Dark

PLTR20271217C180
PLTR Dec 17 2027 180.00 Call (PLTR271217C00180000)
option OPRA

EOD

Sep 28, 2026

55.26-5.328%(-3.11)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	55.5500	55.7000	54.4500	55.2600	-5.328%	28	2,111	0.000%
2026-09-25	58.1400	58.3700	58.1400	58.3700	-0.664%	10	2,095	-5.328%
2026-09-24	59.1000	60.0000	58.6500	58.7600	+2.334%	60	2,101	-5.956%
2026-09-23	55.6800	59.5000	55.4200	57.4200	+8.381%	17	2,119	-3.762%
2026-09-22	52.1600	53.0500	52.1600	52.9800	+3.984%	10	2,127	+4.304%
2026-09-21	48.0000	51.9100	48.0000	50.9500	+5.705%	22	2,137	+8.459%
2026-09-18	47.1300	48.2000	47.1300	48.2000	+1.903%	8	2,135	+14.647%
2026-09-17	47.5800	48.6100	46.6000	47.3000	+5.228%	11	2,130	+16.829%
2026-09-16	43.9700	44.9500	43.9700	44.9500	-4.423%	4	2,130	+22.937%
2026-09-15	45.5000	48.0000	45.5000	47.0300	+2.820%	5	2,131	+17.499%
2026-09-14	42.0000	45.7400	41.7000	45.7400	+9.295%	12	2,128	+20.813%
2026-09-11	42.3000	42.3000	41.4400	41.8500	+2.073%	22	2,137	+32.043%
2026-09-10	42.7600	42.7600	41.0000	41.0000	-6.393%	3	2,132	+34.780%
2026-09-09	43.0000	44.3700	43.0000	43.8000	-0.680%	88	2,132	+26.164%
2026-09-08	45.1500	45.6200	44.1000	44.1000	-4.130%	20	2,077	+25.306%
2026-09-04	49.6800	49.6800	46.0000	46.0000	-12.364%	14	2,070	+20.130%
2026-09-03	49.4500	53.1000	49.4500	52.4900	+21.985%	69	2,070	+5.277%
2026-09-02	42.7300	43.1000	40.7700	43.0300	-18.116%	49	2,043	+28.422%
2026-09-01	52.2500	53.5000	52.2000	52.5500	-5.452%	30	2,037	+5.157%
2026-08-31	54.7100	55.5800	54.3600	55.5800	+0.434%	8	2,036	-0.576%
2026-08-28	55.7000	57.0000	54.7700	55.3400	-0.054%	11	2,034	-0.145%
2026-08-27	53.0000	56.0000	53.0000	55.3700	+12.267%	100	2,031	-0.199%
2026-08-26	49.4800	49.5800	49.3200	49.3200	+7.357%	36	2,003	+12.044%
2026-08-25	46.7400	46.7700	45.9400	45.9400	-6.815%	6	1,980	+20.287%
2026-08-24	48.8900	49.4000	48.3000	49.3000	-2.953%	33	1,981	+12.089%
2026-08-21	49.8000	52.2500	49.8000	50.8000	+7.970%	13	1,964	+8.780%
2026-08-20	47.0500	47.0500	47.0500	47.0500	+0.620%	3	1,957	+17.450%
2026-08-19	47.0100	47.0200	44.0000	46.7600	+1.366%	46	1,957	+18.178%
2026-08-18	47.3000	47.3000	46.0000	46.1300	-1.263%	8	1,965	+19.792%
2026-08-17	47.6000	48.5000	46.6500	46.7200	-2.463%	4,183	1,962	+18.279%
2026-08-14	51.7900	51.7900	47.9000	47.9000	-7.618%	10	4,882	+15.365%
2026-08-13	48.5500	52.5500	48.5500	51.8500	+12.060%	4,224	4,882	+6.577%
2026-08-12	45.0800	46.9500	45.0800	46.2700	-6.525%	24	1,864	+19.429%
2026-08-11	49.9200	50.9000	49.4300	49.5000	-1.198%	26	1,877	+11.636%
2026-08-10	49.8500	53.0700	49.8500	50.1000	+6.618%	295	1,874	+10.299%
2026-08-07	46.1200	47.1500	45.7800	46.9900	+26.317%	41	1,909	+17.599%
2026-08-06	37.2200	37.2200	34.8500	37.2000	-5.319%	277	1,928	+48.548%
2026-08-05	40.4800	43.0500	38.7000	39.2900	-4.590%	88	1,915	+40.646%
2026-08-04	32.2800	42.1000	32.2800	41.1800	+88.639%	89	1,899	+34.191%
2026-08-03	21.4000	21.8500	21.4000	21.8300	+7.962%	7	1,908	+153.138%
2026-07-31	19.7000	20.2200	19.5600	20.2200	-0.394%	12	1,912	+173.294%
2026-07-30	20.6300	20.8500	20.1600	20.3000	-10.336%	12	1,901	+172.217%
2026-07-29	21.7500	22.6400	21.7500	22.6400	+5.844%	2	1,907	+144.081%
2026-07-28	21.3900	21.3900	21.3900	21.3900	-14.303%	2	1,909	+158.345%
2026-07-27	24.5000	24.9600	24.2500	24.9600	+13.455%	3	1,908	+121.394%
2026-07-24	22.0000	22.0000	22.0000	22.0000	+4.762%	1	1,907	+151.182%
2026-07-23	21.5500	22.1000	21.0000	21.0000	-7.080%	99	1,907	+163.143%
2026-07-22	23.3700	23.3700	22.6000	22.6000	-14.878%	5	1,931	+144.513%
2026-07-21	27.1000	27.1000	26.5500	26.5500	-5.751%	7	1,928	+108.136%
2026-07-20	28.1700	28.1700	28.1700	28.1700	+2.810%	1	1,929	+96.166%
2026-07-17	27.4000	27.4000	27.4000	27.4000	+1.107%	1	1,930	+101.679%
2026-07-16	26.3900	27.1000	26.3900	27.1000	-1.633%	309	1,930	+103.911%
2026-07-15	27.5500	27.5500	27.5500	27.5500	+5.962%	1	1,686	+100.581%
2026-07-14	23.8000	26.0000	23.8000	26.0000	+10.780%	4	1,686	+112.538%
2026-07-09	23.8000	23.8000	23.4700	23.4700	-7.562%	35	1,687	+135.450%
2026-07-08	24.4500	25.3900	24.3000	25.3900	-7.166%	7	1,687	+117.645%
2026-07-07	29.1400	29.1400	27.3500	27.3500	+5.803%	2	1,687	+102.048%
2026-07-06	25.9500	25.9500	25.8500	25.8500	+0.388%	6	1,688	+113.772%
2026-07-02	25.5000	25.7500	25.5000	25.7500	+9.574%	6	1,681	+114.602%
2026-07-01	21.0000	23.9000	21.0000	23.5000	+24.404%	23	1,681	+135.149%
2026-06-30	18.8900	18.8900	18.8900	18.8900	+3.677%	1	1,681	+192.536%
2026-06-29	19.3500	19.3500	18.2200	18.2200	+4.114%	3	1,681	+203.293%
2026-06-26	17.0000	17.9500	17.0000	17.5000	+11.750%	29	1,678	+215.771%
2026-06-25	15.5500	15.6600	15.1600	15.6600	-11.375%	20	1,672	+252.874%
2026-06-24	19.0000	19.0000	17.6500	17.6700	-5.860%	26	1,662	+212.733%
2026-06-23	20.1200	20.1200	18.7700	18.7700	-8.305%	10	1,667	+194.406%
2026-06-22	22.5300	22.5300	20.3800	20.4700	-13.226%	10	1,669	+169.956%
2026-06-18	23.9000	23.9000	23.5900	23.5900	-5.185%	4	1,668	+134.252%
2026-06-16	26.2300	26.2300	24.8800	24.8800	-6.816%	2	1,668	+122.106%
2026-06-15	26.6500	26.7000	26.6500	26.7000	+11.019%	3	1,675	+106.966%
2026-06-12	24.0000	24.0500	24.0000	24.0500	-2.434%	20	1,675	+129.771%
2026-06-11	24.4000	24.7300	24.4000	24.6500	-4.160%	8	1,675	+124.178%
2026-06-10	25.6500	25.8000	25.6500	25.7200	+0.547%	13	1,673	+114.852%
2026-06-09	26.5500	26.5500	24.4200	25.5800	-9.547%	42	1,673	+116.028%
2026-06-08	28.9200	28.9200	27.9800	28.2800	-8.774%	9	1,633	+95.403%
2026-06-05	31.0000	31.0000	31.0000	31.0000	-2.362%	2	1,638	+78.258%
2026-06-03	37.1000	37.1000	31.7500	31.7500	-15.333%	19	1,640	+74.047%
2026-06-02	38.5500	38.5500	37.5000	37.5000	-14.442%	5	1,646	+47.360%
2026-06-01	42.1000	45.1000	42.1000	43.8300	+9.138%	32	1,646	+26.078%
2026-05-29	36.7100	40.9000	36.7100	40.1600	+33.422%	11	1,644	+37.600%
2026-05-28	26.2300	30.1000	26.2300	30.1000	+17.854%	25	1,647	+83.588%
2026-05-27	25.1000	25.5400	24.8800	25.5400	-7.127%	23	1,628	+116.366%
2026-05-26	27.5200	27.5200	27.5000	27.5000	-0.507%	2	1,628	+100.945%
2026-05-21	28.1000	28.1000	27.6400	27.6400	+2.181%	3	1,629	+99.928%
2026-05-20	27.0500	27.0500	27.0500	27.0500	+3.442%	3	1,629	+104.288%
2026-05-19	27.1000	27.1000	26.1500	26.1500	-2.425%	17	1,628	+111.319%
2026-05-15	26.8000	26.8000	26.8000	26.8000	-0.298%	2	1,628	+106.194%
2026-05-14	25.1000	26.8800	25.1000	26.8800	+7.606%	2	1,626	+105.580%
2026-05-13	25.0000	25.0700	24.6500	24.9800	-5.949%	9	1,631	+121.217%
2026-05-12	26.5400	26.5600	26.5400	26.5600	-2.995%	10	1,631	+108.057%
2026-05-11	26.5900	27.4000	26.5900	27.3800	-2.214%	16	1,631	+101.826%
2026-05-08	25.8400	28.0000	25.8400	28.0000	+0.358%	6	1,651	+97.357%
2026-05-07	27.7500	29.5500	27.7500	27.9000	+7.847%	42	1,649	+98.065%
2026-05-06	26.4500	27.1700	25.8700	25.8700	-7.475%	29	1,669	+113.606%
2026-05-05	30.0000	30.0000	27.2600	27.9600	-18.365%	65	1,656	+97.639%
2026-05-04	35.2500	35.2500	34.2500	34.2500	+2.178%	7	1,623	+61.343%
2026-05-01	33.4000	33.6500	33.4000	33.5200	+13.512%	4	1,622	+64.857%
2026-04-30	28.7000	29.5300	28.5000	29.5300	+3.796%	6	1,622	+87.132%
2026-04-29	28.9200	28.9300	28.4500	28.4500	-9.683%	18	1,622	+94.236%
2026-04-28	31.4800	31.5000	31.4800	31.5000	-4.545%	2	1,622	+75.429%
2026-04-27	33.0000	33.0000	33.0000	33.0000	+1.538%	1	1,620	+67.455%
2026-04-23	33.6600	34.0900	32.5000	32.5000	-14.021%	5	1,620	+70.031%
2026-04-22	36.1000	37.8000	36.1000	37.8000	+9.154%	3	1,619	+46.190%
2026-04-20	34.6300	34.6300	34.6300	34.6300	-1.057%	7	1,617	+59.573%
2026-04-17	35.3500	35.3500	34.9400	35.0000	+8.527%	15	1,624	+57.886%
2026-04-16	31.4500	33.2300	31.4500	32.2500	-0.982%	18	1,635	+71.349%
2026-04-15	30.5000	32.5700	30.0500	32.5700	+11.009%	27	1,643	+69.665%
2026-04-14	29.7500	29.7500	29.3000	29.3400	+6.074%	7	1,632	+88.344%
2026-04-13	27.8000	28.1000	27.1000	27.6600	+6.919%	9	1,634	+99.783%
2026-04-10	25.0000	26.2000	24.0000	25.8700	-3.290%	45	1,632	+113.606%
2026-04-09	28.8300	28.8300	26.2000	26.7500	-25.279%	49	1,644	+106.579%
2026-04-08	36.0000	36.0000	35.8000	35.8000	-0.693%	2	1,649	+54.358%
2026-04-07	35.7600	36.0500	35.5200	36.0500	-0.139%	7	1,650	+53.287%
2026-04-06	36.1000	36.1000	36.1000	36.1000	+5.556%	5	1,645	+53.075%
2026-04-02	34.2000	34.2000	34.2000	34.2000	-3.933%	5	1,640	+61.579%
2026-03-31	32.8000	36.3500	32.7000	35.6000	+14.286%	95	1,640	+55.225%
2026-03-30	34.2000	34.2000	31.1500	31.1500	-10.873%	22	1,630	+77.400%
2026-03-27	34.9500	34.9500	34.9500	34.9500	-8.195%	1	1,651	+58.112%
2026-03-26	39.0100	39.0100	37.7500	38.0700	-10.445%	11	1,650	+45.154%
2026-03-25	43.0000	43.0000	42.5100	42.5100	+2.830%	2	1,654	+29.993%
2026-03-24	41.3400	41.3400	41.3400	41.3400	-8.011%	8	1,654	+33.672%
2026-03-23	44.3200	44.9400	44.3200	44.9400	+15.408%	2	1,662	+22.964%
2026-03-20	40.3600	40.3600	38.9400	38.9400	-3.134%	16	1,662	+41.911%
2026-03-19	40.0000	40.2000	40.0000	40.2000	+0.500%	4	1,656	+37.463%
2026-03-13	41.1500	41.4900	40.0000	40.0000	-6.323%	22	1,657	+38.150%
2026-03-12	42.8400	42.8400	42.7000	42.7000	+7.910%	11	1,650	+29.415%
2026-03-11	40.3400	40.3400	39.5700	39.5700	-2.176%	2	1,649	+39.651%
2026-03-10	41.0000	41.0600	40.4500	40.4500	-6.257%	14	1,649	+36.613%
2026-03-09	44.7000	44.7000	43.1500	43.1500	-8.191%	5	1,639	+28.065%
2026-03-06	44.0000	47.0000	44.0000	47.0000	+12.440%	29	1,702	+17.574%
2026-03-05	42.6000	42.7500	41.8000	41.8000	-1.647%	91	1,729	+32.201%
2026-03-04	42.0000	43.0000	40.6700	42.5000	+9.819%	18	1,780	+30.024%
2026-03-03	38.6000	38.7000	36.5500	38.7000	+1.789%	3	1,764	+42.791%
2026-03-02	38.0200	38.0200	38.0200	38.0200	+21.083%	1	1,763	+45.345%
2026-02-27	32.7000	32.7000	31.4000	31.4000	0.000%	7	1,763	+75.987%
2026-02-25	30.4500	31.8000	30.4500	31.4000	+11.585%	19	1,762	+75.987%
2026-02-24	27.4000	28.6200	27.4000	28.1400	-3.696%	21	1,762	+96.375%
2026-02-23	28.3200	29.2200	28.2800	29.2200	-8.113%	12	1,762	+89.117%
2026-02-20	30.6500	31.8000	30.6500	31.8000	-2.930%	2	1,760	+73.774%
2026-02-18	33.6800	33.6800	32.7600	32.7600	+8.369%	2	1,760	+68.681%
2026-02-17	28.6000	30.3400	28.6000	30.2300	+2.475%	4	1,760	+82.799%
2026-02-13	28.7500	30.7000	28.0500	29.5000	+1.865%	54	1,766	+87.322%
2026-02-12	30.8000	30.8000	28.3500	28.9600	-9.557%	32	1,766	+90.815%
2026-02-11	32.9900	32.9900	31.6400	32.0200	-4.332%	22	1,766	+72.580%
2026-02-10	35.1200	35.1400	33.4700	33.4700	-7.847%	31	1,761	+65.103%
2026-02-09	33.0000	37.0000	33.0000	36.3200	+13.111%	37	1,758	+52.148%
2026-02-06	32.3000	33.1600	31.8100	32.1100	+9.218%	28	1,750	+72.096%
2026-02-05	32.9500	33.9400	29.4000	29.4000	-16.737%	56	1,745	+87.959%
2026-02-04	43.1000	43.1000	34.1000	35.3100	-22.769%	215	1,743	+56.500%
2026-02-03	48.1000	48.1000	43.3500	45.7200	+13.449%	14	1,777	+20.866%
2026-02-02	41.0000	41.2000	40.1500	40.3000	+3.519%	16	1,780	+37.122%
2026-01-30	40.5100	40.8100	38.9300	38.9300	-8.314%	21	1,769	+41.947%
2026-01-29	43.3700	43.3700	40.5000	42.4600	-9.467%	48	1,764	+30.146%
2026-01-28	50.1000	50.2000	46.9000	46.9000	-7.404%	30	1,773	+17.825%
2026-01-27	51.4000	52.7200	50.6500	50.6500	-4.954%	6	1,773	+9.102%
2026-01-26	53.8000	53.8500	53.2900	53.2900	-2.328%	10	1,772	+3.697%
2026-01-23	53.0900	55.0000	52.8000	54.5600	+6.396%	6	1,768	+1.283%
2026-01-22	51.3400	51.3400	51.2700	51.2800	-1.988%	9	1,767	+7.761%
2026-01-21	52.6600	53.5000	49.1600	52.3200	-4.386%	20	1,762	+5.619%
2026-01-20	54.5000	55.6500	53.6300	54.7200	-1.988%	46	1,764	+0.987%
2026-01-16	58.5300	58.5300	55.0500	55.8300	-5.661%	37	1,794	-1.021%
2026-01-15	62.0000	62.0000	59.1800	59.1800	-1.284%	8	1,794	-6.624%
2026-01-14	62.6000	62.6000	57.8400	59.9500	-1.398%	22	1,791	-7.823%
2026-01-13	59.8300	62.1800	59.8300	60.8000	-0.491%	6	1,799	-9.112%
2026-01-12	62.2300	63.5000	60.5000	61.1000	+1.495%	24	1,797	-9.558%
2026-01-09	59.0000	61.2500	59.0000	60.2000	+0.905%	8	1,795	-8.206%
2026-01-08	63.9000	63.9000	59.4200	59.6600	-6.781%	15	1,791	-7.375%
2026-01-07	62.0000	67.5000	62.0000	64.0000	+2.778%	9	1,785	-13.656%
2026-01-06	60.7600	62.5000	60.5500	62.2700	+7.085%	45	1,781	-11.257%
2026-01-05	60.0000	60.0000	57.7000	58.1500	+8.065%	41	1,783	-4.970%
2026-01-02	61.7300	61.8500	53.8100	53.8100	-12.490%	53	1,783	+2.695%
2025-12-31	63.0300	63.0300	61.2300	61.4900	-4.681%	21	1,764	-10.132%
2025-12-30	66.4000	66.4000	64.5100	64.5100	-3.702%	14	1,764	-14.339%
2025-12-29	67.0000	68.3200	66.9300	66.9900	-4.368%	37	1,773	-17.510%
2025-12-26	75.0000	75.5900	70.0500	70.0500	-5.973%	15	1,770	-21.113%
2025-12-24	74.5000	74.5000	74.5000	74.5000	+1.195%	2	1,782	-25.826%
2025-12-22	77.0500	77.7500	73.6200	73.6200	+2.066%	7	1,782	-24.939%
2025-12-19	72.0000	73.4500	72.0000	72.1300	+3.043%	15	1,783	-23.388%
2025-12-18	70.0000	70.0000	70.0000	70.0000	+9.290%	2	1,790	-21.057%
2025-12-17	68.1600	68.1600	64.0500	64.0500	-8.500%	4	1,792	-13.724%
2025-12-16	69.0000	70.0000	69.0000	70.0000	+2.279%	5	1,792	-21.057%
2025-12-15	68.1400	70.0200	68.1400	68.4400	+0.117%	21	1,790	-19.258%
2025-12-12	67.3000	68.3700	64.0000	68.3600	-1.782%	18	1,801	-19.163%
2025-12-11	67.7000	69.6000	67.7000	69.6000	-2.247%	17	1,795	-20.603%
2025-12-10	69.0900	71.2000	69.0900	71.2000	+7.585%	7	1,797	-22.388%
2025-12-09	67.6400	67.6400	66.1800	66.1800	+0.273%	4	1,797	-16.500%
2025-12-08	65.8000	66.0000	65.7100	66.0000	-0.901%	8	1,799	-16.273%
2025-12-05	65.0500	66.6500	65.0500	66.6000	+4.799%	44	1,798	-17.027%
2025-12-04	63.6700	63.6700	63.5500	63.5500	+7.694%	3	1,834	-13.045%
2025-12-02	59.9700	59.9700	59.0100	59.0100	+4.907%	9	1,832	-6.355%
2025-12-01	56.3000	56.3000	56.2500	56.2500	+0.626%	90	1,823	-1.760%
2025-11-26	55.2200	56.1000	55.2200	55.9000	+2.194%	3	1,765	-1.145%
2025-11-25	51.2500	54.7000	51.2500	54.7000	-0.545%	42	1,765	+1.024%
2025-11-24	50.8500	55.2300	50.8500	55.0000	+12.360%	32	1,725	+0.473%
2025-11-21	50.8900	50.8900	46.7800	48.9500	-1.211%	21	1,713	+12.891%
2025-11-20	57.8000	57.8000	49.5500	49.5500	-15.616%	22	1,720	+11.524%
2025-11-18	57.9200	60.0000	57.4900	58.7200	+0.824%	12	1,718	-5.892%
2025-11-17	62.1000	62.1000	58.2400	58.2400	-8.758%	12	1,717	-5.117%
2025-11-14	58.4300	63.8300	58.3500	63.8300	+3.620%	36	1,708	-13.426%
2025-11-13	66.0000	66.0000	60.6400	61.6000	-9.438%	11	1,717	-10.292%
2025-11-12	70.5800	70.5800	68.0200	68.0200	-9.632%	27	1,713	-18.759%
2025-11-11	74.4700	75.2700	74.4700	75.2700	-1.350%	4	1,713	-26.584%
2025-11-10	72.2500	76.3000	72.2500	76.3000	+19.443%	20	1,712	-27.575%
2025-11-07	62.6300	64.0000	58.8900	63.8800	+2.701%	69	1,725	-13.494%
2025-11-06	73.4500	73.4500	62.2000	62.2000	-15.085%	42	1,735	-11.158%
2025-11-05	70.0800	73.2500	69.2000	73.2500	+0.205%	15	1,737	-24.560%
2025-11-04	75.1000	77.3200	71.6300	73.1000	-15.403%	39	1,735	-24.405%
2025-11-03	84.3800	88.1700	83.9500	86.4100	+5.687%	849	2,221	-36.049%
2025-10-31	79.8000	83.4000	79.8000	81.7600	+4.821%	26	2,221	-32.412%
2025-10-30	79.8000	79.8000	77.9900	78.0000	-2.305%	12	2,241	-29.154%
2025-10-29	77.7800	80.0000	77.3000	79.8400	+9.851%	36	2,239	-30.787%
2025-10-28	71.3700	72.6800	69.5700	72.6800	+0.526%	8	2,248	-23.968%
2025-10-27	72.1300	73.3200	71.2700	72.3000	+7.270%	18	2,247	-23.568%
2025-10-24	67.4100	68.3500	67.4000	67.4000	+3.343%	13	2,247	-18.012%
2025-10-23	64.7700	65.2200	64.7700	65.2200	+11.487%	4	2,239	-15.271%
2025-10-22	62.2500	62.2500	58.5000	58.5000	-9.736%	13	2,242	-5.538%
2025-10-21	64.7400	64.8100	64.6600	64.8100	-2.292%	10	2,239	-14.735%
2025-10-20	64.9000	66.3300	64.9000	66.3300	+4.539%	2	2,231	-16.689%
2025-10-16	66.8000	67.0000	63.4500	63.4500	-0.408%	9	2,232	-12.908%
2025-10-15	66.0600	67.2400	63.7100	63.7100	-3.103%	17	2,234	-13.263%
2025-10-14	59.9000	65.7500	59.9000	65.7500	+3.953%	19	2,222	-15.954%
2025-10-13	62.9800	63.2500	60.5000	63.2500	+1.688%	63	2,231	-12.632%
2025-10-10	68.4500	68.4500	62.0200	62.2000	-9.672%	728	2,284	-11.158%
2025-10-09	64.1800	68.8600	64.1800	68.8600	+4.397%	19	2,512	-19.750%
2025-10-08	66.6400	66.6400	65.1800	65.9600	+0.656%	257	2,501	-16.222%
2025-10-07	67.4300	67.8000	63.9500	65.5300	+1.440%	750	1,899	-15.672%
2025-10-06	65.3700	65.3900	63.9400	64.6000	+7.667%	22	1,899	-14.458%
2025-10-03	67.1700	67.1700	59.1700	60.0000	-12.409%	72	1,895	-7.900%
2025-10-02	66.6500	68.5000	65.7400	68.5000	+2.056%	18	1,850	-19.328%
2025-10-01	64.7900	67.5700	64.7900	67.1200	+2.473%	10	1,854	-17.670%
2025-09-30	63.2800	65.5000	63.2800	65.5000	+6.107%	3	1,856	-15.634%
2025-09-29	64.0200	64.0600	61.7300	61.7300	-0.756%	8	1,857	-10.481%
2025-09-26	60.9000	62.4000	60.9000	62.2000	-3.341%	202	1,850	-11.158%
2025-09-25	59.7500	66.8700	59.7500	64.3500	+1.739%	139	1,933	-14.126%
2025-09-24	66.0900	66.0900	63.2500	63.2500	-3.435%	9	1,820	-12.632%
2025-09-23	66.6800	67.5000	61.8500	65.5000	+4.134%	224	1,819	-15.634%
2025-09-22	63.0600	63.1600	62.0500	62.9000	-3.793%	14	1,829	-12.146%
2025-09-19	62.3500	65.7800	62.3500	65.3800	+7.356%	35	1,820	-15.479%
2025-09-18	58.6300	61.4700	58.4900	60.9000	+12.155%	174	1,824	-9.261%
2025-09-17	54.1700	55.1100	51.0000	54.3000	-1.986%	123	1,844	+1.768%
2025-09-16	55.9900	55.9900	55.4000	55.4000	-2.120%	12	1,735	-0.253%
2025-09-15	55.7900	56.7200	54.8500	56.6000	-0.440%	7	1,743	-2.367%
2025-09-12	53.0000	57.1500	52.7500	56.8500	+8.596%	280	1,745	-2.797%
2025-09-11	52.0000	53.0000	52.0000	52.3500	-3.199%	14	1,717	+5.559%
2025-09-10	52.7500	54.4800	52.0000	54.0800	+6.562%	264	1,716	+2.182%
2025-09-09	48.6500	50.7500	47.2500	50.7500	+8.672%	119	1,701	+8.887%
2025-09-08	48.2000	48.2000	46.7000	46.7000	+2.188%	18	1,693	+18.330%
2025-09-05	44.7000	46.2500	43.2300	45.7000	-0.327%	187	1,693	+20.919%
2025-09-04	46.8300	48.2500	45.8500	45.8500	-2.197%	17	1,748	+20.523%
2025-09-03	51.1000	51.1000	46.6000	46.8800	-3.599%	165	1,736	+17.875%
2025-09-02	45.7500	49.4400	45.2000	48.6300	+1.736%	24	1,592	+13.634%
2025-08-29	49.1500	49.1500	47.8000	47.8000	-3.823%	9	1,585	+15.607%
2025-08-28	48.5000	49.8000	47.6200	49.7000	+1.408%	15	1,585	+11.187%
2025-08-27	52.5000	52.5000	48.7500	49.0100	-6.111%	12	1,580	+12.752%
2025-08-26	50.0000	52.3000	50.0000	52.2000	+2.857%	7	1,577	+5.862%
2025-08-25	47.0800	50.7500	45.9900	50.7500	+0.694%	56	1,576	+8.887%
2025-08-22	48.5400	52.8600	47.9000	50.4000	+1.205%	969	1,537	+9.643%
2025-08-21	49.3700	49.8000	48.8000	49.8000	+0.708%	21	678	+10.964%
2025-08-20	47.5500	49.4500	41.4800	49.4500	-1.060%	135	670	+11.749%
2025-08-19	58.4000	58.4000	49.9800	49.9800	-17.252%	175	683	+10.564%
2025-08-18	61.7500	61.8200	58.7300	60.4000	-3.514%	60	635	-8.510%
2025-08-15	64.1300	64.1300	61.2000	62.6000	-4.573%	52	625	-11.725%
2025-08-14	67.9000	68.5600	64.5000	65.6000	-4.512%	156	614	-15.762%
2025-08-13	70.8200	70.8200	68.2300	68.7000	-1.378%	42	550	-19.563%
2025-08-12	69.4900	70.0500	66.9500	69.6600	+4.032%	50	563	-20.672%
2025-08-11	69.9600	70.3300	66.9600	66.9600	-5.410%	19	570	-17.473%
2025-08-08	69.9400	71.8500	69.7600	70.7900	+6.660%	214	570	-21.938%
2025-08-07	64.2700	68.0000	64.0000	66.3700	+3.752%	236	584	-16.739%
2025-08-06	59.8000	64.4200	59.6400	63.9700	+10.028%	192	513	-13.616%
2025-08-05	58.3500	63.9700	57.5300	58.1400	+12.326%	209	500	-4.954%
2025-08-04	51.7400	52.1400	50.4100	51.7600	+6.722%	31	367	+6.762%
2025-08-01	47.2000	48.5000	47.2000	48.5000	-5.550%	3	348	+13.938%
2025-07-31	51.3500	51.3500	51.3500	51.3500	-0.696%	1	347	+7.614%
2025-07-30	51.2100	51.7100	50.5000	51.7100	+4.486%	38	346	+6.865%
2025-07-29	52.1500	52.1500	49.4900	49.4900	-2.961%	43	344	+11.659%
2025-07-28	52.8000	52.8000	50.7300	51.0000	-2.950%	32	315	+8.353%
2025-07-25	51.4000	53.2300	51.4000	52.5500	+5.311%	36	330	+5.157%
2025-07-24	49.9800	49.9800	49.9000	49.9000	+7.312%	5	325	+10.741%
2025-07-23	46.5000	46.5000	46.5000	46.5000	+2.288%	2	325	+18.839%
2025-07-22	45.4600	45.4600	45.4600	45.4600	-5.880%	1	325	+21.557%
2025-07-21	50.3300	50.3300	48.3000	48.3000	-2.778%	3	325	+14.410%
2025-07-18	51.1800	51.1800	49.6800	49.6800	-3.365%	6	325	+11.232%
2025-07-17	50.4700	51.8000	50.0200	51.4100	+3.129%	24	324	+7.489%
2025-07-16	49.4700	49.8500	49.4700	49.8500	+2.678%	3	316	+10.853%
2025-07-15	49.2800	49.4300	48.5500	48.5500	+0.103%	15	313	+13.821%
2025-07-14	48.0300	48.5000	48.0300	48.5000	+9.357%	6	305	+13.938%
2025-07-11	45.8400	45.8500	44.3500	44.3500	-0.672%	36	308	+24.600%
2025-07-10	46.8100	46.8100	44.6500	44.6500	-2.490%	3	307	+23.763%
2025-07-09	44.1600	45.7900	44.1600	45.7900	+4.903%	5	307	+20.681%
2025-07-08	42.7000	43.6500	42.7000	43.6500	-0.592%	5	305	+26.598%
2025-07-07	39.7200	43.9100	39.7200	43.9100	+8.206%	24	305	+25.848%
2025-07-03	41.0000	41.0000	40.5800	40.5800	+2.268%	3	304	+36.175%
2025-07-02	39.1500	39.6800	39.1500	39.6800	+4.697%	11	304	+39.264%
2025-07-01	39.3200	39.3200	37.9000	37.9000	-11.593%	16	319	+45.805%
2025-06-30	42.7000	42.8700	42.7000	42.8700	+6.801%	30	317	+28.901%
2025-06-27	45.5000	45.5000	40.1400	40.1400	-16.584%	8	307	+37.668%
2025-06-26	48.0500	48.1200	48.0500	48.1200	+4.495%	2	306	+14.838%
2025-06-25	49.2500	49.2500	46.0500	46.0500	-1.917%	15	306	+20.000%
2025-06-24	46.5200	47.0000	46.4200	46.9500	+5.435%	8	318	+17.700%
2025-06-23	45.5500	45.5500	44.5300	44.5300	+0.747%	2	316	+24.096%
2025-06-20	45.4700	45.4700	44.2000	44.2000	-3.493%	16	315	+25.023%
2025-06-18	45.8000	45.8000	45.8000	45.8000	-0.866%	1	318	+20.655%
2025-06-17	47.4600	47.4600	46.0500	46.2000	-5.521%	20	318	+19.610%
2025-06-16	48.5000	49.7500	48.5000	48.9000	+6.074%	3	312	+13.006%
2025-06-13	46.0800	46.1000	45.5000	46.1000	+5.758%	6	311	+19.870%
2025-06-12	44.4300	44.4300	43.5900	43.5900	-1.492%	2	309	+26.772%
2025-06-11	45.1900	45.2300	44.2500	44.2500	+5.207%	72	309	+24.881%
2025-06-10	42.0600	42.0600	42.0600	42.0600	+1.717%	1	298	+31.384%
2025-06-09	38.4400	41.3500	38.0100	41.3500	+5.809%	14	298	+33.640%
2025-06-06	37.1200	39.0800	37.1200	39.0800	+8.919%	94	286	+41.402%
2025-06-05	39.8000	40.1700	35.8800	35.8800	-10.702%	5	319	+54.013%
2025-06-04	38.8400	40.6000	38.8400	40.1800	-2.806%	66	318	+37.531%
2025-06-03	41.2200	42.0200	41.0100	41.3400	-1.571%	18	259	+33.672%
2025-06-02	42.0000	42.0000	42.0000	42.0000	+2.464%	1	243	+31.571%
2025-05-30	36.4000	40.9900	36.4000	40.9900	+16.747%	44	242	+34.813%
2025-05-29	35.0000	35.9000	35.0000	35.1100	-4.358%	226	237	+57.391%
2025-05-28	36.7100	36.7100	36.7100	36.7100	+1.831%	8	374	+50.531%
2025-05-27	38.0000	38.0000	35.5400	36.0500	-3.091%	39	366	+53.287%
2025-05-23	33.5000	37.2000	33.5000	37.2000	+0.135%	32	384	+48.548%
2025-05-22	37.0500	37.3800	37.0500	37.1500	+5.092%	40	384	+48.748%
2025-05-21	36.4000	36.4000	35.3500	35.3500	-6.900%	28	384	+56.322%
2025-05-20	38.0000	38.0700	37.9700	37.9700	-2.013%	50	362	+45.536%
2025-05-19	38.0000	39.1500	37.7500	38.7500	-2.663%	166	326	+42.606%
2025-05-16	39.9800	39.9900	39.8100	39.8100	-0.350%	10	222	+38.809%
2025-05-15	41.0000	41.0000	39.9500	39.9500	-2.893%	8	217	+38.323%
2025-05-14	42.7500	42.7500	40.4900	41.1400	-0.387%	30	217	+34.322%
2025-05-13	37.1500	41.7000	37.1500	41.3000	+23.284%	85	195	+33.801%
2025-05-12	35.7000	35.7000	33.5000	33.5000	-0.975%	48	148	+64.955%
2025-05-09	33.7200	34.3300	33.7200	33.8300	-5.185%	36	152	+63.346%
2025-05-08	31.2500	35.6800	31.2500	35.6800	+22.907%	7	135	+54.877%
2025-05-07	30.4100	30.4100	28.8000	29.0300	-0.922%	8	131	+90.355%
2025-05-06	33.9000	33.9000	27.6200	29.3000	-24.698%	106	125	+88.601%
2025-05-05	38.7000	39.6400	38.2000	38.9100	-1.043%	36	132	+42.020%
2025-05-02	36.5700	39.4700	36.5700	39.3200	0.000%	262	123	+40.539%

.dark-mode .dHc3FM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHc3FM{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C180PLTR Dec 17 2027 180.00 Call (PLTR271217C00180000)option OPRA

PLTR20271217C180
PLTR Dec 17 2027 180.00 Call (PLTR271217C00180000)
option OPRA