Dark

PLTR20271217C150
PLTR Dec 17 2027 150.00 Call (PLTR271217C00150000)
option OPRA

EOD

Sep 28, 2026

69.00-4.828%(-3.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	70.1000	71.8000	69.0000	69.0000	-4.828%	7	2,672	0.000%
2026-09-25	71.9000	72.7500	71.6500	72.5000	0.000%	62	2,677	-4.828%
2026-09-24	73.1000	75.0000	72.5000	72.5000	-0.426%	4	2,686	-4.828%
2026-09-23	70.0000	73.0000	70.0000	72.8100	+8.932%	20	2,689	-5.233%
2026-09-22	66.4400	67.0000	65.3800	66.8400	+2.563%	8	2,700	+3.232%
2026-09-21	62.5000	66.0000	62.5000	65.1700	+6.661%	7	2,699	+5.877%
2026-09-18	59.0000	61.1800	58.7200	61.1000	+1.495%	31	2,700	+12.930%
2026-09-17	60.6600	61.5600	60.2000	60.2000	+1.041%	4	2,707	+14.618%
2026-09-16	57.0700	59.5800	57.0700	59.5800	-2.328%	4	2,708	+15.811%
2026-09-15	61.0000	61.0000	61.0000	61.0000	+5.009%	1	2,709	+13.115%
2026-09-14	54.0000	58.0900	54.0000	58.0900	+7.714%	2	2,709	+18.781%
2026-09-11	53.9300	53.9300	53.9300	53.9300	+0.149%	1	2,709	+27.944%
2026-09-10	54.5000	54.5000	53.8500	53.8500	-5.277%	5	2,709	+28.134%
2026-09-09	55.2700	57.1000	55.2700	56.8500	-1.130%	7	2,705	+21.372%
2026-09-08	56.7000	57.5000	56.7000	57.5000	-2.625%	8	2,698	+20.000%
2026-09-04	59.7000	59.7000	59.0500	59.0500	-11.866%	23	2,684	+16.850%
2026-09-03	65.2600	68.4000	63.6000	67.0000	+20.721%	24	2,684	+2.985%
2026-09-02	59.6000	59.6000	54.3200	55.5000	-14.550%	13	2,691	+24.324%
2026-09-01	66.1000	68.7300	64.0300	64.9500	-5.472%	12	2,692	+6.236%
2026-08-31	67.4000	69.5300	67.4000	68.7100	-0.449%	10	2,694	+0.422%
2026-08-28	69.7600	69.7600	69.0200	69.0200	-1.400%	4	2,696	-0.029%
2026-08-27	66.5000	70.0000	66.5000	70.0000	+17.057%	42	2,698	-1.429%
2026-08-26	59.8000	59.8000	59.8000	59.8000	+1.184%	1	2,704	+15.385%
2026-08-25	59.6000	60.0000	59.0000	59.1000	-6.309%	4	2,704	+16.751%
2026-08-24	59.7000	63.0800	59.7000	63.0800	-2.954%	6	2,705	+9.385%
2026-08-21	60.0100	66.2500	60.0100	65.0000	+7.920%	20	2,701	+6.154%
2026-08-20	60.6300	60.7000	60.2200	60.2300	-0.938%	10	2,710	+14.561%
2026-08-19	57.6300	60.8000	57.6300	60.8000	+2.185%	303	2,714	+13.487%
2026-08-18	59.5000	59.5000	59.5000	59.5000	-0.800%	4	3,002	+15.966%
2026-08-17	59.9800	59.9800	59.9800	59.9800	-0.067%	1	3,002	+15.038%
2026-08-14	64.4000	64.6500	60.0200	60.0200	-8.184%	66	3,003	+14.962%
2026-08-13	61.3000	65.3700	61.3000	65.3700	+12.629%	9	3,009	+5.553%
2026-08-12	59.2000	59.2000	57.3200	58.0400	-7.388%	15	3,010	+18.884%
2026-08-11	64.0000	64.0000	61.3100	62.6700	-0.760%	15	3,024	+10.101%
2026-08-10	60.5400	66.1000	60.5400	63.1500	+5.250%	29	3,028	+9.264%
2026-08-07	55.0000	60.0000	55.0000	60.0000	+25.000%	44	3,041	+15.000%
2026-08-06	45.6500	48.5500	45.6500	48.0000	-3.030%	30	3,048	+43.750%
2026-08-05	55.0000	55.3100	49.5000	49.5000	-5.263%	25	3,053	+39.394%
2026-08-04	41.5800	53.8000	40.7600	52.2500	+79.492%	167	3,068	+32.057%
2026-08-03	28.8000	29.3100	28.6000	29.1100	+6.904%	36	3,120	+137.032%
2026-07-31	27.0000	27.4100	25.8500	27.2300	+0.184%	11	3,091	+153.397%
2026-07-30	26.9000	27.1800	26.4000	27.1800	-2.963%	153	3,085	+153.863%
2026-07-29	29.3000	29.3700	28.0100	28.0100	+0.036%	20	3,117	+146.341%
2026-07-28	26.0500	29.0000	25.8500	28.0000	-12.500%	19	3,098	+146.429%
2026-07-27	30.7000	32.0000	30.3100	32.0000	+12.676%	10	3,096	+115.625%
2026-07-24	28.4700	28.6000	28.4000	28.4000	+1.719%	8	3,103	+142.958%
2026-07-23	29.5000	29.5000	27.9200	27.9200	-6.309%	10	3,100	+147.135%
2026-07-22	32.0000	32.0000	29.8000	29.8000	-14.857%	67	3,097	+131.544%
2026-07-20	35.0000	35.0000	35.0000	35.0000	+1.156%	1	3,107	+97.143%
2026-07-17	32.7500	34.6000	32.7500	34.6000	-4.945%	23	3,108	+99.422%
2026-07-14	29.3500	36.4000	29.3500	36.4000	+13.821%	3	3,125	+89.560%
2026-07-13	32.7500	32.7500	31.9800	31.9800	+4.510%	2	3,125	+115.760%
2026-07-10	30.6700	30.6700	30.6000	30.6000	-4.524%	14	3,125	+125.490%
2026-07-09	31.8000	32.0500	31.8000	32.0500	-3.231%	2	3,125	+115.289%
2026-07-08	32.7000	33.1200	31.8500	33.1200	-6.704%	6	3,124	+108.333%
2026-07-07	35.0000	38.1000	35.0000	35.5000	+3.801%	46	3,122	+94.366%
2026-07-06	33.3700	35.1500	33.3700	34.2000	+1.484%	9	3,151	+101.754%
2026-07-02	32.7000	33.7000	31.9500	33.7000	+10.855%	28	3,153	+104.748%
2026-07-01	28.3500	31.6000	27.4000	30.4000	+18.058%	36	3,153	+126.974%
2026-06-30	24.3000	26.3000	24.2500	25.7500	+4.251%	440	3,159	+167.961%
2026-06-29	25.0100	26.2000	24.7000	24.7000	+5.106%	43	3,311	+179.352%
2026-06-26	22.5000	23.8900	22.4200	23.5000	+12.440%	85	3,317	+193.617%
2026-06-25	21.8500	21.8500	20.5000	20.9000	-12.185%	190	3,277	+230.144%
2026-06-24	25.1000	25.2200	23.4400	23.8000	-5.630%	83	3,369	+189.916%
2026-06-23	26.7200	26.8000	24.8000	25.2200	-4.650%	41	3,337	+173.592%
2026-06-22	29.8000	29.8000	26.4500	26.4500	-15.764%	184	3,333	+160.870%
2026-06-18	31.8400	31.8400	30.0000	31.4000	-4.646%	44	3,354	+119.745%
2026-06-17	33.7000	36.0500	32.9300	32.9300	+0.152%	30	3,354	+109.535%
2026-06-16	33.9500	33.9500	32.7200	32.8800	-5.381%	28	3,354	+109.854%
2026-06-15	33.5000	35.0400	33.3500	34.7500	+10.317%	23	3,341	+98.561%
2026-06-12	33.0500	33.0500	31.0000	31.5000	-6.556%	71	3,341	+119.048%
2026-06-11	32.6500	33.7100	31.8700	33.7100	-0.414%	47	3,341	+104.687%
2026-06-10	33.5500	34.7500	32.5000	33.8500	-1.110%	26	3,335	+103.840%
2026-06-09	37.1800	37.1800	31.3000	34.2300	-7.311%	427	3,332	+101.578%
2026-06-08	37.0000	37.4500	36.5500	36.9300	+0.819%	33	3,145	+86.840%
2026-06-05	38.2400	38.2400	36.2000	36.6300	-9.107%	53	3,132	+88.370%
2026-06-04	41.9600	42.7600	39.6500	40.3000	-1.225%	10	3,092	+71.216%
2026-06-03	46.1600	46.1600	40.8000	40.8000	-15.177%	43	3,087	+69.118%
2026-06-02	50.7500	50.7500	47.0000	48.1000	-14.337%	203	3,104	+43.451%
2026-06-01	52.5000	56.1500	50.9600	56.1500	+11.897%	67	3,162	+22.885%
2026-05-29	42.4000	51.7700	42.4000	50.1800	+24.950%	219	3,170	+37.505%
2026-05-28	34.5900	40.1600	34.5900	40.1600	+20.601%	14	3,114	+71.813%
2026-05-27	33.7500	34.9300	33.0000	33.3000	-8.617%	48	3,109	+107.207%
2026-05-26	34.0000	36.4400	34.0000	36.4400	+0.942%	41	3,134	+89.352%
2026-05-22	36.4500	37.4000	36.1000	36.1000	-0.688%	7	3,162	+91.136%
2026-05-21	36.6500	36.6500	36.3500	36.3500	+0.972%	10	3,162	+89.821%
2026-05-20	33.8000	36.4000	33.8000	36.0000	+0.982%	18	3,162	+91.667%
2026-05-19	35.3000	35.6500	34.5000	35.6500	+1.221%	7	3,165	+93.548%
2026-05-18	35.8100	35.8100	34.0000	35.2200	+0.485%	35	3,165	+95.911%
2026-05-15	34.1500	35.8200	34.1500	35.0500	+0.171%	33	3,165	+96.862%
2026-05-14	33.2100	35.2000	33.2100	34.9900	+6.417%	22	3,176	+97.199%
2026-05-13	34.9000	36.2500	32.3000	32.8800	-8.285%	60	3,148	+109.854%
2026-05-12	36.6300	36.6300	34.8000	35.8500	-1.942%	16	3,148	+92.469%
2026-05-11	34.5000	36.6500	34.3000	36.5600	-0.218%	28	3,148	+88.731%
2026-05-08	36.9000	36.9000	34.5000	36.6400	-0.705%	39	3,135	+88.319%
2026-05-07	37.3400	39.0500	36.5000	36.9000	+6.340%	24	3,134	+86.992%
2026-05-06	34.0300	35.9600	34.0000	34.7000	-5.088%	237	3,129	+98.847%
2026-05-05	39.9600	41.0000	35.8200	36.5600	-16.434%	244	3,083	+88.731%
2026-05-04	44.4600	46.0100	43.5000	43.7500	+3.550%	47	3,232	+57.714%
2026-05-01	43.2000	43.2000	41.0200	42.2500	+7.506%	26	3,232	+63.314%
2026-04-30	37.9000	39.6500	37.9000	39.3000	+4.355%	19	3,232	+75.573%
2026-04-29	38.0000	38.0000	37.0000	37.6600	-8.146%	10	3,232	+83.218%
2026-04-28	42.5300	42.5300	41.0000	41.0000	-2.381%	5	3,229	+68.293%
2026-04-27	41.3900	43.2700	41.3900	42.0000	-0.238%	7	3,225	+64.286%
2026-04-24	42.0000	42.1300	40.7500	42.1000	+0.238%	20	3,228	+63.895%
2026-04-23	46.9200	46.9200	41.1000	42.0000	-13.580%	19	3,223	+64.286%
2026-04-22	46.7000	48.7000	46.7000	48.6000	+10.429%	44	3,212	+41.975%
2026-04-21	46.1500	46.1500	44.0100	44.0100	-0.317%	2	3,222	+56.783%
2026-04-20	43.9000	45.0100	42.9900	44.1500	-1.561%	29	3,222	+56.285%
2026-04-17	44.3000	45.6000	43.9000	44.8500	+3.819%	19	3,216	+53.846%
2026-04-16	40.3000	43.2000	40.3000	43.2000	+2.857%	2	3,214	+59.722%
2026-04-15	38.9200	42.0000	38.9200	42.0000	+10.672%	14	3,214	+64.286%
2026-04-14	38.8500	38.8500	37.8000	37.9500	+2.568%	14	3,212	+81.818%
2026-04-13	36.9000	37.1500	36.6000	37.0000	+8.504%	13	3,212	+86.486%
2026-04-10	33.0600	34.6500	31.6700	34.1000	-3.290%	97	3,203	+102.346%
2026-04-09	38.7600	38.7600	34.2000	35.2600	-14.810%	1,153	3,186	+95.689%
2026-04-08	47.0000	47.0000	40.9500	41.3900	-10.989%	5	2,056	+66.707%
2026-04-07	45.8400	46.5000	44.9500	46.5000	-0.215%	61	2,053	+48.387%
2026-04-06	48.0600	48.0600	46.4500	46.6000	+1.525%	68	2,021	+48.069%
2026-04-02	43.5000	46.2000	43.5000	45.9000	-1.396%	7	2,046	+50.327%
2026-04-01	46.6500	46.8000	46.4000	46.5500	+1.972%	5	2,046	+48.228%
2026-03-31	43.4800	46.8000	42.8600	45.6500	+14.125%	60	2,044	+51.150%
2026-03-30	42.6400	43.2000	40.0000	40.0000	-10.092%	12	2,053	+72.500%
2026-03-27	46.0000	46.0000	44.4000	44.4900	-7.697%	29	2,054	+55.091%
2026-03-26	51.2000	51.2000	48.1900	48.2000	-8.539%	31	2,070	+43.154%
2026-03-25	54.5000	56.0000	52.7000	52.7000	+2.529%	13	2,052	+30.930%
2026-03-24	56.8500	56.8500	51.2900	51.4000	-8.865%	62	2,047	+34.241%
2026-03-23	53.5500	56.4000	53.5500	56.4000	+15.574%	31	2,063	+22.340%
2026-03-20	49.5000	49.5000	48.6000	48.8000	-5.058%	6	2,069	+41.393%
2026-03-19	50.4300	51.9100	50.0000	51.4000	+0.705%	14	2,068	+34.241%
2026-03-18	52.2300	52.8700	51.0400	51.0400	-4.865%	6	2,074	+35.188%
2026-03-17	53.0000	53.6500	53.0000	53.6500	+5.093%	26	2,073	+28.611%
2026-03-16	51.0000	51.2500	50.8500	51.0500	-1.732%	11	2,073	+35.162%
2026-03-13	51.3500	51.9500	51.3500	51.9500	-2.386%	2	2,074	+32.820%
2026-03-12	53.2500	53.8300	51.8000	53.2200	+4.950%	22	2,074	+29.651%
2026-03-11	51.3300	52.0000	49.8000	50.7100	-0.938%	14	2,076	+36.068%
2026-03-10	53.4000	53.4000	50.3500	51.1900	-3.415%	41	2,076	+34.792%
2026-03-09	56.0300	56.0300	53.0000	53.0000	-6.410%	16	2,050	+30.189%
2026-03-06	51.9500	58.6000	51.9500	56.6300	+9.240%	30	2,052	+21.844%
2026-03-05	54.2000	54.7000	50.2500	51.8400	-2.410%	25	2,061	+33.102%
2026-03-04	50.0000	53.1200	50.0000	53.1200	+8.964%	60	2,070	+29.895%
2026-03-03	44.2400	48.7500	44.2400	48.7500	+2.848%	3	2,041	+41.538%
2026-03-02	44.2000	47.9800	44.2000	47.4000	+16.605%	30	2,042	+45.570%
2026-02-27	40.9300	41.5000	39.8900	40.6500	+0.694%	32	2,041	+69.742%
2026-02-26	40.5000	41.3500	40.0000	40.3700	+0.398%	16	2,057	+70.919%
2026-02-25	40.4100	40.4900	39.9800	40.2100	+10.044%	15	2,052	+71.599%
2026-02-24	36.0800	36.5400	36.0800	36.5400	-2.038%	25	2,052	+88.834%
2026-02-23	36.7500	37.3000	35.9400	37.3000	-6.843%	23	2,052	+84.987%
2026-02-20	39.2200	40.6100	39.0000	40.0400	+0.755%	15	2,058	+72.328%
2026-02-19	38.8000	39.7400	38.8000	39.7400	-2.717%	2	2,048	+73.629%
2026-02-18	43.4300	43.4300	40.8500	40.8500	+6.104%	14	2,049	+68.911%
2026-02-17	37.8000	39.2700	36.5600	38.5000	+1.316%	16	2,050	+79.221%
2026-02-13	36.0300	39.1300	36.0300	38.0000	+4.252%	9	2,039	+81.579%
2026-02-12	40.2900	40.2900	35.9300	36.4500	-10.771%	35	2,039	+89.300%
2026-02-11	43.0500	43.0500	39.7000	40.8500	-5.549%	24	2,035	+68.911%
2026-02-10	45.6000	45.6000	43.2500	43.2500	-6.486%	9	2,033	+59.538%
2026-02-09	40.8600	47.3000	40.8600	46.2500	+13.497%	58	2,030	+49.189%
2026-02-06	40.1500	42.1200	39.6000	40.7500	+6.675%	41	2,021	+69.325%
2026-02-05	41.4600	41.4600	37.2900	38.2000	-12.144%	336	2,011	+80.628%
2026-02-04	53.0000	53.0000	42.1000	43.4800	-22.565%	297	1,913	+58.694%
2026-02-03	60.5500	61.5000	53.3000	56.1500	+12.412%	64	1,886	+22.885%
2026-02-02	52.1700	52.1700	49.5400	49.9500	+2.735%	60	1,883	+38.138%
2026-01-30	52.0000	52.0000	48.6200	48.6200	-8.695%	29	1,862	+41.917%
2026-01-29	55.0000	55.0000	50.0000	53.2500	-6.497%	161	1,853	+29.577%
2026-01-28	60.5200	60.5200	56.9500	56.9500	-10.946%	54	1,808	+21.159%
2026-01-27	63.1600	65.1300	63.1600	63.9500	-2.172%	22	1,824	+7.897%
2026-01-26	65.9500	65.9500	64.8300	65.3700	-0.198%	5	1,827	+5.553%
2026-01-23	64.7500	67.5000	64.7500	65.5000	+3.968%	35	1,826	+5.344%
2026-01-22	64.4000	64.4000	63.0000	63.0000	+0.016%	8	1,800	+9.524%
2026-01-21	65.9500	65.9500	60.7400	62.9900	-4.992%	50	1,799	+9.541%
2026-01-20	65.2500	68.8000	65.0000	66.3000	-1.045%	132	1,767	+4.072%
2026-01-16	69.0000	70.3500	67.0000	67.0000	-10.547%	25	1,682	+2.985%
2026-01-15	74.9000	74.9000	74.9000	74.9000	+2.631%	1	1,682	-7.877%
2026-01-14	72.7500	72.9800	70.6200	72.9800	-1.272%	9	1,681	-5.454%
2026-01-12	75.5000	75.5000	73.3800	73.9200	+1.678%	4	1,677	-6.656%
2026-01-09	72.0000	73.3500	72.0000	72.7000	-0.411%	3	1,676	-5.089%
2026-01-08	76.1500	76.5500	73.0000	73.0000	-5.133%	16	1,676	-5.479%
2026-01-07	80.1000	80.1000	76.9500	76.9500	+2.354%	4	1,675	-10.331%
2026-01-06	73.6000	75.1800	73.6000	75.1800	+6.156%	3	1,677	-8.220%
2026-01-05	70.0000	71.3500	69.8000	70.8200	+6.496%	31	1,680	-2.570%
2026-01-02	73.5000	73.5000	65.6000	66.5000	-12.211%	44	1,669	+3.759%
2025-12-31	75.5500	76.2800	75.5500	75.7500	-1.878%	3	1,677	-8.911%
2025-12-30	78.7200	78.7200	77.2000	77.2000	-2.464%	10	1,677	-10.622%
2025-12-29	81.6700	81.6700	79.1500	79.1500	-6.331%	4	1,684	-12.824%
2025-12-26	86.7200	86.7200	84.5000	84.5000	-3.977%	24	1,684	-18.343%
2025-12-24	88.2500	88.2500	86.6000	88.0000	-0.114%	59	1,727	-21.591%
2025-12-23	88.5400	88.5400	87.1200	88.1000	+0.859%	20	1,727	-21.680%
2025-12-22	87.3500	87.3500	87.3500	87.3500	-1.744%	2	1,735	-21.007%
2025-12-19	85.4000	88.9000	85.4000	88.9000	+6.967%	2	1,735	-22.385%
2025-12-18	79.6100	83.1100	79.6100	83.1100	+7.600%	13	1,735	-16.977%
2025-12-17	77.0000	77.2400	77.0000	77.2400	-7.253%	3	1,741	-10.668%
2025-12-16	79.1000	83.2800	79.1000	83.2800	+3.006%	13	1,741	-17.147%
2025-12-15	82.9900	83.0000	80.8500	80.8500	+0.435%	14	1,748	-14.657%
2025-12-12	80.0000	81.0500	79.0000	80.5000	-5.494%	39	1,758	-14.286%
2025-12-10	80.8000	85.1800	80.8000	85.1800	+7.823%	26	1,753	-18.995%
2025-12-09	78.5000	79.4800	78.5000	79.0000	-0.366%	16	1,756	-12.658%
2025-12-08	79.0000	79.2900	78.9000	79.2900	+0.013%	13	1,756	-12.978%
2025-12-05	78.1500	79.2800	78.1500	79.2800	+4.069%	6	1,757	-12.967%
2025-12-04	74.5000	76.1800	74.5000	76.1800	+3.830%	19	1,757	-9.425%
2025-12-03	71.0000	73.5000	71.0000	73.3700	+1.635%	4	1,761	-5.956%
2025-12-02	72.1900	72.1900	72.1900	72.1900	+4.321%	1	1,763	-4.419%
2025-12-01	68.8400	69.2000	68.5700	69.2000	+1.870%	22	1,762	-0.289%
2025-11-28	67.9600	67.9600	67.6500	67.9300	-0.760%	4	1,760	+1.575%
2025-11-26	67.5000	68.4500	67.5000	68.4500	+6.537%	11	1,758	+0.804%
2025-11-25	63.4000	64.7500	60.9000	64.2500	-2.872%	14	1,758	+7.393%
2025-11-24	62.0500	66.1500	62.0500	66.1500	+8.889%	5	1,757	+4.308%
2025-11-21	60.8200	60.9500	55.6000	60.7500	+1.504%	33	1,756	+13.580%
2025-11-20	71.2500	71.2500	59.8500	59.8500	-9.442%	321	1,753	+15.288%
2025-11-19	66.5000	66.5000	66.0900	66.0900	-8.526%	3	1,869	+4.403%
2025-11-18	70.0500	72.2500	69.4900	72.2500	+1.375%	5	1,867	-4.498%
2025-11-17	74.0000	74.0000	69.4100	71.2700	-4.719%	30	1,867	-3.185%
2025-11-14	69.6200	75.8000	69.6200	74.8000	+2.466%	40	1,861	-7.754%
2025-11-13	80.2500	80.2500	71.8100	73.0000	-9.114%	76	1,835	-5.479%
2025-11-12	83.5500	83.5500	80.3200	80.3200	-8.405%	7	1,839	-14.094%
2025-11-11	88.2800	88.2800	87.6900	87.6900	-1.913%	2	1,839	-21.314%
2025-11-10	83.0000	89.4000	83.0000	89.4000	+18.113%	4	1,839	-22.819%
2025-11-07	70.2900	75.6900	70.2900	75.6900	+2.284%	26	1,839	-8.839%
2025-11-06	82.5300	82.5300	73.9000	74.0000	-13.953%	103	1,831	-6.757%
2025-11-05	85.0000	86.0000	82.1000	86.0000	-2.106%	13	1,845	-19.767%
2025-11-04	85.1500	90.9600	84.0500	87.8500	-13.020%	103	1,841	-21.457%
2025-11-03	100.0000	101.1000	96.9800	101.0000	+6.484%	190	1,870	-31.683%
2025-10-31	96.6000	98.3000	93.6500	94.8500	+3.593%	19	1,870	-27.254%
2025-10-30	91.9000	93.0000	91.5600	91.5600	-0.769%	10	1,875	-24.640%
2025-10-29	87.8000	92.2700	87.8000	92.2700	+7.842%	64	1,873	-25.219%
2025-10-28	84.3000	85.5600	83.3500	85.5600	+0.423%	14	1,885	-19.355%
2025-10-27	85.1200	86.0000	83.8200	85.2000	+5.773%	8	1,878	-19.014%
2025-10-24	80.2000	81.1000	79.2500	80.5500	+9.235%	44	1,878	-14.339%
2025-10-23	73.7400	73.7400	73.7400	73.7400	+3.640%	1	1,898	-6.428%
2025-10-22	76.0000	76.0000	70.7500	71.1500	-7.896%	9	1,898	-3.022%
2025-10-21	76.4000	77.4900	76.4000	77.2500	-1.215%	10	1,898	-10.680%
2025-10-20	78.2000	78.2000	78.2000	78.2000	+2.490%	1	1,905	-11.765%
2025-10-17	76.6000	77.3000	76.3000	76.3000	+0.793%	7	1,905	-9.567%
2025-10-16	78.4900	79.6200	75.7000	75.7000	-0.408%	13	1,901	-8.851%
2025-10-15	79.6500	79.6500	74.5000	76.0100	-3.024%	42	1,911	-9.222%
2025-10-14	72.6700	78.3800	72.6700	78.3800	+5.180%	7	1,899	-11.967%
2025-10-13	73.2500	74.5200	73.2500	74.5200	-0.640%	3	1,898	-7.407%
2025-10-10	79.0800	79.0800	75.0000	75.0000	-4.325%	177	1,899	-8.000%
2025-10-09	76.0000	78.3900	76.0000	78.3900	-0.331%	10	1,911	-11.979%
2025-10-08	78.0000	78.6500	78.0000	78.6500	+1.106%	38	1,911	-12.270%
2025-10-07	76.5000	80.4700	76.5000	77.7900	+3.033%	41	1,901	-11.300%
2025-10-06	76.7900	76.7900	75.5000	75.5000	+4.934%	101	1,901	-8.609%
2025-10-03	75.9000	76.8000	70.5500	71.9500	-11.096%	30	1,900	-4.100%
2025-10-02	78.8600	80.9300	78.8600	80.9300	+1.709%	17	1,899	-14.741%
2025-10-01	76.0200	79.5700	76.0200	79.5700	+6.805%	19	1,911	-13.284%
2025-09-30	75.1000	76.2500	74.5000	74.5000	-0.521%	11	1,929	-7.383%
2025-09-29	76.5000	76.5300	74.8200	74.8900	+0.699%	18	1,933	-7.865%
2025-09-26	73.5000	74.3700	73.5000	74.3700	-3.315%	2	1,938	-7.221%
2025-09-25	73.7000	79.3800	72.0500	76.9200	+2.656%	27	1,939	-10.296%
2025-09-24	76.5000	76.5000	74.9300	74.9300	-1.083%	3	1,949	-7.914%
2025-09-23	79.3000	80.1500	74.8300	75.7500	+0.731%	44	1,949	-8.911%
2025-09-22	76.6000	76.6000	74.5500	75.2000	-3.218%	58	1,951	-8.245%
2025-09-19	73.1600	78.7800	72.9000	77.7000	+6.804%	115	1,947	-11.197%
2025-09-18	67.3200	73.0700	67.3200	72.7500	+8.923%	75	1,933	-5.155%
2025-09-17	65.0000	66.7900	62.9500	66.7900	-0.979%	33	1,917	+3.309%
2025-09-16	67.7500	67.8500	67.0000	67.4500	-1.201%	13	1,908	+2.298%
2025-09-15	68.0800	68.3000	66.0900	68.2700	-1.130%	20	1,914	+1.069%
2025-09-12	64.4000	69.0500	64.4000	69.0500	+8.963%	26	1,917	-0.072%
2025-09-11	64.2000	64.4200	62.4800	63.3700	-1.798%	29	1,916	+8.884%
2025-09-10	63.8500	65.5500	63.0000	64.5300	+5.527%	78	1,903	+6.927%
2025-09-09	58.7200	61.5100	58.2100	61.1500	+7.037%	26	1,908	+12.837%
2025-09-08	56.9600	58.9500	56.9500	57.1300	+2.993%	52	1,908	+20.777%
2025-09-05	58.7500	59.7000	52.0000	55.4700	-2.342%	324	1,906	+24.392%
2025-09-04	56.6000	57.4500	55.9000	56.8000	-0.053%	42	1,770	+21.479%
2025-09-03	58.3100	61.9000	56.8300	56.8300	-4.230%	35	1,770	+21.415%
2025-09-02	55.9700	59.7000	55.9000	59.3400	+0.576%	85	1,759	+16.279%
2025-08-29	59.2500	59.9000	58.2500	59.0000	-2.237%	26	1,734	+16.949%
2025-08-28	59.1500	60.3500	58.0000	60.3500	+0.886%	82	1,734	+14.333%
2025-08-27	62.1800	62.2000	59.5500	59.8200	-4.288%	19	1,692	+15.346%
2025-08-26	59.5000	63.7500	59.5000	62.5000	+3.169%	16	1,688	+10.400%
2025-08-25	60.1200	60.8000	54.6300	60.5800	+0.315%	81	1,692	+13.899%
2025-08-22	58.6200	63.9800	58.3100	60.3900	+0.768%	200	1,699	+14.257%
2025-08-21	59.3000	60.7800	58.3800	59.9300	+1.148%	95	1,650	+15.134%
2025-08-20	57.3000	59.7600	51.0000	59.2500	-3.265%	795	1,663	+16.456%
2025-08-19	70.0000	70.0000	60.6500	61.2500	-15.225%	135	1,576	+12.653%
2025-08-18	73.0700	73.0700	70.7300	72.2500	-3.137%	41	1,583	-4.498%
2025-08-15	73.9700	74.8000	73.9700	74.5900	-4.458%	18	1,566	-7.494%
2025-08-14	80.7100	80.7100	77.9500	78.0700	-3.175%	13	1,566	-11.618%
2025-08-13	81.5100	81.5100	80.6300	80.6300	-2.005%	12	1,568	-14.424%
2025-08-12	81.6800	82.7100	80.0000	82.2800	+3.627%	101	1,566	-16.140%
2025-08-11	81.1500	82.6400	79.4000	79.4000	-2.875%	88	1,628	-13.098%
2025-08-08	83.0400	83.5300	81.7500	81.7500	+5.416%	26	1,573	-15.596%
2025-08-07	76.4000	80.2500	76.4000	77.5500	+2.920%	47	1,575	-11.025%
2025-08-06	72.1000	75.7000	72.1000	75.3500	+6.172%	44	1,569	-8.427%
2025-08-05	70.2000	73.5000	68.9200	70.9700	+12.294%	288	1,560	-2.776%
2025-08-04	60.7900	63.2000	60.7900	63.2000	+7.574%	79	1,610	+9.177%
2025-08-01	57.0000	60.0000	56.8400	58.7500	-3.594%	32	1,611	+17.447%
2025-07-31	62.7600	63.0000	60.9400	60.9400	-1.071%	14	1,602	+13.226%
2025-07-30	61.7000	61.8600	60.1300	61.6000	+2.462%	6	1,607	+12.013%
2025-07-29	62.5000	62.5000	59.9600	60.1200	-0.972%	26	1,606	+14.770%
2025-07-28	62.8000	63.4200	58.6000	60.7100	-3.174%	57	1,607	+13.655%
2025-07-25	63.1600	64.0000	62.5500	62.7000	+4.257%	30	1,630	+10.048%
2025-07-24	60.4000	60.5500	58.5900	60.1400	+1.451%	76	1,634	+14.732%
2025-07-23	56.6000	59.5000	56.6000	59.2800	+6.408%	33	1,648	+16.397%
2025-07-22	57.0000	57.1500	53.7800	55.7100	-3.766%	212	1,655	+23.856%
2025-07-21	60.7500	60.7500	57.6800	57.8900	-2.542%	28	1,534	+19.192%
2025-07-18	60.8000	61.2000	59.2000	59.4000	-2.623%	63	1,536	+16.162%
2025-07-17	59.6900	62.3000	58.6000	61.0000	+2.954%	279	1,526	+13.115%
2025-07-16	58.6500	59.2500	57.1000	59.2500	+2.509%	41	1,470	+16.456%
2025-07-15	58.5000	59.2000	57.4500	57.8000	-1.078%	179	1,460	+19.377%
2025-07-14	55.7700	58.5000	55.2300	58.4300	+9.522%	285	1,464	+18.090%
2025-07-11	54.9300	54.9300	53.2700	53.3500	-1.804%	69	1,301	+29.335%
2025-07-10	54.9000	55.9800	53.4000	54.3300	+0.388%	83	1,324	+27.002%
2025-07-09	51.8300	54.1700	51.4500	54.1200	+3.086%	38	1,312	+27.494%
2025-07-08	51.3000	52.5000	50.6000	52.5000	+0.382%	22	1,311	+31.429%
2025-07-07	48.8400	52.3000	47.1000	52.3000	+8.394%	67	1,319	+31.931%
2025-07-03	48.5800	49.1500	48.2500	48.2500	+1.793%	42	1,309	+43.005%
2025-07-02	48.0000	48.0000	46.8500	47.4000	+1.608%	9	1,309	+45.570%
2025-07-01	49.8500	49.8500	45.4000	46.6500	-7.256%	227	1,308	+47.910%
2025-06-30	51.8800	52.3400	50.2500	50.3000	+2.653%	20	1,329	+37.177%
2025-06-27	52.2800	53.1200	49.0000	49.0000	-12.889%	169	1,339	+40.816%
2025-06-26	55.9000	58.8400	55.4700	56.2500	+1.534%	123	1,307	+22.667%
2025-06-25	56.7200	58.1100	54.8700	55.4000	-0.628%	35	1,211	+24.549%
2025-06-24	53.2000	55.7500	53.2000	55.7500	+3.818%	217	1,203	+23.767%
2025-06-23	54.0300	56.2500	53.0500	53.7000	+2.755%	86	1,002	+28.492%
2025-06-20	54.2200	54.2200	52.1500	52.2600	-3.240%	190	966	+32.032%
2025-06-18	55.0000	55.0000	54.0100	54.0100	-1.621%	6	929	+27.754%
2025-06-17	55.6300	55.7000	53.1500	54.9000	-4.688%	17	929	+25.683%
2025-06-16	56.8000	57.7000	56.3000	57.6000	+5.999%	243	920	+19.792%
2025-06-13	51.1000	55.5000	51.1000	54.3400	+5.658%	68	777	+26.978%
2025-06-12	52.2600	52.2800	51.4300	51.4300	-2.224%	12	795	+34.163%
2025-06-11	52.0000	54.0500	50.8300	52.6000	+5.179%	50	790	+31.179%
2025-06-10	48.5300	50.0100	48.5300	50.0100	+2.901%	13	773	+37.972%
2025-06-09	46.5200	48.6000	46.5200	48.6000	+3.735%	4	763	+41.975%
2025-06-06	44.0500	46.8500	44.0500	46.8500	+11.841%	26	763	+47.279%
2025-06-05	49.3500	49.3500	41.8900	41.8900	-12.547%	25	753	+64.717%
2025-06-04	49.8000	49.8000	45.4100	47.9000	-5.149%	13	752	+44.050%
2025-06-03	49.7500	51.7000	48.2500	50.5000	+2.020%	75	752	+36.634%
2025-06-02	51.5000	51.5000	48.8200	49.5000	+0.959%	39	740	+39.394%
2025-05-30	46.9300	49.0400	44.4000	49.0300	+16.572%	84	720	+40.730%
2025-05-29	42.2500	43.4000	42.0600	42.0600	-3.554%	80	724	+64.051%
2025-05-28	44.0000	44.5900	43.6100	43.6100	+0.949%	7	697	+58.221%
2025-05-27	45.4000	45.4000	42.5300	43.2000	-3.074%	64	696	+59.722%
2025-05-23	43.2000	44.5700	43.2000	44.5700	-0.978%	8	675	+54.813%
2025-05-22	45.6400	45.6400	44.9500	45.0100	+5.906%	11	675	+53.299%
2025-05-21	45.4700	46.0000	41.9000	42.5000	-6.696%	27	683	+62.353%
2025-05-20	47.1700	47.1700	45.4400	45.5500	-1.599%	26	691	+51.482%
2025-05-19	44.9800	46.5000	44.9800	46.2900	-2.956%	37	698	+49.060%
2025-05-16	48.8000	49.0300	47.4500	47.7000	+0.974%	38	684	+44.654%
2025-05-15	48.3500	48.3500	46.6000	47.2400	-3.592%	57	678	+46.063%
2025-05-14	48.8500	51.5500	48.2000	49.0000	-0.305%	161	661	+40.816%
2025-05-13	44.0000	49.6400	43.7000	49.1500	+20.318%	374	592	+40.387%
2025-05-12	42.2200	42.2200	40.1000	40.8500	+0.616%	37	561	+68.911%
2025-05-09	41.0000	41.5000	39.4400	40.6000	-4.740%	276	550	+69.951%
2025-05-08	40.0600	42.6200	39.7500	42.6200	+20.226%	130	457	+61.896%
2025-05-07	36.1000	37.3100	35.0000	35.4500	-0.561%	62	346	+94.640%
2025-05-06	38.7500	38.7500	34.3400	35.6500	-23.118%	59	320	+93.548%
2025-05-05	45.8500	47.2500	45.5900	46.3700	+0.151%	124	336	+48.803%
2025-05-02	43.1200	46.5500	43.1200	46.3000	+10.925%	382	325	+49.028%
2025-05-01	43.0900	43.5800	41.7400	41.7400	-2.930%	30	224	+65.309%
2025-04-30	39.8900	43.0000	39.8900	43.0000	+4.192%	58	216	+60.465%
2025-04-29	41.0300	41.7300	39.6500	41.2700	+2.280%	44	166	+67.192%
2025-04-28	40.0500	40.3800	37.8700	40.3500	+4.805%	23	125	+71.004%
2025-04-25	37.4100	39.2000	36.4200	38.5000	+7.843%	146	117	+79.221%
2025-04-24	34.7800	36.0000	34.1900	35.7000	0.000%	52	49	+93.277%

.dark-mode .qSNJcD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSNJcD{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C150PLTR Dec 17 2027 150.00 Call (PLTR271217C00150000)option OPRA

PLTR20271217C150
PLTR Dec 17 2027 150.00 Call (PLTR271217C00150000)
option OPRA