Dark

PLTR20271217C140
PLTR Dec 17 2027 140.00 Call (PLTR271217C00140000)
option OPRA

EOD

Sep 28, 2026

76.55-1.972%(-1.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	73.9900	76.5500	73.9900	76.5500	-1.972%	3	1,345	0.000%
2026-09-24	79.6500	79.6500	78.0900	78.0900	-1.089%	3	1,347	-1.972%
2026-09-23	79.2000	79.7300	76.3500	78.9500	+8.642%	12	1,348	-3.040%
2026-09-22	71.8000	72.6700	71.8000	72.6700	+3.460%	6	1,351	+5.339%
2026-09-21	71.1000	71.2200	70.2400	70.2400	+5.672%	6	1,355	+8.983%
2026-09-18	63.5800	66.4700	63.5800	66.4700	+0.880%	3	1,356	+15.165%
2026-09-17	67.0000	67.0000	65.7000	65.8900	+7.488%	3	1,355	+16.178%
2026-09-16	61.3000	61.3000	61.3000	61.3000	-6.097%	1	1,353	+24.878%
2026-09-15	65.7100	65.7100	64.1900	65.2800	+11.304%	7	1,354	+17.264%
2026-09-14	58.6500	58.6500	58.6500	58.6500	-0.509%	3	1,355	+30.520%
2026-09-11	58.4500	58.9500	58.4500	58.9500	-1.750%	2	1,355	+29.856%
2026-09-10	60.0000	60.0000	60.0000	60.0000	-1.945%	1	1,355	+27.583%
2026-09-09	61.1000	61.2200	60.8000	61.1900	-2.299%	5	1,354	+25.102%
2026-09-08	61.5500	62.6300	61.5500	62.6300	-5.321%	5	1,359	+22.226%
2026-09-04	66.1500	66.1500	66.1500	66.1500	-7.612%	4	1,355	+15.722%
2026-09-03	66.1000	72.0000	66.1000	71.6000	+18.347%	7	1,355	+6.913%
2026-09-02	65.9000	65.9000	58.0000	60.5000	-13.596%	12	1,356	+26.529%
2026-09-01	69.6500	70.0200	69.6500	70.0200	-6.515%	3	1,353	+9.326%
2026-08-31	73.6000	74.9000	73.6000	74.9000	-1.770%	4	1,350	+2.203%
2026-08-28	76.2500	76.2500	76.2500	76.2500	+1.383%	1	1,351	+0.393%
2026-08-27	70.5700	75.2100	70.5700	75.2100	+12.590%	10	1,352	+1.782%
2026-08-26	66.8000	66.8000	66.8000	66.8000	-3.552%	4	1,353	+14.596%
2026-08-25	69.2600	69.2600	69.2600	69.2600	+2.456%	1	1,353	+10.526%
2026-08-24	67.6000	67.6000	67.6000	67.6000	-2.860%	7	1,352	+13.240%
2026-08-21	70.0000	70.8800	69.5900	69.5900	+6.733%	9	1,352	+10.001%
2026-08-20	65.2000	65.2000	65.2000	65.2000	-0.092%	2	1,358	+17.408%
2026-08-19	62.2000	66.0500	62.2000	65.2600	+1.969%	61	1,358	+17.300%
2026-08-18	62.3000	64.0000	62.3000	64.0000	-1.538%	9	1,376	+19.609%
2026-08-17	65.0000	65.0000	65.0000	65.0000	-5.441%	1	1,375	+17.769%
2026-08-14	68.7400	68.7400	68.7400	68.7400	-0.736%	5	1,375	+11.362%
2026-08-13	65.1500	69.2500	65.1500	69.2500	+8.849%	17	1,378	+10.542%
2026-08-12	63.0000	63.6200	62.3500	63.6200	-4.474%	4	1,391	+20.324%
2026-08-11	66.8500	68.6700	66.6000	66.6000	-1.770%	3	1,394	+14.940%
2026-08-10	68.5500	71.0000	67.4000	67.8000	+7.790%	21	1,394	+12.906%
2026-08-07	55.0500	64.0000	55.0500	62.9000	+21.311%	23	1,393	+21.701%
2026-08-06	50.3000	53.1100	50.3000	51.8500	-4.862%	18	1,405	+47.637%
2026-08-05	58.2200	58.2200	54.5000	54.5000	-4.386%	5	1,415	+40.459%
2026-08-04	47.3500	58.4600	47.0000	57.0000	+75.709%	128	1,417	+34.298%
2026-08-03	32.1000	32.4400	31.6500	32.4400	+10.340%	6	1,445	+135.974%
2026-07-30	30.1900	30.1900	29.1500	29.4000	-5.830%	3	1,445	+160.374%
2026-07-29	31.6300	32.5500	31.2200	31.2200	-0.415%	4	1,444	+145.195%
2026-07-28	30.2900	31.3500	30.2900	31.3500	-15.041%	14	1,445	+144.179%
2026-07-27	34.2000	36.9000	34.2000	36.9000	+18.080%	18	1,441	+107.453%
2026-07-23	31.2500	31.7200	30.3500	31.2500	-3.698%	20	1,435	+144.960%
2026-07-22	33.7500	33.7500	32.4500	32.4500	-19.299%	6	1,431	+135.901%
2026-07-20	39.1400	40.2100	38.3400	40.2100	+8.529%	11	1,432	+90.376%
2026-07-17	36.7800	37.3800	36.7800	37.0500	-4.436%	12	1,431	+106.613%
2026-07-16	38.7700	38.7700	38.7700	38.7700	-3.437%	1	1,435	+97.446%
2026-07-14	33.6000	40.1500	33.6000	40.1500	+11.157%	5	1,435	+90.660%
2026-07-13	34.9400	36.1200	34.7200	36.1200	+7.885%	6	1,435	+111.932%
2026-07-10	33.4800	33.4800	33.4800	33.4800	-4.206%	1	1,434	+128.644%
2026-07-09	34.0200	34.9500	34.0200	34.9500	-2.374%	6	1,435	+119.027%
2026-07-08	35.4900	35.8000	35.3400	35.8000	-11.364%	5	1,435	+113.827%
2026-07-07	39.4500	41.8200	39.4500	40.3900	+7.850%	48	1,433	+89.527%
2026-07-06	37.2000	37.4500	37.2000	37.4500	+2.941%	4	1,458	+104.406%
2026-07-02	36.6100	36.9500	35.8300	36.3800	+5.084%	5	1,452	+110.418%
2026-07-01	31.0000	34.6200	31.0000	34.6200	+23.953%	35	1,452	+121.115%
2026-06-30	26.9900	28.6000	26.5500	27.9300	+1.972%	229	1,452	+174.078%
2026-06-29	27.2000	29.1000	27.0000	27.3900	+5.144%	27	1,641	+179.482%
2026-06-26	24.6000	26.2100	24.6000	26.0500	+13.508%	62	1,630	+193.858%
2026-06-25	24.4500	24.4500	22.9000	22.9500	-11.900%	91	1,631	+233.551%
2026-06-24	26.6200	27.7100	25.6000	26.0500	-5.445%	66	1,620	+193.858%
2026-06-23	29.4700	29.4700	27.5500	27.5500	-8.350%	5	1,613	+177.858%
2026-06-22	31.7200	31.7200	29.5300	30.0600	-12.844%	8	1,613	+154.657%
2026-06-18	33.1800	34.4900	33.1800	34.4900	-4.141%	6	1,612	+121.948%
2026-06-17	38.1900	39.0000	35.9800	35.9800	-0.194%	9	1,612	+112.757%
2026-06-16	37.4000	37.4000	35.6500	36.0500	-7.016%	6	1,612	+112.344%
2026-06-15	36.9400	38.8800	36.3100	38.7700	+11.025%	13	1,604	+97.446%
2026-06-12	35.8500	35.8500	34.0000	34.9200	-4.329%	10	1,604	+119.215%
2026-06-11	35.5000	37.0000	35.5000	36.5000	-2.276%	16	1,604	+109.726%
2026-06-10	37.5900	37.7300	37.2500	37.3500	-1.190%	15	1,611	+104.953%
2026-06-09	39.0000	39.0000	35.4000	37.8000	-6.250%	28	1,609	+102.513%
2026-06-08	41.0000	41.0000	40.1800	40.3200	+1.307%	10	1,603	+89.856%
2026-06-05	43.7000	43.7000	39.5600	39.8000	-9.545%	21	1,607	+92.337%
2026-06-04	46.0000	46.0000	43.6000	44.0000	-1.412%	60	1,601	+73.977%
2026-06-03	49.0000	49.0000	44.6300	44.6300	-14.239%	31	1,607	+71.521%
2026-06-02	52.7000	53.1300	51.5000	52.0400	-11.946%	56	1,598	+47.098%
2026-06-01	58.0000	61.0000	56.1500	59.1000	+7.945%	25	1,600	+29.526%
2026-05-29	46.5500	55.2800	46.4000	54.7500	+26.590%	69	1,623	+39.817%
2026-05-28	38.3600	43.9100	38.3600	43.2500	+16.955%	171	1,632	+76.994%
2026-05-27	36.7500	38.7200	36.4200	36.9800	-6.687%	54	1,580	+107.004%
2026-05-26	38.3600	40.3000	37.5000	39.6300	-0.677%	38	1,550	+93.162%
2026-05-22	39.8000	41.0000	38.1700	39.9000	+1.141%	111	1,568	+91.855%
2026-05-21	40.5000	40.5000	39.4500	39.4500	-0.879%	8	1,623	+94.043%
2026-05-20	37.8000	39.8000	37.2000	39.8000	+2.630%	26	1,623	+92.337%
2026-05-18	37.4000	39.2300	37.0000	38.7800	+0.233%	19	1,629	+97.396%
2026-05-15	37.9500	39.4400	37.9500	38.6900	+0.441%	27	1,629	+97.855%
2026-05-14	38.0700	38.5200	38.0700	38.5200	+8.354%	4	1,618	+98.728%
2026-05-13	38.3500	38.3500	35.2000	35.5500	-7.180%	37	1,593	+115.331%
2026-05-12	40.0000	40.0000	38.3000	38.3000	-4.082%	12	1,593	+99.869%
2026-05-11	39.5000	40.0500	38.0000	39.9300	-0.869%	38	1,593	+91.710%
2026-05-08	38.8000	40.7000	37.8000	40.2800	+0.449%	43	1,575	+90.045%
2026-05-07	40.7000	42.8900	40.0100	40.1000	+6.479%	13	1,568	+90.898%
2026-05-06	37.7400	39.4100	37.0000	37.6600	-5.661%	82	1,571	+103.266%
2026-05-05	44.2500	44.2500	39.1800	39.9200	-17.006%	98	1,508	+91.759%
2026-05-04	49.0000	50.0000	48.0000	48.1000	+3.330%	9	1,484	+59.148%
2026-05-01	46.2800	46.6800	46.0800	46.5500	+8.180%	14	1,481	+64.447%
2026-04-30	42.2000	43.0300	42.0500	43.0300	+4.569%	5	1,481	+77.899%
2026-04-29	43.0000	43.0000	40.5500	41.1500	-7.921%	23	1,476	+86.027%
2026-04-28	45.6500	45.8000	44.5100	44.6900	-2.848%	4	1,472	+71.291%
2026-04-27	46.0000	47.2500	46.0000	46.0000	0.000%	13	1,471	+66.413%
2026-04-24	45.0200	46.0000	43.2500	46.0000	+2.222%	52	1,463	+66.413%
2026-04-23	47.9500	47.9500	44.8400	45.0000	-14.286%	16	1,431	+70.111%
2026-04-22	50.2500	52.5000	50.1000	52.5000	+7.737%	315	1,425	+45.810%
2026-04-21	47.4400	48.9500	47.4100	48.7300	-1.256%	5	1,407	+57.090%
2026-04-20	49.3500	49.3500	49.3500	49.3500	-0.303%	3	1,409	+55.117%
2026-04-17	46.8900	49.5000	46.8900	49.5000	+7.305%	100	1,406	+54.646%
2026-04-16	46.0000	46.2000	44.3900	46.1300	+0.721%	35	1,316	+65.944%
2026-04-15	43.6300	45.8000	43.6300	45.8000	+11.490%	15	1,300	+67.140%
2026-04-14	42.6500	42.6500	41.0000	41.0800	+1.935%	20	1,296	+86.344%
2026-04-13	39.6200	40.3000	39.5000	40.3000	+8.188%	17	1,292	+89.950%
2026-04-10	36.6500	38.0000	34.7000	37.2500	-1.325%	150	1,296	+105.503%
2026-04-09	41.7000	41.7000	37.4000	37.7500	-14.958%	55	1,312	+102.781%
2026-04-08	53.0200	53.0200	44.3900	44.3900	-9.959%	18	1,294	+72.449%
2026-04-07	49.2100	49.3000	48.0000	49.3000	-1.675%	7	1,289	+55.274%
2026-04-02	47.5000	50.1400	47.5000	50.1400	+1.089%	3	1,291	+52.673%
2026-04-01	50.3800	50.3800	49.5100	49.6000	+4.509%	4	1,291	+54.335%
2026-03-31	47.0200	47.4600	46.7200	47.4600	+0.444%	5	1,290	+61.294%
2026-03-30	46.8000	47.2500	46.8000	47.2500	-2.778%	3	1,290	+62.011%
2026-03-27	49.7400	49.9000	48.5500	48.6000	-8.250%	25	1,289	+57.510%
2026-03-26	52.9700	52.9700	52.9700	52.9700	-7.411%	1	1,290	+44.516%
2026-03-24	61.7600	61.7600	55.1000	57.2100	-6.367%	9	1,290	+33.805%
2026-03-23	59.8700	61.1000	59.4900	61.1000	+13.569%	11	1,290	+25.286%
2026-03-20	54.4500	54.4500	53.8000	53.8000	-3.498%	14	1,291	+42.286%
2026-03-19	55.7500	55.7500	55.7500	55.7500	+0.270%	1	1,291	+37.309%
2026-03-18	56.5000	56.5000	55.6000	55.6000	-2.678%	15	1,291	+37.680%
2026-03-17	57.1300	57.1300	57.1300	57.1300	+3.160%	2	1,302	+33.993%
2026-03-16	55.8200	55.8500	55.2000	55.3800	+3.727%	21	1,302	+38.227%
2026-03-13	56.0000	56.0000	53.3900	53.3900	-1.983%	10	1,310	+43.379%
2026-03-11	55.1000	55.5200	54.2500	54.4700	-0.055%	9	1,304	+40.536%
2026-03-10	59.1500	59.1500	54.5000	54.5000	-7.939%	15	1,311	+40.459%
2026-03-09	57.4700	59.2000	57.4700	59.2000	-1.808%	6	1,309	+29.307%
2026-03-06	61.0000	62.8300	60.2900	60.2900	+7.278%	24	1,310	+26.970%
2026-03-05	57.4100	58.6000	55.1000	56.2000	-1.697%	8	1,316	+36.210%
2026-03-04	56.3500	57.3200	56.3500	57.1700	+9.542%	24	1,319	+33.899%
2026-03-03	49.5000	52.1900	48.2400	52.1900	+2.333%	52	1,343	+46.676%
2026-03-02	49.0500	51.6200	49.0500	51.0000	+15.778%	130	1,331	+50.098%
2026-02-27	45.3500	45.3500	44.0500	44.0500	-1.233%	7	1,329	+73.780%
2026-02-26	43.8700	44.6000	42.8800	44.6000	+1.920%	8	1,326	+71.637%
2026-02-25	40.4900	44.1200	40.4900	43.7600	+10.785%	12	1,321	+74.931%
2026-02-24	40.3500	40.3500	39.4900	39.5000	-3.659%	84	1,321	+93.797%
2026-02-23	41.6100	41.6100	39.5000	41.0000	-7.449%	30	1,258	+86.707%
2026-02-20	42.1000	44.3000	42.1000	44.3000	+1.699%	5	1,243	+72.799%
2026-02-19	42.6000	44.4100	42.6000	43.5600	-1.090%	178	1,241	+75.735%
2026-02-18	44.5500	46.6300	44.0400	44.0400	+7.179%	16	1,143	+73.819%
2026-02-17	41.0000	42.2500	39.8700	41.0900	-2.815%	17	1,141	+86.298%
2026-02-13	39.6000	42.2800	39.1500	42.2800	+3.882%	9	1,131	+81.055%
2026-02-12	42.9500	42.9500	39.0400	40.7000	-8.436%	23	1,131	+88.084%
2026-02-11	46.9000	46.9000	43.5500	44.4500	-4.450%	25	1,114	+72.216%
2026-02-10	51.0300	51.0300	46.1200	46.5200	-6.210%	46	1,117	+64.553%
2026-02-09	46.8000	51.3500	46.8000	49.6000	+12.702%	64	1,114	+54.335%
2026-02-06	44.0000	45.0700	43.2000	44.0100	+6.433%	13	1,072	+73.938%
2026-02-05	45.0000	46.2500	40.6400	41.3500	-12.394%	141	1,070	+85.127%
2026-02-04	53.5500	53.5500	45.6100	47.2000	-22.176%	48	1,074	+62.182%
2026-02-03	60.8500	60.8500	58.8000	60.6500	+13.343%	19	1,056	+26.216%
2026-02-02	54.8700	55.1700	53.5100	53.5100	+1.441%	24	1,059	+43.057%
2026-01-30	53.7500	54.9000	51.7500	52.7500	-4.628%	48	1,072	+45.118%
2026-01-29	60.0000	60.0000	53.9300	55.3100	-10.138%	28	1,068	+38.402%
2026-01-28	64.9000	64.9000	61.5500	61.5500	-9.883%	22	1,072	+24.370%
2026-01-27	69.3500	69.3500	68.3000	68.3000	-1.029%	9	1,068	+12.079%
2026-01-26	70.0000	70.0000	69.0100	69.0100	-1.835%	6	1,064	+10.926%
2026-01-23	70.3000	70.3000	70.3000	70.3000	+4.535%	1	1,064	+8.890%
2026-01-22	68.2000	68.2000	67.2500	67.2500	+1.894%	2	1,064	+13.829%
2026-01-21	65.1500	66.0000	65.1500	66.0000	-6.911%	4	1,064	+15.985%
2026-01-20	69.5000	70.9000	69.5000	70.9000	-1.308%	2	1,063	+7.969%
2026-01-16	74.7400	74.7400	71.8400	71.8400	-5.598%	10	1,062	+6.556%
2026-01-14	75.1500	76.1000	75.1500	76.1000	-1.680%	11	1,062	+0.591%
2026-01-09	76.7500	77.4000	76.5000	77.4000	-0.193%	5	1,072	-1.098%
2026-01-08	77.5500	77.5500	77.5500	77.5500	-5.484%	1	1,075	-1.289%
2026-01-07	82.0500	82.0500	82.0500	82.0500	+6.558%	1	1,075	-6.703%
2026-01-06	77.7700	77.7700	77.0000	77.0000	+1.852%	4	1,075	-0.584%
2026-01-05	75.1000	75.6200	75.1000	75.6000	+8.046%	5	1,077	+1.257%
2026-01-02	71.9000	71.9000	69.9700	69.9700	-11.206%	2	1,077	+9.404%
2025-12-31	80.0000	80.0000	78.8000	78.8000	-5.174%	5	1,072	-2.855%
2025-12-30	85.6500	85.6500	83.1000	83.1000	-3.953%	3	1,072	-7.882%
2025-12-29	84.9700	86.5200	84.9700	86.5200	-3.113%	3	1,073	-11.523%
2025-12-26	91.6700	91.6800	89.0900	89.3000	-3.927%	54	1,073	-14.278%
2025-12-24	93.0400	93.0400	92.9500	92.9500	+0.541%	2	1,086	-17.644%
2025-12-22	92.4500	92.4500	92.4500	92.4500	+0.163%	1	1,086	-17.198%
2025-12-19	92.1100	92.3000	90.8000	92.3000	+6.829%	13	1,086	-17.064%
2025-12-18	84.5000	87.1500	84.5000	86.4000	+1.147%	6	1,092	-11.400%
2025-12-16	85.4200	85.4200	85.4200	85.4200	-2.655%	5	1,096	-10.384%
2025-12-15	88.0000	88.0000	87.7500	87.7500	+1.153%	4	1,101	-12.764%
2025-12-12	86.7500	86.7500	86.7500	86.7500	-3.170%	3	1,101	-11.758%
2025-12-10	89.5900	89.5900	89.5900	89.5900	+6.579%	1	1,104	-14.555%
2025-12-09	84.0600	84.0600	84.0600	84.0600	+2.901%	5	1,104	-8.934%
2025-12-05	81.6300	81.6900	81.6300	81.6900	+1.352%	2	1,104	-6.292%
2025-12-04	79.7200	80.7200	79.7000	80.6000	+8.086%	50	1,104	-5.025%
2025-12-03	74.5000	74.5700	74.5000	74.5700	-4.275%	3	1,078	+2.655%
2025-12-02	77.9000	77.9000	77.9000	77.9000	+7.746%	1	1,078	-1.733%
2025-11-28	72.5500	72.5500	72.3000	72.3000	+0.139%	5	1,078	+5.878%
2025-11-26	72.2000	72.2000	72.2000	72.2000	+6.176%	1	1,082	+6.025%
2025-11-25	68.0000	68.0000	68.0000	68.0000	-1.019%	5	1,082	+12.574%
2025-11-24	68.1500	69.0100	68.1500	68.7000	+3.855%	16	1,082	+11.426%
2025-11-21	64.4500	66.1500	59.0000	66.1500	+1.193%	22	1,069	+15.722%
2025-11-20	72.0000	72.0000	65.1600	65.3700	-6.641%	31	1,080	+17.103%
2025-11-19	70.0500	70.0500	70.0200	70.0200	-3.527%	2	1,076	+9.326%
2025-11-18	72.5800	72.5800	72.5800	72.5800	-6.493%	1	1,077	+5.470%
2025-11-13	80.0000	80.0000	77.1100	77.6200	-8.661%	79	1,077	-1.379%
2025-11-12	87.1100	87.1100	84.9800	84.9800	-5.808%	2	1,050	-9.920%
2025-11-10	91.9500	91.9500	90.2200	90.2200	+21.886%	2	1,050	-15.152%
2025-11-07	76.2700	76.2700	74.0200	74.0200	-7.821%	10	1,049	+3.418%
2025-11-06	82.5300	82.5300	80.3000	80.3000	-9.163%	7	1,052	-4.670%
2025-11-05	87.3200	88.4000	86.0000	88.4000	-5.656%	3	1,049	-13.405%
2025-11-04	93.1800	96.1800	90.9000	93.7000	-11.319%	11	1,047	-18.303%
2025-11-03	104.4700	105.6600	102.3000	105.6600	+3.863%	5	1,051	-27.551%
2025-10-31	100.0000	102.2000	100.0000	101.7300	+7.231%	8	1,051	-24.752%
2025-10-29	95.5000	95.5000	94.8700	94.8700	+5.646%	8	1,056	-19.311%
2025-10-28	88.6000	89.8000	88.6000	89.8000	-0.033%	12	1,054	-14.755%
2025-10-27	90.0000	90.7500	89.8300	89.8300	+5.682%	12	1,053	-14.783%
2025-10-24	85.7000	85.7000	85.0000	85.0000	+5.459%	7	1,053	-9.941%
2025-10-23	80.6000	80.6000	80.6000	80.6000	+3.333%	1	1,053	-5.025%
2025-10-22	77.5200	78.0000	75.1000	78.0000	-5.990%	14	1,053	-1.859%
2025-10-20	82.9700	82.9700	82.9700	82.9700	+2.029%	1	1,055	-7.738%
2025-10-17	81.7000	81.7000	79.5500	81.3200	-0.829%	7	1,056	-5.866%
2025-10-16	82.0000	84.3000	82.0000	82.0000	-0.522%	31	1,056	-6.646%
2025-10-14	82.7900	82.7900	82.4300	82.4300	+0.709%	3	1,066	-7.133%
2025-10-10	85.0600	85.7800	80.6000	81.8500	-5.057%	17	1,065	-6.475%
2025-10-09	81.6500	86.2100	81.3500	86.2100	+4.383%	71	1,066	-11.205%
2025-10-08	81.4200	83.4000	81.4200	82.5900	+2.405%	24	1,047	-7.313%
2025-10-07	84.8500	84.8500	80.6500	80.6500	+0.498%	14	1,039	-5.084%
2025-10-06	82.0000	82.0000	79.5500	80.2500	+6.715%	7	1,039	-4.611%
2025-10-03	85.0000	85.1700	75.2000	75.2000	-12.456%	13	1,042	+1.795%
2025-10-02	84.6600	85.9000	84.6600	85.9000	+2.201%	3	1,045	-10.885%
2025-10-01	84.4800	84.6500	83.6500	84.0500	+7.344%	5	1,046	-8.923%
2025-09-29	80.2000	80.2000	78.3000	78.3000	-3.058%	2	1,048	-2.235%
2025-09-25	82.3500	82.3500	80.7500	80.7700	+1.026%	21	1,048	-5.225%
2025-09-24	79.8000	79.9500	79.1900	79.9500	-3.020%	17	1,048	-4.253%
2025-09-23	83.5500	83.5500	81.1300	82.4400	+2.986%	25	1,043	-7.145%
2025-09-22	79.4800	80.0500	79.1200	80.0500	-3.647%	20	1,056	-4.372%
2025-09-19	81.1000	83.0800	80.1000	83.0800	+7.450%	8	1,054	-7.860%
2025-09-18	73.5000	77.3200	73.5000	77.3200	+17.758%	18	1,052	-0.996%
2025-09-17	67.3500	68.5800	65.6600	65.6600	-9.597%	11	1,056	+16.585%
2025-09-15	71.2000	72.6300	70.0000	72.6300	-0.779%	22	1,058	+5.397%
2025-09-12	69.0500	73.2000	69.0500	73.2000	+7.647%	18	1,059	+4.577%
2025-09-11	67.8000	68.6000	67.4000	68.0000	0.000%	12	1,052	+12.574%
2025-09-10	68.3000	70.1500	68.0000	68.0000	+3.140%	41	1,044	+12.574%
2025-09-09	63.4000	66.5100	62.0000	65.9300	+7.151%	45	1,041	+16.108%
2025-09-08	61.2500	62.5000	61.2500	61.5300	+1.871%	9	1,015	+24.411%
2025-09-05	61.0000	61.0000	56.4000	60.4000	-1.868%	35	1,013	+26.738%
2025-09-04	61.0000	61.6600	59.8300	61.5500	+1.484%	35	1,014	+24.370%
2025-09-03	61.1300	61.1300	60.6500	60.6500	-2.758%	4	1,001	+26.216%
2025-09-02	62.0000	63.7200	62.0000	62.3700	-0.685%	12	1,005	+22.735%
2025-08-29	62.9500	63.1000	62.0500	62.8000	-0.491%	9	1,005	+21.895%
2025-08-28	62.4500	63.5100	62.4500	63.1100	-1.391%	11	1,005	+21.296%
2025-08-27	64.5500	64.7900	64.0000	64.0000	-2.365%	6	1,003	+19.609%
2025-08-26	63.0000	66.0000	63.0000	65.5500	+0.831%	3	1,003	+16.781%
2025-08-25	60.0000	65.0100	60.0000	65.0100	+0.713%	6	1,003	+17.751%
2025-08-22	63.2500	67.9400	63.2500	64.5500	-0.232%	24	1,004	+18.590%
2025-08-21	63.7500	64.7000	62.8500	64.7000	+2.050%	9	1,005	+18.315%
2025-08-20	61.7000	64.0000	54.7500	63.4000	-2.160%	162	1,003	+20.741%
2025-08-19	71.0600	71.3000	64.8000	64.8000	-14.905%	68	963	+18.133%
2025-08-18	76.6600	76.6600	75.3000	76.1500	-4.105%	6	953	+0.525%
2025-08-15	77.0000	79.7500	77.0000	79.4100	-3.276%	34	955	-3.602%
2025-08-14	85.0000	85.6400	82.1000	82.1000	-5.087%	12	970	-6.760%
2025-08-13	88.5000	88.5000	85.4100	86.5000	-1.143%	10	969	-11.503%
2025-08-12	85.8000	87.5000	84.1000	87.5000	+3.367%	44	969	-12.514%
2025-08-11	85.8000	87.5000	84.6500	84.6500	-3.533%	49	970	-9.569%
2025-08-08	87.6300	88.6000	87.2500	87.7500	+5.228%	24	935	-12.764%
2025-08-07	81.5000	84.4900	81.4000	83.3900	+5.544%	14	937	-8.202%
2025-08-06	76.4000	81.2500	76.4000	79.0100	+4.788%	55	935	-3.114%
2025-08-05	73.6000	78.0000	73.3100	75.4000	+13.863%	150	974	+1.525%
2025-08-04	65.2700	66.7000	64.9000	66.2200	+6.037%	136	1,066	+15.600%
2025-08-01	63.6000	63.6000	62.3000	62.4500	-4.438%	4	1,069	+22.578%
2025-07-31	66.9800	66.9800	64.8100	65.3500	+0.616%	57	1,067	+17.138%
2025-07-30	65.9500	65.9500	64.9500	64.9500	+1.643%	13	1,070	+17.860%
2025-07-29	65.7500	65.7500	63.9000	63.9000	-4.054%	21	1,066	+19.797%
2025-07-28	67.5000	67.8000	66.6000	66.6000	-0.404%	13	1,064	+14.940%
2025-07-25	66.1600	67.5000	66.1600	66.8700	+4.779%	66	1,063	+14.476%
2025-07-24	63.5500	64.0000	63.5500	63.8200	+1.592%	7	1,096	+19.947%
2025-07-23	59.0000	62.8200	59.0000	62.8200	+7.128%	7	1,095	+21.856%
2025-07-22	61.0000	61.0000	57.0800	58.6400	-6.146%	87	1,098	+30.542%
2025-07-21	64.0000	64.5500	62.4800	62.4800	-1.404%	39	1,092	+22.519%
2025-07-18	64.8500	64.8500	63.0000	63.3700	-1.904%	122	1,061	+20.798%
2025-07-17	62.7300	65.6500	62.7000	64.6000	+2.997%	224	1,063	+18.498%
2025-07-16	62.2100	63.0000	61.0700	62.7200	+1.571%	13	1,140	+22.050%
2025-07-15	61.6100	62.6700	61.2200	61.7500	-0.483%	276	1,136	+23.968%
2025-07-14	58.9000	62.0500	58.1500	62.0500	+9.436%	162	1,150	+23.368%
2025-07-11	57.4000	58.7000	56.7000	56.7000	-0.264%	58	1,113	+35.009%
2025-07-10	58.5800	59.1200	56.0000	56.8500	-2.151%	53	1,094	+34.653%
2025-07-09	55.0000	58.1000	54.2300	58.1000	+4.309%	191	1,091	+31.756%
2025-07-08	54.9500	55.9600	53.2000	55.7000	+0.360%	86	1,111	+37.433%
2025-07-07	51.4600	55.5000	51.4600	55.5000	+7.558%	19	1,067	+37.928%
2025-07-03	51.0000	52.3000	51.0000	51.6000	+2.789%	10	1,059	+48.353%
2025-07-02	49.8000	50.8100	49.8000	50.2000	+1.230%	30	1,059	+52.490%
2025-07-01	51.7000	52.0900	48.6200	49.5900	-7.048%	94	1,047	+54.366%
2025-06-30	54.3700	55.3000	53.0000	53.3500	+6.338%	214	1,093	+43.486%
2025-06-27	58.5700	58.5700	49.8500	50.1700	-16.174%	253	1,191	+52.581%
2025-06-26	60.8300	62.3500	59.6500	59.8500	+1.441%	23	1,017	+27.903%
2025-06-25	60.0000	61.9800	58.5000	59.0000	-0.673%	85	1,018	+29.746%
2025-06-24	58.7500	59.4000	56.9000	59.4000	+3.286%	27	1,042	+28.872%
2025-06-23	56.7500	59.2100	55.3500	57.5100	+3.250%	92	1,025	+33.107%
2025-06-20	56.4500	57.0000	55.7000	55.7000	-3.299%	56	965	+37.433%
2025-06-18	58.5000	58.5000	56.5500	57.6000	-0.225%	18	946	+32.899%
2025-06-17	59.0000	59.8500	56.6000	57.7300	-2.910%	25	946	+32.600%
2025-06-16	59.0000	61.8700	59.0000	59.4600	+5.351%	509	938	+28.742%
2025-06-13	57.2000	58.2500	55.4500	56.4400	+3.181%	146	683	+35.631%
2025-06-12	56.0700	56.0700	54.5000	54.7000	-0.636%	25	696	+39.945%
2025-06-11	54.5000	57.3500	54.5000	55.0500	+3.380%	52	692	+39.055%
2025-06-10	53.1100	53.2500	53.1100	53.2500	+1.914%	15	662	+43.756%
2025-06-09	50.5000	52.2500	50.5000	52.2500	+5.322%	7	672	+46.507%
2025-06-06	47.4900	49.6100	47.4900	49.6100	+11.408%	18	671	+54.304%
2025-06-05	50.6300	50.6300	44.5300	44.5300	-13.248%	58	671	+71.907%
2025-06-04	52.0000	52.0000	48.5400	51.3300	-5.295%	53	700	+49.133%
2025-06-03	52.4000	54.2000	52.2000	54.2000	+2.168%	18	702	+41.236%
2025-06-02	52.6800	54.4000	51.2500	53.0500	+8.709%	90	689	+44.298%
2025-05-30	51.0000	52.2000	47.3000	48.8000	+7.965%	88	703	+56.865%
2025-05-29	45.4000	46.3100	45.2000	45.2000	-3.481%	6	703	+69.358%
2025-05-28	47.0000	47.5300	46.8300	46.8300	+0.948%	14	700	+63.464%
2025-05-27	48.2000	48.2000	45.5000	46.3900	-1.298%	24	689	+65.014%
2025-05-23	45.9300	47.0000	45.9300	47.0000	-1.364%	16	693	+62.872%
2025-05-22	46.4000	48.6000	46.4000	47.6500	+2.694%	15	693	+60.651%
2025-05-21	48.0100	48.6600	46.2600	46.4000	-4.918%	23	682	+64.978%
2025-05-20	49.2000	49.2000	48.5000	48.8000	-0.773%	14	681	+56.865%
2025-05-19	48.0500	49.4500	47.5000	49.1800	-3.227%	40	690	+55.653%
2025-05-16	51.2500	51.2500	50.1000	50.8200	+1.640%	64	723	+50.630%
2025-05-15	50.0000	51.1000	49.9200	50.0000	-3.994%	114	695	+53.100%
2025-05-14	53.9800	55.2000	50.9000	52.0800	+2.218%	293	688	+46.985%
2025-05-13	46.9000	52.7000	46.7000	50.9500	+16.457%	244	701	+50.245%
2025-05-12	43.2000	43.7600	42.5000	43.7500	+0.505%	23	585	+74.971%
2025-05-09	44.2000	44.2100	42.3500	43.5300	-2.508%	94	586	+75.856%
2025-05-08	43.1500	44.6500	43.0200	44.6500	+13.325%	14	594	+71.445%
2025-05-07	37.2500	39.4000	37.2500	39.4000	+2.551%	4	594	+94.289%
2025-05-06	38.4400	38.6500	36.5000	38.4200	-21.190%	25	593	+99.245%
2025-05-05	48.7000	49.7200	48.7000	48.7500	-1.416%	312	598	+57.026%
2025-05-02	48.0700	49.4500	48.0700	49.4500	+8.705%	52	493	+54.803%
2025-05-01	46.2500	46.2500	45.4000	45.4900	+0.419%	11	493	+68.279%
2025-04-30	41.5800	45.3000	41.5800	45.3000	+3.354%	30	487	+68.985%
2025-04-29	44.3500	44.3500	43.8300	43.8300	+7.190%	11	482	+74.652%
2025-04-28	40.6000	40.8900	40.6000	40.8900	-1.636%	3	481	+87.210%
2025-04-25	38.8800	41.5700	38.6400	41.5700	+7.194%	262	479	+84.147%
2025-04-24	36.7000	38.7800	36.4800	38.7800	+10.768%	60	390	+97.396%
2025-04-23	34.7100	35.0100	33.9500	35.0100	+22.584%	5	341	+118.652%
2025-04-22	30.6200	30.9000	28.5600	28.5600	-13.218%	132	340	+168.032%
2025-04-15	32.9100	32.9100	32.9100	32.9100	+26.092%	2	240	+132.604%
2025-04-11	26.1000	26.1000	26.1000	26.1000	-7.447%	2	238	+193.295%
2025-04-09	20.2100	28.2000	20.2100	28.2000	+46.646%	11	238	+171.454%
2025-04-08	24.0100	24.0100	19.2300	19.2300	-3.946%	2	228	+298.076%
2025-04-07	18.4500	20.0200	18.4500	20.0200	-0.989%	213	226	+282.368%
2025-04-04	20.0800	21.3500	20.0800	20.2200	-15.291%	50	25	+278.586%
2025-04-03	24.9000	24.9000	23.8700	23.8700	-7.373%	3	22	+220.695%
2025-04-02	25.7700	25.7700	25.7700	25.7700	+7.375%	1	18	+197.051%
2025-03-31	22.0000	24.0000	22.0000	24.0000	-3.498%	13	18	+218.958%
2025-03-28	24.4300	25.0000	24.4300	24.8700	-9.267%	10	8	+207.801%
2025-03-27	27.4100	27.4100	27.4100	27.4100	-6.451%	1	3	+179.278%
2025-03-26	29.3000	29.3000	29.3000	29.3000	0.000%	2	2	+161.263%

.dark-mode .c9JgRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c9JgRR{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C140PLTR Dec 17 2027 140.00 Call (PLTR271217C00140000)option OPRA

PLTR20271217C140
PLTR Dec 17 2027 140.00 Call (PLTR271217C00140000)
option OPRA