Dark

PLTR20270617C70
PLTR Jun 17 2027 70.00 Call (PLTR270617C00070000)
option OPRA

EOD

Jul 17, 2026

68.30-3.449%(-2.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	68.3000	68.3000	68.3000	68.3000	-3.449%	1	378	0.000%
2026-07-16	70.7400	70.7400	70.7400	70.7400	+0.340%	1	379	-3.449%
2026-07-15	70.8200	70.8200	70.5000	70.5000	+6.737%	11	380	-3.121%
2026-07-08	66.0000	66.0500	66.0000	66.0500	-3.787%	3	380	+3.407%
2026-07-02	68.6500	68.6500	68.6500	68.6500	+6.815%	1	379	-0.510%
2026-07-01	65.0000	65.0000	64.2700	64.2700	+17.302%	2	379	+6.270%
2026-06-29	54.7900	54.7900	54.7900	54.7900	+8.581%	1	380	+24.658%
2026-06-26	50.0000	50.4600	50.0000	50.4600	-7.140%	2	379	+35.355%
2026-06-24	54.3400	54.3400	54.3400	54.3400	-5.017%	1	379	+25.690%
2026-06-23	57.2100	57.2100	57.2100	57.2100	-3.067%	1	380	+19.385%
2026-06-22	62.6800	62.6800	58.9500	59.0200	-14.140%	14	380	+15.723%
2026-06-17	72.1900	72.2200	68.7400	68.7400	-3.793%	24	356	-0.640%
2026-06-15	70.5100	71.4500	70.5100	71.4500	+8.258%	2	356	-4.409%
2026-06-12	68.3000	68.3000	66.0000	66.0000	-0.692%	2	356	+3.485%
2026-06-09	66.4600	66.4600	66.4600	66.4600	-9.208%	1	356	+2.769%
2026-06-08	73.2000	73.2000	73.2000	73.2000	-2.400%	1	355	-6.694%
2026-06-05	75.0000	75.0000	75.0000	75.0000	-5.660%	2	356	-8.933%
2026-06-03	79.3000	79.5000	78.7800	79.5000	-20.579%	3	356	-14.088%
2026-06-01	100.1000	100.1000	100.1000	100.1000	+8.111%	1	357	-31.768%
2026-05-29	92.5900	92.5900	92.5900	92.5900	+30.408%	1	357	-26.234%
2026-05-27	70.9000	71.0000	70.9000	71.0000	-3.072%	13	357	-3.803%
2026-05-22	77.5000	77.5000	73.2500	73.2500	-1.678%	18	354	-6.758%
2026-05-21	74.5000	74.5000	74.5000	74.5000	+6.734%	1	370	-8.322%
2026-05-18	69.8000	69.8000	69.8000	69.8000	-2.309%	10	370	-2.149%
2026-05-14	67.9000	71.4500	67.9000	71.4500	+6.198%	6	360	-4.409%
2026-05-13	72.5000	72.5000	67.2000	67.2800	-5.519%	5	367	+1.516%
2026-05-11	71.2100	71.2100	71.2100	71.2100	-2.851%	2	367	-4.087%
2026-05-08	73.3000	73.3000	73.3000	73.3000	-4.978%	1	369	-6.821%
2026-05-07	75.6800	77.9000	75.6800	77.1400	+7.888%	7	369	-11.460%
2026-05-06	72.0300	72.0300	71.5000	71.5000	-2.522%	2	371	-4.476%
2026-05-05	78.7500	78.7500	73.3500	73.3500	-14.221%	6	371	-6.885%
2026-05-04	85.5100	85.5100	85.5100	85.5100	+9.910%	2	368	-20.126%
2026-04-30	77.2300	77.8000	77.2300	77.8000	+4.430%	12	369	-12.211%
2026-04-29	77.9500	77.9500	74.5000	74.5000	-7.338%	3	366	-8.322%
2026-04-28	77.8000	80.4000	77.8000	80.4000	-0.741%	4	365	-15.050%
2026-04-27	81.0000	81.0000	81.0000	81.0000	+3.713%	3	366	-15.679%
2026-04-24	78.1000	78.1000	78.1000	78.1000	-1.014%	1	366	-12.548%
2026-04-23	82.4200	82.4200	78.9000	78.9000	-4.572%	4	366	-13.435%
2026-04-20	84.3700	84.3700	82.6800	82.6800	+10.269%	22	365	-17.392%
2026-04-14	75.1200	75.1200	74.9800	74.9800	+2.432%	2	351	-8.909%
2026-04-13	73.0900	73.2000	73.0900	73.2000	+7.996%	9	351	-6.694%
2026-04-10	67.6900	67.7800	65.2000	67.7800	-3.872%	8	351	+0.767%
2026-04-09	70.5100	70.5100	70.4700	70.5100	-17.916%	5	352	-3.134%
2026-04-06	85.9000	85.9000	85.9000	85.9000	+5.283%	5	352	-20.489%
2026-03-31	81.2500	81.5900	81.2500	81.5900	-6.551%	2	357	-16.289%
2026-03-26	87.3100	87.3100	87.3100	87.3100	-7.442%	1	357	-21.773%
2026-03-25	94.3300	94.3300	94.3300	94.3300	+2.199%	2	357	-27.595%
2026-03-24	92.3500	92.3500	92.3000	92.3000	-2.565%	4	357	-26.002%
2026-03-09	94.7300	94.7300	94.7300	94.7300	-3.337%	3	361	-27.900%
2026-03-06	98.0000	98.0000	98.0000	98.0000	+9.022%	2	363	-30.306%
2026-03-05	93.5200	93.5200	89.8900	89.8900	+5.122%	2	365	-24.018%
2026-03-02	85.0000	85.5100	85.0000	85.5100	+10.335%	2	365	-20.126%
2026-02-27	77.5000	77.5000	77.5000	77.5000	+3.818%	1	366	-11.871%
2026-02-26	74.6500	74.6500	74.6500	74.6500	+6.902%	1	366	-8.506%
2026-02-23	71.2000	71.2000	69.8300	69.8300	-6.732%	2	367	-2.191%
2026-02-20	74.8700	74.8700	74.8700	74.8700	-1.422%	1	366	-8.775%
2026-02-19	75.9500	75.9500	75.9500	75.9500	-5.003%	1	365	-10.072%
2026-02-18	79.9500	79.9500	79.9500	79.9500	+14.378%	1	365	-14.572%
2026-02-12	71.2200	71.2200	69.9000	69.9000	-6.626%	3	364	-2.289%
2026-02-11	77.7300	77.7300	74.8600	74.8600	-7.557%	3	363	-8.763%
2026-02-10	80.9800	80.9800	80.9800	80.9800	-1.027%	1	365	-15.658%
2026-02-09	81.8200	81.8200	81.8200	81.8200	+5.930%	1	366	-16.524%
2026-02-06	75.9500	77.2400	75.1800	77.2400	+8.973%	9	365	-11.574%
2026-02-05	74.4500	74.6000	70.8800	70.8800	-11.511%	19	364	-3.640%
2026-02-04	82.5100	82.5100	77.8400	80.1000	-11.000%	4	376	-14.732%
2026-02-02	88.7000	90.0000	88.7000	90.0000	-1.099%	4	378	-24.111%
2026-01-29	95.0100	95.0100	89.8800	91.0000	-11.185%	13	379	-24.945%
2026-01-21	102.4600	102.4600	102.4600	102.4600	-9.759%	2	378	-33.340%
2026-01-16	113.5400	113.5400	113.5400	113.5400	-2.306%	1	379	-39.845%
2026-01-14	114.8900	116.2200	114.8900	116.2200	-0.633%	4	379	-41.232%
2026-01-13	116.9600	116.9600	116.9600	116.9600	+0.180%	1	381	-41.604%
2026-01-08	118.3600	118.3600	116.7500	116.7500	-5.580%	4	380	-41.499%
2026-01-07	123.6500	123.6500	123.6500	123.6500	+8.665%	15	381	-44.763%
2026-01-05	112.0000	113.7900	112.0000	113.7900	+4.375%	9	396	-39.977%
2026-01-02	109.0200	109.0200	109.0200	109.0200	-9.051%	3	396	-37.351%
2025-12-31	119.8700	119.8700	119.8700	119.8700	-5.129%	4	395	-43.022%
2025-12-29	126.3500	126.3500	126.3500	126.3500	-2.100%	25	395	-45.944%
2025-12-26	131.5000	131.5000	129.0600	129.0600	-2.962%	4	420	-47.079%
2025-12-24	133.0000	133.0000	133.0000	133.0000	+2.049%	1	418	-48.647%
2025-12-19	130.3300	130.3300	130.3300	130.3300	+2.743%	1	418	-47.595%
2025-12-16	126.8500	126.8500	126.8500	126.8500	+16.430%	1	417	-46.157%
2025-11-28	108.9500	108.9500	108.9500	108.9500	+0.202%	1	417	-37.311%
2025-11-19	108.7300	108.7300	108.7300	108.7300	-1.244%	1	417	-37.184%
2025-11-18	110.1000	110.1000	110.1000	110.1000	-0.739%	1	418	-37.965%
2025-11-17	110.8000	110.9200	110.8000	110.9200	-4.082%	15	418	-38.424%
2025-11-07	115.6400	115.6400	115.6400	115.6400	-10.785%	1	433	-40.937%
2025-11-05	129.5000	129.6200	129.5000	129.6200	-4.670%	2	433	-47.308%
2025-10-29	135.9700	135.9700	135.9700	135.9700	+12.186%	1	433	-49.768%
2025-10-23	121.2000	121.2000	121.2000	121.2000	-0.345%	2	432	-43.647%
2025-10-21	121.6200	121.6200	121.6200	121.6200	-0.352%	2	434	-43.841%
2025-10-20	122.9500	122.9500	122.0500	122.0500	+5.053%	4	432	-44.039%
2025-10-13	116.1800	116.1800	116.1800	116.1800	-4.575%	2	432	-41.212%
2025-10-09	121.7500	121.7500	121.7500	121.7500	-0.164%	2	432	-43.901%
2025-10-08	121.9500	121.9500	121.9500	121.9500	-0.652%	2	432	-43.993%
2025-10-07	124.7000	124.7000	122.7500	122.7500	+3.151%	4	432	-44.358%
2025-09-29	119.0000	119.0000	119.0000	119.0000	+2.128%	5	432	-42.605%
2025-09-18	116.5200	116.5200	116.5200	116.5200	+8.989%	1	432	-41.383%
2025-09-12	106.9100	106.9100	106.9100	106.9100	+10.296%	25	432	-36.114%
2025-09-08	96.9300	96.9300	96.9300	96.9300	+1.338%	2	432	-29.537%
2025-09-04	95.9200	95.9200	95.6500	95.6500	+0.684%	5	434	-28.594%
2025-09-03	95.0000	95.0000	95.0000	95.0000	-6.496%	1	432	-28.105%
2025-08-27	101.6000	101.6000	101.6000	101.6000	+4.850%	1	433	-32.776%
2025-08-25	96.9000	96.9000	96.9000	96.9000	+0.052%	1	434	-29.515%
2025-08-22	96.8500	96.8500	96.8500	96.8500	+2.595%	1	434	-29.479%
2025-08-20	95.0100	95.0100	94.3000	94.4000	-9.231%	14	434	-27.648%
2025-08-19	105.0000	106.0000	104.0000	104.0000	-14.000%	7	438	-34.327%
2025-08-14	120.9300	120.9300	120.9300	120.9300	-4.024%	15	439	-43.521%
2025-08-11	126.0000	126.0000	126.0000	126.0000	-0.466%	1	439	-45.794%
2025-08-08	126.5900	126.5900	126.5900	126.5900	+2.130%	3	439	-46.046%
2025-08-07	119.9200	123.9500	119.9000	123.9500	+5.131%	57	442	-44.897%
2025-08-06	113.7000	119.0000	113.7000	117.9000	+4.060%	14	444	-42.070%
2025-08-05	115.2200	115.2200	113.3000	113.3000	+17.288%	63	445	-39.718%
2025-08-01	95.0000	96.6000	95.0000	96.6000	-2.177%	12	505	-29.296%
2025-07-28	99.6000	99.6000	98.7500	98.7500	+8.756%	11	505	-30.835%
2025-07-22	88.9100	91.7000	88.9100	90.8000	-3.353%	4	506	-24.780%
2025-07-21	96.4800	97.1500	93.9500	93.9500	-1.406%	3	506	-27.302%
2025-07-18	95.2700	95.2900	95.2700	95.2900	-2.586%	4	506	-28.324%
2025-07-17	96.2000	97.8200	96.2000	97.8200	+5.421%	11	506	-30.178%
2025-07-16	92.7900	92.7900	92.7900	92.7900	-0.204%	1	506	-26.393%
2025-07-15	92.9800	92.9800	92.9800	92.9800	+0.682%	1	506	-26.543%
2025-07-14	86.7500	92.3500	86.7500	92.3500	+6.862%	2	506	-26.042%
2025-07-10	86.4200	86.4200	86.4200	86.4200	+3.783%	1	507	-20.967%
2025-07-08	81.7300	83.2700	81.7300	83.2700	+0.168%	5	507	-17.978%
2025-07-07	83.1300	83.1300	83.1300	83.1300	-0.764%	2	511	-17.840%
2025-06-30	83.7700	83.7700	83.7700	83.7700	+6.781%	1	529	-18.467%
2025-06-27	78.4500	78.4500	78.4500	78.4500	-10.137%	1	529	-12.938%
2025-06-24	86.6000	87.3000	86.6000	87.3000	+3.941%	2	530	-21.764%
2025-06-20	84.9700	84.9700	83.9900	83.9900	-3.237%	6	532	-18.681%
2025-06-17	86.6100	86.8000	86.6000	86.8000	-1.865%	6	532	-21.313%
2025-06-16	87.6200	88.4500	87.6000	88.4500	+7.866%	4	530	-22.781%
2025-06-12	82.0000	82.0000	82.0000	82.0000	+5.385%	23	530	-16.707%
2025-06-10	77.8100	77.8100	77.8100	77.8100	-0.816%	1	539	-12.222%
2025-06-09	77.5000	78.6500	77.5000	78.4500	+8.958%	30	540	-12.938%
2025-06-06	72.0000	72.0000	72.0000	72.0000	+5.279%	2	526	-5.139%
2025-06-05	68.3500	68.3900	68.3500	68.3900	-4.483%	20	526	-0.132%
2025-05-28	71.6000	71.6000	71.6000	71.6000	+0.463%	2	526	-4.609%
2025-05-27	72.2600	72.2600	71.2700	71.2700	-1.014%	2	526	-4.167%
2025-05-23	72.6200	72.6200	72.0000	72.0000	-0.511%	6	527	-5.139%
2025-05-22	72.3700	72.3700	72.3700	72.3700	-2.070%	1	527	-5.624%
2025-05-21	73.7000	73.9000	73.7000	73.9000	+0.435%	2	528	-7.578%
2025-05-20	73.5800	73.5800	73.5800	73.5800	-1.115%	1	527	-7.176%
2025-05-19	74.4100	74.4100	74.4100	74.4100	-2.439%	1	528	-8.211%
2025-05-16	77.0900	77.0900	76.2700	76.2700	-0.366%	4	529	-10.450%
2025-05-15	76.5500	76.5500	76.5500	76.5500	-1.746%	4	529	-10.777%
2025-05-14	77.7000	77.9100	77.3500	77.9100	-0.115%	34	529	-12.335%
2025-05-13	77.2800	78.0000	77.2800	78.0000	+16.435%	15	518	-12.436%
2025-05-12	67.8800	67.8800	65.1000	66.9900	+2.478%	11	518	+1.956%
2025-05-09	66.1800	66.1800	65.3500	65.3700	-5.329%	10	518	+4.482%
2025-05-08	69.0500	69.0500	69.0500	69.0500	+14.739%	1	519	-1.086%
2025-05-07	58.7700	60.1800	58.6100	60.1800	+3.402%	4	519	+13.493%
2025-05-06	63.9000	63.9000	58.2000	58.2000	-20.481%	4	519	+17.354%
2025-05-05	72.0000	73.8500	72.0000	73.1900	+0.260%	47	518	-6.681%
2025-05-02	71.0000	73.0000	71.0000	73.0000	+7.353%	10	530	-6.438%
2025-05-01	69.1100	69.1200	68.0000	68.0000	+3.343%	9	531	+0.441%
2025-04-30	65.9500	65.9500	65.8000	65.8000	-1.053%	25	533	+3.799%
2025-04-29	66.3000	66.5000	66.3000	66.5000	+4.972%	3	558	+2.707%
2025-04-28	63.3500	63.3500	63.3500	63.3500	-0.252%	1	558	+7.814%
2025-04-25	59.0000	63.5100	59.0000	63.5100	+7.827%	12	557	+7.542%
2025-04-24	58.9000	58.9000	58.9000	58.9000	+7.482%	5	564	+15.959%
2025-04-23	54.8000	54.8000	54.8000	54.8000	+18.872%	1	569	+24.635%
2025-04-22	46.1000	46.1000	46.1000	46.1000	+2.444%	2	570	+48.156%
2025-04-21	44.9000	45.0000	44.9000	45.0000	+1.055%	5	572	+51.778%
2025-04-16	44.5300	44.5300	44.5300	44.5300	-11.822%	1	572	+53.380%
2025-04-15	50.5000	50.5000	50.4000	50.5000	+20.525%	8	571	+35.248%
2025-04-11	43.8800	43.8800	41.9000	41.9000	-3.233%	6	571	+63.007%
2025-04-10	43.5500	43.5500	43.3000	43.3000	-5.397%	3	572	+57.737%
2025-04-09	44.1000	45.7700	44.1000	45.7700	+35.134%	3	572	+49.224%
2025-04-08	39.4400	39.4400	33.8700	33.8700	-1.826%	4	572	+101.653%
2025-04-07	29.5500	35.3000	29.5500	34.5000	+2.679%	26	572	+97.971%
2025-04-04	35.4900	35.9300	32.6800	33.6000	-14.504%	30	574	+103.274%
2025-04-03	38.5500	39.8000	38.5500	39.3000	-6.384%	8	579	+73.791%
2025-04-02	41.5000	41.9800	41.5000	41.9800	+6.901%	48	583	+62.697%
2025-03-31	38.0000	39.4900	38.0000	39.2700	-1.480%	39	611	+73.924%
2025-03-28	39.0000	39.8600	39.0000	39.8600	-9.409%	12	615	+71.350%
2025-03-27	45.8000	45.8000	44.0000	44.0000	-11.380%	2	615	+55.227%
2025-03-25	49.6500	49.6500	49.6500	49.6500	-0.700%	1	615	+37.563%
2025-03-24	48.2500	50.0000	48.2500	50.0000	+20.482%	20	614	+36.600%
2025-03-20	42.1800	42.1900	41.5000	41.5000	+0.924%	4	612	+64.578%
2025-03-19	41.1200	41.1200	41.1200	41.1200	+5.274%	1	614	+66.099%
2025-03-18	39.6000	39.6000	39.0600	39.0600	-8.094%	2	614	+74.859%
2025-03-17	42.7500	42.7500	40.7300	42.5000	+4.116%	4	614	+60.706%
2025-03-14	39.7600	41.6000	39.7600	40.8200	+14.663%	18	614	+67.320%
2025-03-13	36.5800	36.5900	35.6000	35.6000	-9.873%	7	612	+91.854%
2025-03-12	37.0000	39.5000	37.0000	39.5000	+6.469%	4	612	+72.911%
2025-03-11	37.1000	37.1000	37.1000	37.1000	+7.381%	11	610	+84.097%
2025-03-10	36.7500	37.0000	33.0000	34.5500	-12.176%	34	620	+97.685%
2025-03-07	39.3400	39.3400	39.3400	39.3400	+5.413%	2	613	+73.615%
2025-03-06	40.0000	40.0000	37.2000	37.3200	-9.109%	8	613	+83.012%
2025-03-05	41.0900	41.0900	41.0600	41.0600	-1.888%	4	614	+66.342%
2025-03-04	36.4000	41.8500	36.4000	41.8500	+6.218%	2	618	+63.202%
2025-03-03	44.0000	44.0000	38.6500	39.4000	+0.974%	10	617	+73.350%
2025-02-28	35.9500	39.2500	35.5000	39.0200	-3.773%	518	617	+75.038%
2025-02-27	45.9300	46.7300	39.5200	40.5500	-6.824%	448	791	+68.434%
2025-02-26	44.6900	44.6900	43.1800	43.5200	+3.866%	52	855	+56.939%
2025-02-25	43.5000	43.5000	41.0000	41.9000	-5.631%	16	804	+63.007%
2025-02-24	49.7500	49.7500	44.3600	44.4000	-17.778%	284	798	+53.829%
2025-02-21	59.5500	60.0000	53.0000	54.0000	-3.174%	42	643	+26.481%
2025-02-20	54.3000	56.9500	50.0000	55.7700	-7.970%	53	647	+22.467%
2025-02-19	73.2600	73.5000	60.6000	60.6000	-17.819%	51	647	+12.706%
2025-02-18	72.5000	73.7500	69.1000	73.7400	+7.650%	17	664	-7.377%
2025-02-14	69.1600	69.4000	68.5000	68.5000	+1.107%	44	682	-0.292%
2025-02-13	68.0000	68.0100	66.6900	67.7500	+0.743%	10	682	+0.812%
2025-02-12	65.4500	67.2500	63.7500	67.2500	+5.193%	19	683	+1.561%
2025-02-11	67.5300	67.5300	62.5000	63.9300	-2.173%	25	692	+6.836%
2025-02-10	60.0000	65.3500	60.0000	65.3500	+2.639%	63	683	+4.514%
2025-02-07	63.0500	65.7500	63.0500	63.6700	+9.174%	60	679	+7.272%
2025-02-06	52.2500	58.6400	52.2500	58.3200	+12.979%	30	663	+17.112%
2025-02-05	52.8400	53.2300	51.6200	51.6200	-5.458%	15	649	+32.313%
2025-02-04	54.1500	58.8900	53.1100	54.6000	+37.531%	250	639	+25.092%
2025-02-03	36.9500	39.7000	34.7000	39.7000	+3.520%	45	642	+72.040%
2025-01-31	38.8000	40.0500	38.3500	38.3500	+2.403%	60	621	+78.096%
2025-01-30	36.0000	37.5500	35.8500	37.4500	+4.463%	134	600	+82.377%
2025-01-29	35.9200	36.0000	34.5500	35.8500	-1.103%	41	511	+90.516%
2025-01-28	33.0200	36.4000	32.6000	36.2500	+14.534%	44	504	+88.414%
2025-01-27	32.4500	33.2500	30.8000	31.6500	-10.213%	24	480	+115.798%
2025-01-24	36.9500	37.2500	35.2500	35.2500	+1.264%	68	489	+93.759%
2025-01-23	34.8000	34.8100	33.8200	34.8100	+8.917%	13	512	+96.208%
2025-01-22	31.7500	33.9000	31.7500	31.9600	+5.409%	93	513	+113.705%
2025-01-21	30.3100	30.9000	29.0000	30.3200	+1.067%	51	469	+125.264%
2025-01-17	29.2500	30.0500	28.5800	30.0000	+7.720%	140	447	+127.667%
2025-01-16	27.9500	29.2000	27.3200	27.8500	+2.015%	27	447	+145.242%
2025-01-15	26.8500	27.5000	26.4000	27.3000	+5.814%	67	439	+150.183%
2025-01-14	26.7300	28.1000	25.8000	25.8000	+5.092%	55	380	+164.729%
2025-01-13	24.0000	25.4000	23.9600	24.5500	-8.736%	125	348	+178.208%
2025-01-10	27.4000	27.4000	25.5200	26.9000	-1.645%	241	249	+153.903%
2025-01-08	28.5400	28.8500	26.2000	27.3500	-5.690%	79	110	+149.726%
2025-01-07	31.4800	31.8500	28.7500	29.0000	-13.433%	122	110	+135.517%
2025-01-06	35.6000	36.5500	32.9000	33.5000	0.000%	35	22	+103.881%

.dark-mode .Hz5hvh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hz5hvh{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270617C70PLTR Jun 17 2027 70.00 Call (PLTR270617C00070000)option OPRA

PLTR20270617C70
PLTR Jun 17 2027 70.00 Call (PLTR270617C00070000)
option OPRA