Dark

PLTR20270617C60
PLTR Jun 17 2027 60.00 Call (PLTR270617C00060000)
option OPRA

EOD

Sep 24, 2026

135.75+1.004%(+1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	135.7500	135.7500	135.7500	135.7500	+1.004%	3	514	0.000%
2026-09-23	134.7900	134.7900	134.4000	134.4000	+5.205%	20	514	+1.004%
2026-09-22	126.9000	128.1000	126.9000	127.7500	+13.053%	20	514	+6.262%
2026-09-16	113.0000	113.0000	113.0000	113.0000	-10.068%	100	513	+20.133%
2026-09-01	125.6500	125.6500	125.6500	125.6500	-3.967%	1	613	+8.038%
2026-08-31	130.8400	130.8400	130.8400	130.8400	+0.918%	1	614	+3.753%
2026-08-28	129.6500	129.6500	129.6500	129.6500	+12.173%	1	615	+4.705%
2026-08-18	115.5800	115.5800	115.5800	115.5800	-5.301%	1	616	+17.451%
2026-08-14	122.0500	122.0500	122.0500	122.0500	-0.505%	1	616	+11.225%
2026-08-11	122.6700	122.6700	122.6700	122.6700	+14.935%	1	617	+10.663%
2026-08-04	95.2000	106.7300	95.2000	106.7300	+50.324%	202	618	+27.190%
2026-08-03	71.0000	71.0000	71.0000	71.0000	+4.905%	1	762	+91.197%
2026-07-28	65.0000	67.6800	65.0000	67.6800	-1.742%	2	763	+100.576%
2026-07-24	68.8800	68.8800	68.8800	68.8800	-13.954%	2	761	+97.082%
2026-07-17	80.0500	80.0500	80.0500	80.0500	+1.329%	2	761	+69.582%
2026-07-15	79.0000	79.0000	79.0000	79.0000	+9.722%	5	761	+71.835%
2026-07-10	72.0000	72.0000	72.0000	72.0000	-2.834%	1	766	+88.542%
2026-07-08	74.1000	74.1000	74.1000	74.1000	-8.053%	5	765	+83.198%
2026-07-07	79.0000	83.4800	79.0000	80.5900	+9.870%	4	770	+68.445%
2026-07-06	73.3500	73.3500	73.3500	73.3500	+0.479%	5	768	+85.072%
2026-07-01	67.1000	73.0000	67.1000	73.0000	+18.699%	5	763	+85.959%
2026-06-30	61.5000	61.5000	61.5000	61.5000	-1.189%	3	768	+120.732%
2026-06-29	62.5500	62.5500	62.2400	62.2400	+8.056%	3	763	+118.107%
2026-06-26	57.6000	57.6000	57.6000	57.6000	+6.195%	1	766	+135.677%
2026-06-25	58.5000	58.5000	54.0300	54.2400	-10.347%	106	765	+150.277%
2026-06-24	63.0000	63.0000	60.5000	60.5000	-7.634%	201	665	+124.380%
2026-06-23	65.5000	65.5000	65.5000	65.5000	-1.207%	200	465	+107.252%
2026-06-22	68.1000	68.1000	66.3000	66.3000	-10.587%	4	363	+104.751%
2026-06-18	73.5000	74.1500	73.0500	74.1500	-2.818%	3	355	+83.075%
2026-06-17	80.1300	80.1300	76.3000	76.3000	-1.179%	2	355	+77.916%
2026-06-16	77.2100	77.2100	77.2100	77.2100	+1.726%	3	355	+75.819%
2026-06-15	75.9000	75.9000	75.9000	75.9000	+1.471%	1	354	+78.854%
2026-06-12	73.9500	74.8000	73.9500	74.8000	-2.731%	2	354	+81.484%
2026-06-09	76.9000	76.9000	76.9000	76.9000	-8.278%	2	354	+76.528%
2026-06-05	83.8400	83.8400	83.8400	83.8400	-5.745%	1	356	+61.916%
2026-06-04	88.9500	88.9500	88.9500	88.9500	+0.169%	2	355	+52.614%
2026-06-03	90.9800	90.9800	88.8000	88.8000	-8.359%	3	357	+52.872%
2026-06-02	99.6000	99.6000	96.9000	96.9000	-8.843%	8	359	+40.093%
2026-06-01	107.8200	107.8200	106.3000	106.3000	+11.519%	2	364	+27.705%
2026-05-29	95.5000	95.5000	95.3200	95.3200	+14.156%	4	364	+42.415%
2026-05-28	83.5000	83.5000	83.5000	83.5000	+5.857%	1	364	+62.575%
2026-05-27	79.4500	79.4500	78.8800	78.8800	+7.247%	5	364	+72.097%
2026-05-13	78.6500	78.6500	73.5500	73.5500	-11.225%	5	360	+84.568%
2026-05-12	82.8500	82.8500	82.8500	82.8500	+1.346%	1	362	+63.850%
2026-05-08	81.7500	81.7500	81.7500	81.7500	-5.052%	1	362	+66.055%
2026-05-07	86.1000	86.1000	86.1000	86.1000	-6.667%	2	363	+57.666%
2026-05-04	92.2500	92.2500	92.2500	92.2500	+8.072%	1	364	+47.154%
2026-04-30	85.3600	85.3600	85.3600	85.3600	-4.540%	1	364	+59.032%
2026-04-27	89.4200	89.4200	89.4200	89.4200	+0.619%	100	364	+51.812%
2026-04-24	86.8600	89.1500	86.8600	88.8700	-5.306%	3	448	+52.751%
2026-04-23	93.8500	93.8500	93.8500	93.8500	-5.154%	1	448	+44.646%
2026-04-22	98.9500	98.9500	98.9500	98.9500	+4.987%	2	447	+37.191%
2026-04-17	93.4000	94.2500	93.4000	94.2500	+8.783%	3	447	+44.032%
2026-04-15	86.6400	86.6400	86.6400	86.6400	+4.386%	2	449	+56.683%
2026-04-14	83.0000	83.0000	83.0000	83.0000	+5.277%	1	447	+63.554%
2026-04-13	79.9500	81.0000	78.8400	78.8400	+4.938%	6	447	+72.184%
2026-04-10	75.5000	75.5000	73.7600	75.1300	-3.556%	5	445	+80.687%
2026-04-09	77.6000	77.9000	77.6000	77.9000	-13.608%	2	447	+74.262%
2026-03-27	90.1700	90.1700	90.1700	90.1700	-10.010%	1	448	+50.549%
2026-03-18	100.2000	100.2000	100.2000	100.2000	+1.850%	1	447	+35.479%
2026-03-13	96.9500	98.3800	96.9500	98.3800	-2.854%	22	448	+37.985%
2026-03-12	101.2700	101.2700	101.2700	101.2700	-0.716%	2	468	+34.048%
2026-03-09	104.0500	104.0500	102.0000	102.0000	+8.835%	2	470	+33.088%
2026-03-02	93.7200	93.7200	93.7200	93.7200	+11.333%	1	472	+44.846%
2026-02-27	84.1800	84.1800	84.1800	84.1800	+5.094%	1	472	+61.262%
2026-02-12	80.1000	80.1000	80.1000	80.1000	-3.354%	1	472	+69.476%
2026-02-11	82.2000	82.8800	82.2000	82.8800	-4.725%	2	472	+63.791%
2026-02-10	91.8600	91.8600	86.9900	86.9900	-7.654%	2	474	+56.052%
2026-02-09	94.2000	94.2000	94.2000	94.2000	+20.785%	1	472	+44.108%
2026-02-05	77.0000	77.9900	77.0000	77.9900	-9.208%	2	472	+74.061%
2026-02-04	101.2500	101.2500	85.9000	85.9000	-18.832%	7	472	+58.033%
2026-02-03	105.8300	105.8300	105.8300	105.8300	+11.447%	15	477	+28.272%
2026-01-30	94.9600	94.9600	94.9600	94.9600	-2.814%	2	492	+42.955%
2026-01-29	97.5500	97.7400	97.5500	97.7100	-14.222%	7	493	+38.932%
2026-01-27	113.9100	113.9100	113.9100	113.9100	-0.879%	3	500	+19.173%
2026-01-21	114.9200	114.9200	114.9200	114.9200	-10.085%	2	500	+18.126%
2026-01-14	127.8100	127.8100	127.8100	127.8100	+0.638%	1	500	+6.212%
2026-01-12	126.1300	127.0000	126.1300	127.0000	+1.397%	2	500	+6.890%
2026-01-09	125.0000	125.2500	125.0000	125.2500	-0.318%	2	499	+8.383%
2026-01-08	125.6500	125.6500	125.6500	125.6500	+7.910%	2	500	+8.038%
2026-01-02	116.4400	116.4400	116.4400	116.4400	-17.710%	1	502	+16.584%
2025-12-26	141.5000	141.5000	141.5000	141.5000	-0.169%	1	501	-4.064%
2025-12-23	141.7400	141.7400	141.7400	141.7400	+5.047%	6	501	-4.226%
2025-12-18	134.9300	134.9300	134.9300	134.9300	+0.148%	4	501	+0.608%
2025-12-16	134.7200	134.7300	134.7200	134.7300	+24.347%	20	497	+0.757%
2025-11-24	108.3500	108.3500	108.3500	108.3500	-9.255%	2	477	+25.288%
2025-11-14	119.4000	119.4000	119.4000	119.4000	-4.058%	4	478	+13.693%
2025-11-13	124.4500	124.4500	124.4500	124.4500	+1.426%	5	478	+9.080%
2025-11-07	121.0800	122.7000	121.0800	122.7000	-17.634%	2	478	+10.636%
2025-10-31	148.9700	148.9700	148.9700	148.9700	+6.445%	1	480	-8.874%
2025-10-27	139.9500	139.9500	139.9500	139.9500	+11.692%	1	481	-3.001%
2025-10-13	125.3000	125.3000	125.3000	125.3000	-2.687%	2	481	+8.340%
2025-10-06	128.7600	128.7600	128.7600	128.7600	-3.982%	2	481	+5.429%
2025-10-02	134.1000	134.1000	134.1000	134.1000	+2.078%	10	483	+1.230%
2025-09-25	128.0700	131.3700	128.0700	131.3700	+4.229%	2	493	+3.334%
2025-09-22	126.0400	126.0400	126.0400	126.0400	-2.574%	1	493	+7.704%
2025-09-19	129.3700	129.3700	129.3700	129.3700	+5.264%	1	493	+4.932%
2025-09-18	122.9000	122.9000	122.9000	122.9000	+8.857%	1	492	+10.456%
2025-09-17	112.9000	112.9000	112.9000	112.9000	-3.504%	1	492	+20.239%
2025-09-15	117.0000	117.0000	117.0000	117.0000	+2.902%	2	491	+16.026%
2025-09-11	113.0000	113.7000	111.8300	113.7000	+9.222%	7	493	+19.393%
2025-09-02	104.1000	104.1000	104.1000	104.1000	-0.857%	1	493	+30.403%
2025-08-28	105.0000	105.0000	105.0000	105.0000	-3.908%	6	493	+29.286%
2025-08-26	109.2700	109.2700	109.2700	109.2700	+9.183%	2	499	+24.234%
2025-08-25	100.0800	100.0800	100.0800	100.0800	-4.367%	3	499	+35.641%
2025-08-21	104.6500	104.6500	104.6500	104.6500	+9.581%	5	502	+29.718%
2025-08-20	94.6000	95.5000	94.6000	95.5000	-14.831%	2	507	+42.147%
2025-08-19	112.1300	112.1300	112.1300	112.1300	-17.363%	1	509	+21.065%
2025-08-13	135.6900	135.6900	135.6900	135.6900	+2.757%	1	509	+0.044%
2025-08-11	131.6500	132.7700	131.6500	132.0500	+1.655%	4	510	+2.802%
2025-08-07	129.9000	129.9000	129.9000	129.9000	+4.573%	11	509	+4.503%
2025-08-06	124.2200	124.2200	124.2200	124.2200	+2.789%	2	509	+9.282%
2025-08-05	123.9300	123.9300	120.8500	120.8500	+12.607%	5	507	+12.329%
2025-08-04	107.3200	107.3200	107.3200	107.3200	+6.257%	2	510	+26.491%
2025-08-01	101.0000	101.0000	101.0000	101.0000	-5.607%	2	508	+34.406%
2025-07-28	107.0000	107.0000	107.0000	107.0000	+3.282%	2	508	+26.869%
2025-07-18	103.2800	103.6000	103.2800	103.6000	+3.964%	2	506	+31.033%
2025-07-16	99.6500	99.6500	99.6500	99.6500	+9.747%	1	507	+36.227%
2025-07-09	90.8000	90.8000	90.8000	90.8000	+2.022%	1	506	+49.504%
2025-07-07	87.2000	89.0000	87.2000	89.0000	-0.459%	2	506	+52.528%
2025-06-27	88.6000	89.4100	88.6000	89.4100	-5.266%	2	505	+51.829%
2025-06-26	94.3800	94.3800	94.3800	94.3800	-0.021%	1	506	+43.833%
2025-06-24	92.4000	94.4000	92.4000	94.4000	+3.965%	2	506	+43.803%
2025-06-20	90.8000	90.8000	90.8000	90.8000	-5.574%	2	506	+49.504%
2025-06-16	96.1600	96.1600	96.1600	96.1600	+6.489%	2	507	+41.171%
2025-06-13	90.0000	91.6500	90.0000	90.3000	+2.462%	188	508	+50.332%
2025-06-12	88.1300	88.1300	88.1300	88.1300	-1.033%	1	560	+54.034%
2025-06-11	90.0500	90.0500	89.0500	89.0500	+4.765%	50	560	+52.442%
2025-06-10	85.0000	85.0000	85.0000	85.0000	+2.769%	2	590	+59.706%
2025-06-09	80.8000	82.7100	80.8000	82.7100	+8.686%	18	592	+64.128%
2025-06-05	82.9000	82.9000	76.1000	76.1000	-4.696%	2	610	+78.384%
2025-06-04	79.8500	79.8500	79.8500	79.8500	-6.059%	10	622	+70.006%
2025-06-03	85.0000	85.0000	85.0000	85.0000	+0.759%	1	622	+59.706%
2025-06-02	83.7000	84.3600	83.7000	84.3600	+2.753%	2	623	+60.917%
2025-05-30	82.1000	82.1000	82.1000	82.1000	+3.964%	2	625	+65.347%
2025-05-27	78.9900	78.9900	78.9700	78.9700	+0.089%	6	626	+71.901%
2025-05-22	75.5400	79.0500	75.5400	78.9000	+3.816%	5	627	+72.053%
2025-05-21	76.0000	76.0000	76.0000	76.0000	-5.847%	1	631	+78.618%
2025-05-19	78.9500	80.7200	78.9500	80.7200	-2.158%	64	632	+68.174%
2025-05-16	82.5000	82.5000	82.5000	82.5000	-1.434%	2	595	+64.545%
2025-05-14	84.0000	84.0000	83.1000	83.7000	+0.384%	40	596	+62.186%
2025-05-13	77.0000	83.9000	77.0000	83.3800	+14.549%	21	597	+62.809%
2025-05-12	74.0800	74.0800	72.1000	72.7900	+2.912%	7	609	+86.495%
2025-05-09	72.2000	72.2000	70.7300	70.7300	-1.435%	32	610	+91.927%
2025-05-08	71.7600	71.7600	71.7600	71.7600	+9.574%	1	607	+89.172%
2025-05-07	65.4900	65.4900	65.4900	65.4900	+4.118%	4	606	+107.284%
2025-05-06	69.0000	69.0000	62.7400	62.9000	-20.420%	22	610	+115.819%
2025-05-05	78.5500	79.0400	77.9200	79.0400	-0.202%	8	615	+71.748%
2025-05-02	77.8100	79.2000	77.8100	79.2000	+8.197%	12	618	+71.402%
2025-05-01	73.2000	73.2000	73.2000	73.2000	+1.638%	1	624	+85.451%
2025-04-29	70.4300	72.0200	69.9600	72.0200	+2.171%	450	623	+88.489%
2025-04-28	68.0500	70.4900	68.0500	70.4900	+2.950%	2	778	+92.581%
2025-04-25	65.0000	68.4700	65.0000	68.4700	+9.728%	20	779	+98.262%
2025-04-24	60.8500	64.4000	60.8500	62.4000	+5.637%	402	784	+117.548%
2025-04-23	60.0000	60.0000	58.2600	59.0700	+15.484%	13	400	+129.812%
2025-04-22	51.1500	51.1500	51.1500	51.1500	+1.087%	1	413	+165.396%
2025-04-21	50.6000	50.6000	50.6000	50.6000	+4.051%	1	413	+168.281%
2025-04-16	48.6300	48.6300	48.6300	48.6300	-13.639%	1	413	+179.149%
2025-04-15	56.3100	56.3100	56.3100	56.3100	+17.754%	1	413	+141.076%
2025-04-11	47.7700	48.2300	47.4500	47.8200	-0.479%	100	413	+183.877%
2025-04-10	45.1000	48.0500	45.1000	48.0500	-6.970%	3	415	+182.518%
2025-04-09	47.4600	51.6500	47.4600	51.6500	+35.387%	2	417	+162.827%
2025-04-08	43.7500	43.7500	38.1500	38.1500	-2.679%	13	418	+255.832%
2025-04-07	30.0000	39.2000	30.0000	39.2000	+10.641%	25	418	+246.301%
2025-04-04	38.4000	39.3500	35.4300	35.4300	-23.195%	76	422	+283.150%
2025-04-02	46.1300	46.1300	46.1300	46.1300	+10.597%	1	436	+194.277%
2025-04-01	41.7100	41.7100	41.7100	41.7100	-3.360%	1	437	+225.462%
2025-03-31	43.5000	43.5000	43.1600	43.1600	-1.887%	8	436	+214.527%
2025-03-28	46.9000	46.9000	43.6200	43.9900	-10.498%	52	436	+208.593%
2025-03-27	48.2600	49.4500	48.2200	49.1500	-1.779%	17	455	+176.195%
2025-03-26	52.1200	52.1200	49.3500	50.0400	-8.435%	15	457	+171.283%
2025-03-24	51.2000	54.6500	51.2000	54.6500	+13.382%	8	457	+148.399%
2025-03-21	47.6500	48.2000	47.6500	48.2000	+4.442%	4	463	+181.639%
2025-03-20	45.1000	48.0500	45.1000	46.1500	+3.778%	10	464	+194.150%
2025-03-19	44.4700	44.4700	44.4700	44.4700	-0.112%	2	469	+205.262%
2025-03-18	43.6500	44.5200	43.6500	44.5200	-1.830%	2	469	+204.919%
2025-03-17	47.0000	47.0000	45.3100	45.3500	-1.413%	16	468	+199.338%
2025-03-14	44.9000	46.0000	44.9000	46.0000	+11.786%	12	472	+195.109%
2025-03-13	39.6000	41.1500	39.6000	41.1500	-6.072%	3	473	+229.891%
2025-03-12	44.6500	44.6500	42.0000	43.8100	+9.252%	16	473	+209.861%
2025-03-11	39.2800	40.4000	37.9500	40.1000	+4.700%	9	484	+238.529%
2025-03-10	39.6300	39.8500	37.0000	38.3000	-6.585%	57	485	+254.439%
2025-03-07	41.0000	41.0000	41.0000	41.0000	0.000%	20	528	+231.098%
2025-03-06	44.5400	44.5400	41.0000	41.0000	-5.639%	69	538	+231.098%
2025-03-04	40.7900	43.6200	40.7900	43.4500	+1.995%	65	600	+212.428%
2025-03-03	46.7100	46.7100	42.6000	42.6000	-0.976%	76	629	+218.662%
2025-02-28	40.0000	43.0200	40.0000	43.0200	-12.650%	26	630	+215.551%
2025-02-27	49.2500	49.2500	49.2500	49.2500	+2.775%	10	636	+175.635%
2025-02-26	47.8000	47.9300	47.8000	47.9200	+3.993%	4	636	+183.285%
2025-02-25	45.6500	47.2500	45.2100	46.0800	-6.721%	50	636	+194.596%
2025-02-24	50.7500	51.7400	48.3000	49.4000	-15.295%	7	596	+174.798%
2025-02-21	61.3100	61.3100	58.3200	58.3200	-8.157%	42	591	+132.767%
2025-02-20	58.0900	63.5000	54.1700	63.5000	-3.275%	24	571	+113.780%
2025-02-19	77.1100	78.0000	65.3800	65.6500	-16.730%	59	569	+106.778%
2025-02-18	75.8500	78.8400	75.6700	78.8400	+5.331%	6	575	+72.184%
2025-02-14	74.6700	75.5000	72.9800	74.8500	+3.484%	12	584	+81.363%
2025-02-13	72.0000	72.3300	72.0000	72.3300	-0.850%	2	583	+87.681%
2025-02-12	71.3900	73.3000	71.2300	72.9500	+6.078%	16	583	+86.086%
2025-02-11	73.5600	73.5600	68.7700	68.7700	-4.420%	83	570	+97.397%
2025-02-10	66.5100	72.0000	66.3700	71.9500	+5.359%	20	498	+88.673%
2025-02-07	68.5500	70.8500	68.2900	68.2900	+2.599%	34	497	+98.785%
2025-02-06	61.4000	66.5600	60.8100	66.5600	+16.772%	41	495	+103.951%
2025-02-05	58.6700	58.6700	56.5800	57.0000	-5.363%	12	467	+138.158%
2025-02-04	61.2400	63.5000	57.0000	60.2300	+40.070%	337	468	+125.386%
2025-02-03	40.1700	43.6500	38.9900	43.0000	+0.939%	48	338	+215.698%
2025-01-31	44.0000	44.4500	42.6000	42.6000	+3.928%	50	313	+218.662%
2025-01-30	41.5300	41.5300	40.6200	40.9900	+2.887%	20	297	+231.178%
2025-01-29	40.0000	40.0000	38.1000	39.8400	-1.141%	12	295	+240.738%
2025-01-28	36.3500	40.3100	36.3500	40.3000	+11.944%	111	291	+236.849%
2025-01-27	35.0000	37.0900	34.5300	36.0000	-8.374%	84	272	+277.083%
2025-01-24	38.6600	41.4000	38.6600	39.2900	+1.003%	80	202	+245.508%
2025-01-23	38.2100	38.9000	37.8000	38.9000	+3.927%	32	194	+248.972%
2025-01-22	35.0000	37.6300	35.0000	37.4300	+8.398%	20	173	+262.677%
2025-01-21	33.3000	34.6000	33.3000	34.5300	+4.636%	18	162	+293.136%
2025-01-17	32.4400	33.6700	32.4400	33.0000	+7.457%	92	134	+311.364%
2025-01-16	30.1900	32.9000	30.1900	30.7100	-1.413%	20	134	+342.038%
2025-01-15	30.6000	31.1500	29.8600	31.1500	+7.045%	18	124	+335.795%
2025-01-14	30.0800	30.7000	29.1000	29.1000	+3.009%	110	111	+366.495%
2025-01-13	28.1500	28.7800	27.6500	28.2500	-7.286%	59	86	+380.531%
2025-01-10	30.1000	30.7400	29.3500	30.4700	+0.727%	62	74	+345.520%
2025-01-08	31.0000	31.8000	30.0000	30.2500	-8.886%	48	19	+348.760%
2025-01-07	33.4800	33.4800	33.2000	33.2000	-12.493%	17	19	+308.886%
2025-01-06	37.9500	39.7500	37.5300	37.9400	0.000%	12	12	+257.802%

.dark-mode .H954sK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H954sK{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C60PLTR Jun 17 2027 60.00 Call (PLTR270617C00060000)option OPRA

PLTR20270617C60
PLTR Jun 17 2027 60.00 Call (PLTR270617C00060000)
option OPRA