%
2025-01-06	41.5700	42.0500	39.3100	39.3100	0.000%	85	85	+258.153%

.dark-mode .fD7PN8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fD7PN8{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C55PLTR Jun 17 2027 55.00 Call (PLTR270617C00055000)option OPRA

PLTR20270617C55
PLTR Jun 17 2027 55.00 Call (PLTR270617C00055000)
option OPRA