Dark

PLTR20270617C65
PLTR Jun 17 2027 65.00 Call (PLTR270617C00065000)
option OPRA

EOD

Jul 22, 2026

65.31-12.745%(-9.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	65.3100	65.3100	65.3100	65.3100	-12.745%	1	580	0.000%
2026-07-15	74.8500	74.8500	74.8500	74.8500	+8.541%	3	580	-12.745%
2026-07-01	63.5000	68.9600	63.5000	68.9600	+15.183%	14	583	-5.293%
2026-06-30	59.8700	59.8700	59.8700	59.8700	+7.971%	1	589	+9.086%
2026-06-26	54.9000	55.4500	54.9000	55.4500	+8.301%	7	589	+17.782%
2026-06-25	51.2000	51.2000	51.2000	51.2000	-13.220%	3	594	+27.559%
2026-06-23	61.0500	61.0500	59.0000	59.0000	-8.852%	20	594	+10.695%
2026-06-22	67.0000	67.0000	64.5000	64.7300	-14.840%	8	590	+0.896%
2026-06-17	76.0500	76.0500	76.0100	76.0100	+4.755%	2	591	-14.077%
2026-06-16	72.5600	72.5600	72.5600	72.5600	-1.480%	1	591	-9.992%
2026-06-15	75.7500	75.7500	73.6500	73.6500	+5.139%	4	594	-11.324%
2026-06-12	70.2300	70.2300	70.0500	70.0500	-2.964%	2	594	-6.767%
2026-06-10	72.1900	72.1900	72.1900	72.1900	-7.270%	1	594	-9.530%
2026-06-08	77.8500	77.8500	77.8500	77.8500	-10.876%	1	594	-16.108%
2026-06-03	87.3500	87.3500	87.3500	87.3500	-12.955%	3	594	-25.232%
2026-06-01	100.3500	100.3500	100.3500	100.3500	+3.518%	1	591	-34.918%
2026-05-29	96.9400	96.9400	96.9400	96.9400	+21.175%	1	592	-32.628%
2026-05-26	79.4200	80.0000	79.3900	80.0000	+0.376%	3	593	-18.363%
2026-05-21	78.5000	79.7000	78.5000	79.7000	+7.790%	4	592	-18.055%
2026-05-18	73.9400	73.9400	73.9400	73.9400	-2.196%	10	592	-11.672%
2026-05-15	75.0000	75.6000	75.0000	75.6000	+0.252%	2	594	-13.611%
2026-05-14	73.9300	75.4100	73.9300	75.4100	-0.907%	3	584	-13.393%
2026-05-12	76.1000	76.1000	76.1000	76.1000	-2.996%	1	584	-14.179%
2026-05-11	78.4500	78.4500	78.4500	78.4500	-9.411%	1	584	-16.750%
2026-05-01	86.6000	86.6000	86.6000	86.6000	+9.620%	1	585	-24.584%
2026-04-29	78.8700	79.0000	78.8700	79.0000	-5.514%	2	585	-17.329%
2026-04-28	83.6000	83.6100	83.6000	83.6100	+1.039%	3	586	-21.887%
2026-04-24	82.7500	82.7500	82.7500	82.7500	-11.705%	1	584	-21.076%
2026-04-22	93.7200	93.7200	93.7200	93.7200	+19.237%	8	583	-30.314%
2026-04-14	78.9000	78.9000	78.6000	78.6000	+6.216%	101	575	-16.908%
2026-04-13	72.8000	74.0000	72.8000	74.0000	+3.641%	2	575	-11.743%
2026-04-10	71.5000	73.3000	69.0000	71.4000	-20.667%	13	576	-8.529%
2026-04-06	90.0000	90.0000	90.0000	90.0000	+5.708%	2	577	-27.433%
2026-03-31	85.1400	85.1400	85.1400	85.1400	-1.195%	1	577	-23.291%
2026-03-27	86.1700	86.1700	86.1700	86.1700	-12.518%	8	577	-24.208%
2026-03-17	98.5000	98.5000	98.5000	98.5000	+5.179%	2	585	-33.695%
2026-03-13	93.6500	93.6500	93.6500	93.6500	-0.425%	20	585	-30.262%
2026-03-05	94.0500	94.0500	94.0500	94.0500	+27.525%	1	565	-30.558%
2026-02-24	73.7500	73.7500	73.7500	73.7500	-3.279%	2	565	-11.444%
2026-02-23	73.5000	76.2500	73.5000	76.2500	-2.780%	26	563	-14.348%
2026-02-19	78.4300	78.4300	78.4300	78.4300	-6.352%	2	563	-16.728%
2026-02-18	82.1000	83.7500	82.1000	83.7500	-5.217%	4	563	-22.018%
2026-02-10	88.3600	88.3600	88.3600	88.3600	+3.575%	1	567	-26.086%
2026-02-09	85.3100	85.3100	85.3100	85.3100	+4.037%	1	566	-23.444%
2026-02-06	82.0000	82.0000	82.0000	82.0000	+8.811%	1	566	-20.354%
2026-02-05	75.3600	75.3600	75.3600	75.3600	-7.647%	1	566	-13.336%
2026-02-04	81.6000	81.6000	81.6000	81.6000	-18.798%	2	566	-19.963%
2026-02-03	100.4900	100.4900	100.4900	100.4900	+5.779%	1	568	-35.008%
2026-01-29	95.0000	95.0000	95.0000	95.0000	-13.644%	1	567	-31.253%
2026-01-22	110.0100	110.0100	110.0100	110.0100	-10.159%	3	567	-40.633%
2026-01-15	122.4500	122.4500	122.4500	122.4500	+2.042%	1	570	-46.664%
2026-01-13	120.0000	120.0000	120.0000	120.0000	+0.334%	1	570	-45.575%
2026-01-09	119.6000	119.6000	119.6000	119.6000	-6.196%	2	570	-45.393%
2026-01-07	127.5000	127.5000	127.5000	127.5000	+4.947%	1	572	-48.776%
2025-12-31	121.4900	121.4900	121.4900	121.4900	-5.367%	5	566	-46.242%
2025-12-29	130.2700	130.2700	128.3800	128.3800	-6.612%	4	566	-49.128%
2025-12-22	137.4700	137.4700	137.4700	137.4700	+2.284%	1	564	-52.491%
2025-12-19	134.3800	134.4000	134.3800	134.4000	+6.371%	2	564	-51.406%
2025-12-12	126.3500	126.3500	126.3500	126.3500	+28.732%	1	564	-48.310%
2025-11-21	96.3800	98.1500	96.3800	98.1500	-8.254%	7	565	-33.459%
2025-11-20	106.9800	106.9800	106.9800	106.9800	-11.338%	2	563	-38.951%
2025-11-13	120.6600	120.6600	120.6600	120.6600	-0.560%	2	563	-45.873%
2025-11-07	121.3400	121.3400	121.3400	121.3400	-15.923%	1	565	-46.176%
2025-10-31	144.0000	144.3200	144.0000	144.3200	+2.355%	7	566	-54.746%
2025-10-29	141.0000	141.0000	141.0000	141.0000	+7.716%	1	571	-53.681%
2025-10-28	133.4500	133.4500	130.9000	130.9000	+3.683%	3	571	-50.107%
2025-10-16	126.2500	126.2500	126.2500	126.2500	-1.097%	1	572	-48.269%
2025-10-10	127.6500	127.6500	127.6500	127.6500	+1.471%	17	571	-48.837%
2025-10-06	125.8000	125.8000	125.8000	125.8000	+0.600%	2	571	-48.084%
2025-09-25	125.0500	125.0500	125.0500	125.0500	+2.332%	1	569	-47.773%
2025-09-24	122.2000	122.2000	122.2000	122.2000	-2.123%	1	569	-46.555%
2025-09-23	124.8500	124.8500	124.8500	124.8500	+1.298%	1	570	-47.689%
2025-09-22	123.2500	123.2500	123.2500	123.2500	-2.492%	2	571	-47.010%
2025-09-19	126.4000	126.4000	126.4000	126.4000	+15.963%	5	572	-48.331%
2025-09-17	109.0000	109.0000	109.0000	109.0000	-3.965%	12	574	-40.083%
2025-09-16	113.8000	113.8000	113.5000	113.5000	-1.347%	12	579	-42.458%
2025-09-15	115.0500	115.0500	115.0500	115.0500	+4.724%	1	591	-43.233%
2025-09-10	109.8000	109.8600	109.8000	109.8600	+7.506%	7	591	-40.552%
2025-08-27	102.1900	102.1900	102.1900	102.1900	-2.695%	2	591	-36.090%
2025-08-26	105.5500	105.5500	105.0200	105.0200	+1.636%	2	591	-37.812%
2025-08-25	101.2000	103.3300	101.2000	103.3300	-1.271%	3	592	-36.795%
2025-08-22	104.6600	104.6600	104.6600	104.6600	+6.492%	1	593	-37.598%
2025-08-20	89.9500	98.2800	89.9500	98.2800	-5.245%	8	592	-33.547%
2025-08-19	108.2300	108.2300	103.7200	103.7200	-13.263%	2	590	-37.032%
2025-08-15	119.5800	119.5800	119.5800	119.5800	-6.680%	1	590	-45.384%
2025-08-12	130.0000	130.0000	128.0000	128.1400	+3.239%	5	591	-49.032%
2025-08-07	124.1200	124.1200	124.1200	124.1200	+19.346%	1	595	-47.382%
2025-08-04	102.0000	104.0000	102.0000	104.0000	+1.000%	6	596	-37.202%
2025-07-30	102.9700	102.9700	102.9700	102.9700	+1.000%	1	597	-36.574%
2025-07-29	102.0500	102.0500	101.5700	101.9500	-2.319%	4	598	-35.939%
2025-07-25	104.5500	104.5500	104.3700	104.3700	+3.954%	2	597	-37.425%
2025-07-24	100.2500	100.4000	100.2500	100.4000	+5.695%	2	597	-34.950%
2025-07-23	94.9900	94.9900	94.9900	94.9900	-4.972%	1	599	-31.245%
2025-07-21	100.7100	100.7100	99.9600	99.9600	-1.128%	2	599	-34.664%
2025-07-17	99.0000	101.1000	99.0000	101.1000	+5.181%	2	599	-35.401%
2025-07-16	96.1200	96.1200	96.1200	96.1200	-1.111%	1	600	-32.054%
2025-07-15	97.2000	97.2000	97.2000	97.2000	+24.408%	1	601	-32.809%
2025-07-01	78.1300	78.1300	78.1300	78.1300	-10.237%	1	602	-16.409%
2025-06-27	87.0400	87.0400	87.0400	87.0400	-4.246%	1	603	-24.966%
2025-06-24	90.9000	90.9000	90.9000	90.9000	+2.480%	1	604	-28.152%
2025-06-23	88.7000	88.7000	88.7000	88.7000	+2.841%	2	605	-26.370%
2025-06-20	87.5000	87.5000	86.2500	86.2500	-1.732%	14	607	-24.278%
2025-06-18	87.7700	87.7700	87.7700	87.7700	-1.171%	1	609	-25.590%
2025-06-17	88.8100	88.8100	88.8100	88.8100	-2.993%	1	609	-26.461%
2025-06-16	91.5500	91.5500	91.5500	91.5500	+7.529%	2	610	-28.662%
2025-06-12	85.1000	85.1400	85.1000	85.1400	-1.447%	4	610	-23.291%
2025-06-11	83.5100	86.3900	83.5100	86.3900	+14.850%	5	610	-24.401%
2025-06-06	75.3000	75.3000	74.9200	75.2200	+5.276%	12	614	-13.175%
2025-06-05	71.4500	71.4500	71.4500	71.4500	-9.546%	5	613	-8.593%
2025-06-04	78.8000	78.9900	78.7200	78.9900	+7.836%	12	628	-17.319%
2025-05-27	76.8300	76.8300	73.2500	73.2500	-2.333%	18	628	-10.840%
2025-05-22	72.5900	75.3500	72.5900	75.0000	-4.738%	12	646	-12.920%
2025-05-16	78.9700	78.9700	78.7300	78.7300	+0.383%	4	637	-17.046%
2025-05-15	78.4300	78.4300	78.4300	78.4300	-4.354%	10	636	-16.728%
2025-05-14	82.0000	82.0000	82.0000	82.0000	+1.965%	5	627	-20.354%
2025-05-13	79.8000	80.4200	79.8000	80.4200	+14.804%	12	632	-18.789%
2025-05-09	70.0500	70.0500	70.0500	70.0500	+14.573%	2	644	-6.767%
2025-05-06	62.1000	62.1000	59.7000	61.1400	-19.020%	3	645	+6.820%
2025-05-05	75.7500	75.7500	75.5000	75.5000	-0.448%	2	646	-13.497%
2025-05-02	75.8400	75.8600	75.8400	75.8400	+7.316%	6	645	-13.884%
2025-05-01	70.7600	70.7600	70.6700	70.6700	+0.241%	4	647	-7.585%
2025-04-30	65.0000	70.5000	65.0000	70.5000	+3.524%	16	645	-7.362%
2025-04-29	68.1000	68.1000	68.1000	68.1000	+3.433%	1	661	-4.097%
2025-04-25	61.9500	65.8400	61.5500	65.8400	+6.970%	22	662	-0.805%
2025-04-24	59.2000	61.5500	58.2000	61.5500	+7.230%	7	664	+6.109%
2025-04-23	57.4000	57.4000	57.1200	57.4000	+12.770%	8	666	+13.780%
2025-04-22	50.9000	50.9000	50.9000	50.9000	+8.645%	1	659	+28.310%
2025-04-21	47.5000	47.8500	46.8500	46.8500	-5.258%	10	660	+39.402%
2025-04-16	51.3000	51.3000	48.8500	49.4500	-4.666%	14	664	+32.073%
2025-04-15	51.8700	51.8700	51.8700	51.8700	+12.761%	30	675	+25.911%
2025-04-11	46.0000	46.0000	46.0000	46.0000	+2.222%	2	675	+41.978%
2025-04-10	45.0000	45.0000	45.0000	45.0000	-6.716%	1	676	+45.133%
2025-04-09	36.6000	48.2400	36.6000	48.2400	+18.380%	104	677	+35.386%
2025-04-08	42.2300	42.2300	40.5000	40.7500	+13.383%	56	606	+60.270%
2025-04-07	28.8000	35.9400	28.8000	35.9400	+5.675%	61	604	+81.720%
2025-04-04	35.9000	36.7600	34.0000	34.0100	-20.071%	338	586	+92.032%
2025-04-03	41.5700	42.5500	41.2900	42.5500	-3.075%	9	712	+53.490%
2025-04-02	43.9000	43.9000	43.9000	43.9000	+4.201%	2	717	+48.770%
2025-04-01	42.1300	42.1300	42.1300	42.1300	+3.514%	25	715	+55.020%
2025-03-31	40.7000	40.7000	40.7000	40.7000	-3.095%	1	705	+60.467%
2025-03-28	41.7000	42.2500	41.4000	42.0000	-12.097%	56	706	+55.500%
2025-03-27	46.6700	47.7800	46.6700	47.7800	-0.871%	3	708	+36.689%
2025-03-26	48.9200	49.8100	48.2000	48.2000	-8.190%	6	705	+35.498%
2025-03-25	51.7800	52.5000	51.7800	52.5000	+2.299%	21	706	+24.400%
2025-03-24	48.2100	51.3200	48.2100	51.3200	+15.326%	6	727	+27.260%
2025-03-21	44.5000	44.5000	44.5000	44.5000	+6.510%	2	733	+46.764%
2025-03-19	41.7700	41.7800	41.7700	41.7800	-1.136%	2	734	+56.319%
2025-03-18	41.5600	42.2600	41.5600	42.2600	-2.739%	3	733	+54.543%
2025-03-14	41.9500	43.4500	41.9500	43.4500	+10.560%	4	733	+50.311%
2025-03-13	39.3500	39.3500	38.0000	39.3000	-5.301%	8	735	+66.183%
2025-03-12	41.5000	41.5000	41.5000	41.5000	+9.701%	10	735	+57.373%
2025-03-11	37.1000	38.5000	36.1000	37.8300	+8.086%	63	725	+72.641%
2025-03-10	35.0500	35.0500	35.0000	35.0000	-16.567%	2	722	+86.600%
2025-03-07	39.1000	41.9500	39.1000	41.9500	+7.564%	62	724	+55.685%
2025-03-06	42.5000	42.5000	39.0000	39.0000	-15.676%	9	725	+67.462%
2025-03-05	43.7100	46.2500	43.7100	46.2500	+10.646%	62	720	+41.211%
2025-03-04	39.8000	41.8000	39.8000	41.8000	-8.932%	14	764	+56.244%
2025-03-03	44.5400	45.9000	44.5400	45.9000	+18.147%	6	764	+42.288%
2025-02-28	38.8500	38.8500	38.8500	38.8500	-6.678%	24	768	+68.108%
2025-02-27	41.6300	41.6300	41.6300	41.6300	-11.047%	2	780	+56.882%
2025-02-26	46.5000	46.8000	44.1500	46.8000	+9.091%	13	780	+39.551%
2025-02-25	46.2200	46.2200	42.9000	42.9000	-6.739%	52	781	+52.238%
2025-02-24	51.5500	51.5500	46.0000	46.0000	-17.857%	136	781	+41.978%
2025-02-21	61.0000	61.0000	55.5000	56.0000	-7.895%	28	701	+16.625%
2025-02-20	58.1500	61.0000	52.0600	60.8000	-4.327%	32	700	+7.418%
2025-02-19	77.3800	77.3800	63.5500	63.5500	-12.490%	85	714	+2.769%
2025-02-18	75.0500	75.0500	72.0500	72.6200	+1.566%	53	762	-10.066%
2025-02-14	71.5000	71.5000	71.5000	71.5000	+11.754%	2	765	-8.657%
2025-02-12	63.9800	63.9800	63.9800	63.9800	-4.265%	2	765	+2.079%
2025-02-11	70.9800	70.9800	66.7400	66.8300	-2.948%	44	765	-2.274%
2025-02-10	63.9400	68.8600	63.9400	68.8600	+3.207%	34	724	-5.155%
2025-02-07	65.1000	67.8500	65.1000	66.7200	+10.008%	40	715	-2.113%
2025-02-06	56.5000	62.1000	56.5000	60.6500	+12.045%	19	702	+7.683%
2025-02-05	56.1700	56.7000	53.5000	54.1300	-4.330%	32	701	+20.654%
2025-02-04	54.0100	59.6300	54.0100	56.5800	+35.424%	72	729	+15.429%
2025-02-03	38.8500	42.0000	38.4200	41.7800	+2.603%	83	724	+56.319%
2025-01-31	40.1000	42.0500	39.0000	40.7200	+4.143%	110	676	+60.388%
2025-01-30	38.4000	39.1000	38.4000	39.1000	+3.934%	9	656	+67.033%
2025-01-29	37.2800	37.6200	36.5500	37.6200	-1.852%	19	650	+73.604%
2025-01-28	35.2000	38.3300	35.2000	38.3300	+14.760%	38	659	+70.389%
2025-01-27	33.3900	35.0800	32.6000	33.4000	-10.215%	32	638	+95.539%
2025-01-24	38.6000	39.6000	36.5500	37.2000	+1.005%	300	628	+75.565%
2025-01-23	36.1000	36.8300	35.7000	36.8300	+3.455%	57	648	+77.328%
2025-01-22	33.3000	35.7000	33.1000	35.6000	+9.775%	96	646	+83.455%
2025-01-21	32.7500	32.7500	31.6000	32.4300	+2.627%	15	623	+101.388%
2025-01-17	33.2500	33.2500	30.9000	31.6000	+5.439%	54	604	+106.677%
2025-01-16	29.5000	30.6700	28.9000	29.9700	+3.452%	29	604	+117.918%
2025-01-15	28.9000	29.2500	27.7800	28.9700	+6.743%	157	577	+125.440%
2025-01-14	28.5000	29.3700	27.0500	27.1400	+2.415%	162	481	+140.641%
2025-01-13	26.4000	27.1200	25.7600	26.5000	-7.666%	110	343	+146.453%
2025-01-10	27.6500	29.1300	27.3000	28.7000	-2.381%	324	281	+127.561%
2025-01-08	29.9800	29.9800	28.6400	29.4000	-3.130%	232	45	+122.143%
2025-01-07	33.1000	33.6000	30.3500	30.3500	-14.507%	18	45	+115.189%
2025-01-06	37.1300	37.1300	34.5900	35.5000	0.000%	35	33	+83.972%

.dark-mode .BSJp66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BSJp66{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C65PLTR Jun 17 2027 65.00 Call (PLTR270617C00065000)option OPRA

PLTR20270617C65
PLTR Jun 17 2027 65.00 Call (PLTR270617C00065000)
option OPRA