Dark

PLTR20271217C195
PLTR Dec 17 2027 195.00 Call (PLTR271217C00195000)
option OPRA

EOD

Jul 22, 2026

19.44-17.312%(-4.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	19.4400	19.4400	19.4400	19.4400	-17.312%	2	683	0.000%
2026-07-20	23.5100	23.5100	23.5100	23.5100	-1.632%	1	681	-17.312%
2026-07-15	23.9000	23.9000	23.9000	23.9000	+19.500%	1	681	-18.661%
2026-07-01	17.4000	20.0000	17.4000	20.0000	+23.993%	12	681	-2.800%
2026-06-29	16.1300	16.1300	16.1300	16.1300	+17.309%	10	679	+20.521%
2026-06-25	14.8000	14.9000	13.5000	13.7500	-13.793%	7	679	+41.382%
2026-06-24	16.1400	16.1400	15.9500	15.9500	-2.506%	2	679	+21.881%
2026-06-23	17.7500	17.7500	16.3600	16.3600	-10.060%	8	679	+18.826%
2026-06-22	18.1900	18.1900	18.1900	18.1900	-19.263%	2	680	+6.872%
2026-06-16	22.5300	22.5300	22.5300	22.5300	+2.177%	1	681	-13.715%
2026-06-11	22.0700	22.1000	22.0000	22.0500	-2.000%	6	681	-11.837%
2026-06-10	22.5500	22.5500	22.4000	22.5000	+3.306%	66	683	-13.600%
2026-06-09	24.0000	24.0000	21.7800	21.7800	-11.499%	3	716	-10.744%
2026-06-08	24.6100	24.6100	24.6100	24.6100	-0.243%	1	716	-21.008%
2026-06-05	25.1000	25.1000	24.4400	24.6700	-26.358%	5	715	-21.200%
2026-06-02	34.8500	34.9700	33.5000	33.5000	-11.842%	4	711	-41.970%
2026-06-01	38.0000	38.0000	38.0000	38.0000	+6.145%	6	711	-48.842%
2026-05-29	31.0000	35.8000	30.7100	35.8000	+44.471%	8	717	-45.698%
2026-05-28	24.7800	24.7800	24.7800	24.7800	+1.267%	1	720	-21.550%
2026-05-22	24.4700	24.4700	24.4700	24.4700	+4.797%	1	719	-20.556%
2026-05-19	23.7500	23.7500	23.3500	23.3500	+0.344%	2	719	-16.745%
2026-05-18	23.2700	23.2700	23.2700	23.2700	-1.814%	2	719	-16.459%
2026-05-15	23.7000	23.7000	23.7000	23.7000	+9.469%	2	719	-17.975%
2026-05-13	21.6500	21.6500	21.6500	21.6500	-6.399%	1	719	-10.208%
2026-05-12	24.5000	24.5000	23.1300	23.1300	-5.205%	10	718	-15.953%
2026-05-11	23.6700	24.4000	23.6700	24.4000	-0.082%	2	718	-20.328%
2026-05-08	24.4200	24.4200	24.4200	24.4200	+7.341%	1	721	-20.393%
2026-05-06	22.7500	22.7500	22.7500	22.7500	-5.602%	2	721	-14.549%
2026-05-05	27.0000	27.0000	24.1000	24.1000	-15.616%	12	719	-19.336%
2026-04-23	28.5600	28.5600	28.5600	28.5600	-6.667%	2	710	-31.933%
2026-04-21	30.6000	30.6000	30.6000	30.6000	+27.394%	12	711	-36.471%
2026-04-13	24.0900	24.0900	24.0200	24.0200	+5.955%	2	711	-19.067%
2026-04-10	21.5500	23.0500	20.7000	22.6700	-3.532%	19	711	-14.248%
2026-04-09	25.5000	25.5000	23.5000	23.5000	-16.370%	16	709	-17.277%
2026-04-08	29.9500	29.9500	28.1000	28.1000	-8.825%	2	699	-30.819%
2026-04-07	30.8200	30.8200	30.8200	30.8200	-7.252%	1	701	-36.924%
2026-04-06	33.2300	33.2300	33.2300	33.2300	+3.295%	1	702	-41.499%
2026-04-02	32.1700	32.1700	32.1700	32.1700	+7.664%	1	701	-39.571%
2026-03-31	29.8800	29.8800	29.8800	29.8800	+4.953%	1	701	-34.940%
2026-03-30	30.2800	30.2800	28.4700	28.4700	-9.273%	7	701	-31.718%
2026-03-27	31.3800	31.3800	31.3800	31.3800	-13.839%	1	706	-38.050%
2026-03-24	36.4200	36.4200	36.4200	36.4200	-10.074%	2	707	-46.623%
2026-03-23	40.5000	40.5000	40.5000	40.5000	+6.495%	1	707	-52.000%
2026-03-17	38.0300	38.0300	38.0300	38.0300	+5.346%	1	707	-48.882%
2026-03-13	36.1000	36.1000	36.1000	36.1000	-1.123%	1	707	-46.150%
2026-03-04	37.1000	37.2000	36.5100	36.5100	+7.036%	32	707	-46.754%
2026-03-02	32.3500	34.1100	32.3500	34.1100	+19.266%	16	706	-43.008%
2026-02-27	29.2000	29.2000	28.6000	28.6000	-1.209%	18	706	-32.028%
2026-02-26	28.9500	28.9500	28.9500	28.9500	+2.952%	1	720	-32.850%
2026-02-25	28.1300	28.1300	28.1200	28.1200	+11.366%	3	720	-30.868%
2026-02-24	25.0500	25.2500	25.0500	25.2500	+0.678%	3	720	-23.010%
2026-02-23	25.6100	25.6100	25.0800	25.0800	-7.522%	2	720	-22.488%
2026-02-20	27.1200	27.1200	27.1200	27.1200	-4.000%	5	719	-28.319%
2026-02-19	28.2500	28.2500	28.2500	28.2500	+6.283%	1	714	-31.186%
2026-02-13	26.5800	26.5800	26.5800	26.5800	+3.707%	2	712	-26.862%
2026-02-12	25.6300	25.6300	25.6300	25.6300	-9.113%	4	712	-24.151%
2026-02-11	28.2000	28.2000	28.2000	28.2000	-6.188%	2	712	-31.064%
2026-02-10	33.3000	33.3000	30.0600	30.0600	-10.269%	2	712	-35.329%
2026-02-09	33.5000	33.5000	33.5000	33.5000	+15.917%	1	710	-41.970%
2026-02-06	28.9400	29.9300	27.8000	28.9000	+5.167%	15	711	-32.734%
2026-02-05	27.3400	28.4500	27.3400	27.4800	-9.961%	28	703	-29.258%
2026-02-04	36.4400	36.4400	30.4300	30.5200	-26.012%	19	694	-36.304%
2026-02-03	40.4000	41.4000	40.4000	41.2500	+12.153%	17	694	-52.873%
2026-02-02	36.1000	36.7800	36.1000	36.7800	+6.578%	2	694	-47.145%
2026-01-30	36.4800	36.4800	34.5100	34.5100	-7.331%	12	695	-43.669%
2026-01-29	39.1500	39.1500	36.4900	37.2400	-12.685%	28	695	-47.798%
2026-01-28	44.3400	44.4700	42.6500	42.6500	-6.878%	30	698	-54.420%
2026-01-27	47.2000	47.2000	45.8000	45.8000	-5.703%	47	721	-57.555%
2026-01-26	48.5700	48.5700	48.5700	48.5700	-0.979%	2	723	-59.975%
2026-01-23	49.0500	49.0500	49.0500	49.0500	+5.077%	1	723	-60.367%
2026-01-22	46.6800	46.6800	46.6800	46.6800	+0.538%	1	724	-58.355%
2026-01-21	47.4300	47.4300	44.5700	46.4300	-7.602%	14	724	-58.131%
2026-01-20	50.2500	50.2500	50.2500	50.2500	-0.888%	5	729	-61.313%
2026-01-16	53.4500	53.4500	50.7000	50.7000	-8.632%	2	729	-61.657%
2026-01-15	55.2500	55.4900	55.2500	55.4900	+4.207%	4	729	-64.967%
2026-01-14	53.2500	53.2500	53.2500	53.2500	-4.911%	1	726	-63.493%
2026-01-12	56.0000	56.0000	56.0000	56.0000	+2.470%	1	726	-65.286%
2026-01-08	55.5500	55.5500	54.6500	54.6500	-4.973%	35	727	-64.428%
2026-01-07	57.5100	57.5100	57.5100	57.5100	+1.788%	1	728	-66.197%
2026-01-06	56.5000	56.5000	56.5000	56.5000	+5.647%	25	729	-65.593%
2026-01-05	52.5000	53.4800	52.5000	53.4800	+9.187%	206	728	-63.650%
2026-01-02	54.3600	54.3600	48.9800	48.9800	-13.798%	14	728	-60.310%
2025-12-31	57.7600	57.8100	56.8200	56.8200	-4.824%	7	730	-65.787%
2025-12-30	59.6900	59.9300	59.6900	59.7000	-3.006%	16	730	-67.437%
2025-12-29	62.0200	62.0200	61.5500	61.5500	-6.855%	2	718	-68.416%
2025-12-26	67.8700	67.8700	66.0800	66.0800	-3.519%	13	720	-70.581%
2025-12-24	68.8300	69.0000	68.4900	68.4900	-0.015%	35	743	-71.616%
2025-12-23	68.5000	68.5000	68.5000	68.5000	+0.088%	1	743	-71.620%
2025-12-22	68.3200	68.4500	68.3200	68.4400	-1.312%	25	743	-71.596%
2025-12-19	66.6000	69.3500	66.6000	69.3500	+6.857%	5	732	-71.968%
2025-12-16	64.9000	64.9000	64.9000	64.9000	+1.692%	2	734	-70.046%
2025-12-15	63.8200	63.8200	63.8200	63.8200	+1.981%	1	732	-69.539%
2025-12-12	62.5800	62.5800	62.5800	62.5800	+0.208%	1	732	-68.936%
2025-12-11	62.4500	62.4500	62.4500	62.4500	-6.442%	1	732	-68.871%
2025-12-10	65.8400	66.7500	65.8400	66.7500	+7.661%	2	732	-70.876%
2025-12-08	62.0000	62.0000	62.0000	62.0000	+5.820%	1	732	-68.645%
2025-12-04	58.5900	58.5900	58.5900	58.5900	+5.454%	2	732	-66.820%
2025-12-03	54.2000	55.5600	54.2000	55.5600	+8.325%	2	732	-65.011%
2025-12-01	51.7100	51.7100	51.2900	51.2900	-1.856%	4	732	-62.098%
2025-11-26	51.0500	52.2600	51.0000	52.2600	+4.457%	70	778	-62.801%
2025-11-25	50.0300	50.0300	50.0300	50.0300	+13.062%	1	778	-61.143%
2025-11-21	46.1100	46.1100	42.7500	44.2500	-5.124%	4	778	-56.068%
2025-11-20	48.3000	48.3000	46.6400	46.6400	-9.961%	11	778	-58.319%
2025-11-19	51.0700	51.8000	51.0700	51.8000	-3.304%	5	781	-62.471%
2025-11-18	53.9800	53.9800	53.5000	53.5700	-8.066%	3	779	-63.711%
2025-11-14	53.9900	58.2700	53.9900	58.2700	+3.151%	11	778	-66.638%
2025-11-13	60.5000	60.5000	55.9900	56.4900	-10.786%	48	777	-65.587%
2025-11-12	66.0000	66.0000	62.8000	63.3200	-6.428%	15	773	-69.299%
2025-11-11	67.1200	67.6700	67.1200	67.6700	-4.891%	3	781	-71.272%
2025-11-10	66.3900	71.1500	66.3900	71.1500	+21.168%	78	781	-72.677%
2025-11-07	54.7000	59.4900	53.9000	58.7200	-1.477%	309	825	-66.894%
2025-11-06	68.8200	68.8200	58.7500	59.6000	-9.983%	115	831	-67.383%
2025-11-05	66.7000	66.7000	66.2100	66.2100	-5.845%	3	828	-70.639%
2025-11-04	66.4000	71.9900	66.4000	70.3200	-13.718%	10	826	-72.355%
2025-11-03	78.6000	81.5000	78.0000	81.5000	+6.189%	55	826	-76.147%
2025-10-31	76.4700	78.5500	76.4200	76.7500	+3.716%	49	826	-74.671%
2025-10-30	72.5100	74.0000	72.5100	74.0000	-0.175%	6	816	-73.730%
2025-10-29	69.5800	74.1300	69.5800	74.1300	+11.658%	52	815	-73.776%
2025-10-28	65.1000	66.3900	65.1000	66.3900	+2.138%	2	811	-70.718%
2025-10-27	65.0000	65.0000	65.0000	65.0000	+4.067%	1	810	-70.092%
2025-10-24	62.4600	62.4600	62.4600	62.4600	+3.411%	25	810	-68.876%
2025-10-23	60.4000	60.4000	60.4000	60.4000	+10.602%	1	810	-67.815%
2025-10-22	54.5800	54.6900	54.5800	54.6100	-8.831%	3	809	-64.402%
2025-10-21	59.9000	59.9000	59.9000	59.9000	-2.602%	2	812	-67.546%
2025-10-16	60.0500	61.9700	60.0500	61.5000	+1.101%	6	812	-68.390%
2025-10-15	62.2000	62.2000	60.8300	60.8300	0.000%	6	812	-68.042%
2025-10-14	55.9700	61.0000	55.9700	60.8300	+6.719%	17	812	-68.042%
2025-10-13	57.7900	58.7500	57.0000	57.0000	-1.724%	30	812	-65.895%
2025-10-10	60.7000	60.7000	58.0000	58.0000	-8.805%	7	794	-66.483%
2025-10-09	64.0000	64.0000	63.6000	63.6000	+6.159%	2	795	-69.434%
2025-10-08	59.3500	59.9100	59.3500	59.9100	-1.883%	3	794	-67.551%
2025-10-07	62.4300	62.4300	60.3400	61.0600	+3.369%	8	791	-68.162%
2025-10-06	59.0700	59.0700	59.0700	59.0700	+8.385%	1	791	-67.090%
2025-10-03	60.8000	60.8000	53.5000	54.5000	-12.534%	4	791	-64.330%
2025-10-02	61.8000	62.5600	61.8000	62.3100	+2.030%	4	791	-68.801%
2025-10-01	61.0700	61.0700	61.0700	61.0700	+3.159%	1	790	-68.168%
2025-09-30	58.4100	59.2000	58.4100	59.2000	+3.951%	3	791	-67.162%
2025-09-29	58.5000	58.5000	56.9500	56.9500	-1.996%	101	790	-65.865%
2025-09-25	61.0000	61.0000	58.1100	58.1100	+0.920%	3	714	-66.546%
2025-09-24	57.8500	58.3500	56.7600	57.5800	-4.574%	10	714	-66.238%
2025-09-23	60.3400	60.3400	60.3400	60.3400	+5.104%	2	719	-67.783%
2025-09-22	58.4800	58.4800	57.0400	57.4100	-0.898%	21	719	-66.138%
2025-09-19	57.9300	57.9300	57.9300	57.9300	+4.341%	5	720	-66.442%
2025-09-18	50.7900	55.8000	50.7900	55.5200	+12.162%	27	720	-64.986%
2025-09-17	49.6400	49.6400	47.6300	49.5000	-2.846%	4	711	-60.727%
2025-09-16	50.5700	50.9500	50.5700	50.9500	-0.274%	3	712	-61.845%
2025-09-15	50.6000	51.0900	49.9000	51.0900	-1.731%	27	712	-61.950%
2025-09-12	47.4500	52.1500	47.4500	51.9900	+9.338%	19	729	-62.608%
2025-09-11	47.7500	47.8000	47.5500	47.5500	-3.354%	15	740	-59.117%
2025-09-10	47.4000	49.5500	47.4000	49.2000	+6.494%	125	740	-60.488%
2025-09-09	43.5000	46.2000	43.5000	46.2000	+9.091%	30	781	-57.922%
2025-09-08	43.2700	43.8000	42.3500	42.3500	+1.486%	10	805	-54.097%
2025-09-05	40.3500	41.8000	38.9700	41.7300	-1.557%	71	806	-53.415%
2025-09-04	42.3900	42.8000	42.2500	42.3900	-1.074%	5	810	-54.140%
2025-09-03	42.8000	46.4400	42.8000	42.8500	-3.360%	36	810	-54.632%
2025-09-02	44.0500	44.6600	43.4500	44.3400	-0.135%	20	791	-56.157%
2025-08-29	44.4000	44.4000	44.4000	44.4000	-1.158%	2	794	-56.216%
2025-08-28	44.2000	44.9200	44.2000	44.9200	-0.200%	3	794	-56.723%
2025-08-27	48.4000	48.4000	44.8000	45.0100	-6.190%	15	791	-56.810%
2025-08-26	46.8200	48.4000	46.8200	47.9800	+4.874%	7	783	-59.483%
2025-08-25	44.5500	45.8000	41.7300	45.7500	+1.083%	16	781	-57.508%
2025-08-22	47.0700	48.2500	45.2600	45.2600	+2.029%	5	778	-57.048%
2025-08-21	44.3200	44.3600	44.3200	44.3600	-0.315%	2	776	-56.177%
2025-08-20	41.7000	44.5000	38.3800	44.5000	-1.982%	18	776	-56.315%
2025-08-19	50.9500	51.5500	45.4000	45.4000	-16.483%	106	778	-57.181%
2025-08-18	54.6100	54.6100	54.3600	54.3600	-4.998%	7	771	-64.238%
2025-08-15	57.3500	57.8600	56.8000	57.2200	-4.792%	105	764	-66.026%
2025-08-14	63.1600	63.1600	60.1000	60.1000	-3.840%	2	716	-67.654%
2025-08-13	65.2600	65.2600	62.5000	62.5000	-3.011%	10	716	-68.896%
2025-08-12	63.7500	64.4400	61.6500	64.4400	+0.814%	118	706	-69.832%
2025-08-11	63.6800	63.9200	63.6800	63.9200	-0.961%	5	768	-69.587%
2025-08-08	65.8500	65.8500	64.2600	64.5400	+7.567%	149	767	-69.879%
2025-08-07	59.7000	62.3500	59.7000	60.0000	+4.639%	51	809	-67.600%
2025-08-06	58.1200	59.5000	57.3400	57.3400	+6.739%	121	804	-66.097%
2025-08-05	55.9300	56.2600	53.1400	53.7200	+11.038%	83	691	-63.812%
2025-08-04	47.1100	48.3800	46.8500	48.3800	+4.719%	56	663	-59.818%
2025-07-31	46.7000	46.7000	46.2000	46.2000	-0.216%	12	693	-57.922%
2025-07-30	46.3000	46.3000	46.3000	46.3000	-3.622%	10	681	-58.013%
2025-07-28	48.0400	48.0400	48.0400	48.0400	+0.104%	1	671	-59.534%
2025-07-25	48.2500	48.7000	47.8100	47.9900	+15.778%	56	671	-59.492%
2025-07-22	41.2000	41.4500	41.2000	41.4500	-7.063%	2	654	-53.100%
2025-07-21	44.8700	44.8700	44.6000	44.6000	-1.892%	2	654	-56.413%
2025-07-18	45.4600	45.4600	45.4600	45.4600	-4.696%	2	653	-57.237%
2025-07-17	46.9100	47.7000	46.9100	47.7000	+6.855%	21	653	-59.245%
2025-07-15	44.3000	44.8600	44.3000	44.6400	-0.800%	9	633	-56.452%
2025-07-14	45.0000	45.0000	45.0000	45.0000	+10.565%	2	626	-56.800%
2025-07-11	41.8500	41.8500	40.7000	40.7000	-0.538%	4	628	-52.236%
2025-07-10	42.8000	42.8000	40.9200	40.9200	+2.892%	12	627	-52.493%
2025-07-08	39.5000	39.9500	38.6800	39.7700	+0.684%	168	639	-51.119%
2025-07-07	39.7000	40.0000	39.5000	39.5000	+9.086%	8	505	-50.785%
2025-07-02	36.0000	36.2500	36.0000	36.2100	+1.202%	12	506	-46.313%
2025-07-01	35.5000	35.7800	35.5000	35.7800	-4.587%	4	550	-45.668%
2025-06-27	41.7000	41.7000	37.5000	37.5000	-14.423%	3	552	-48.160%
2025-06-26	44.3500	44.3500	43.8200	43.8200	+2.026%	4	551	-55.637%
2025-06-25	45.7500	45.7500	42.9500	42.9500	-0.533%	110	549	-54.738%
2025-06-24	43.1800	43.1800	43.1800	43.1800	+1.243%	1	553	-54.979%
2025-06-23	42.0500	42.6500	42.0500	42.6500	+4.024%	8	553	-54.420%
2025-06-20	41.5000	41.7500	41.0000	41.0000	-3.981%	6	559	-52.585%
2025-06-17	42.7500	42.7500	42.7000	42.7000	-4.110%	4	559	-54.473%
2025-06-16	43.0000	45.7700	43.0000	44.5300	+5.772%	14	561	-56.344%
2025-06-13	41.9900	42.1300	41.6300	42.1000	+4.079%	22	562	-53.824%
2025-06-12	40.8000	40.8000	40.4500	40.4500	-2.998%	9	562	-51.941%
2025-06-11	41.6000	41.7000	41.6000	41.7000	+10.347%	32	569	-53.381%
2025-06-09	34.7500	37.7900	34.7500	37.7900	+5.854%	205	601	-48.558%
2025-06-06	33.8500	35.7000	33.8500	35.7000	+9.375%	216	426	-45.546%
2025-06-05	37.4000	37.4000	32.6000	32.6400	-12.774%	28	326	-40.441%
2025-06-04	36.8000	37.4200	36.2600	37.4200	-3.805%	36	338	-48.049%
2025-06-03	39.2000	39.2000	38.9000	38.9000	+1.013%	29	335	-50.026%
2025-06-02	38.4500	39.2500	37.1400	38.5100	+6.381%	9	306	-49.520%
2025-05-30	37.9500	38.0000	33.9000	36.2000	+13.125%	94	299	-46.298%
2025-05-29	32.7500	32.7500	32.0000	32.0000	-3.030%	11	276	-39.250%
2025-05-28	34.0000	34.0000	33.0000	33.0000	-4.070%	30	275	-41.091%
2025-05-27	34.4000	34.4000	34.4000	34.4000	+1.325%	1	245	-43.488%
2025-05-23	33.9700	33.9700	33.9500	33.9500	+0.207%	4	243	-42.739%
2025-05-22	33.8800	33.8800	33.8800	33.8800	+4.439%	1	243	-42.621%
2025-05-21	35.0000	35.0000	32.1000	32.4400	-7.314%	36	243	-40.074%
2025-05-20	35.2500	35.2500	35.0000	35.0000	-0.934%	50	245	-44.457%
2025-05-19	35.0000	35.9000	34.7800	35.3300	-3.968%	17	225	-44.976%
2025-05-16	36.9500	36.9500	36.7900	36.7900	-2.024%	6	223	-47.160%
2025-05-15	37.0300	38.4500	35.6500	37.5500	-1.830%	178	221	-48.229%
2025-05-14	39.0000	40.2500	36.9500	38.2500	0.000%	740	0	-49.176%

.dark-mode .rtTrng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtTrng{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C195PLTR Dec 17 2027 195.00 Call (PLTR271217C00195000)option OPRA

PLTR20271217C195
PLTR Dec 17 2027 195.00 Call (PLTR271217C00195000)
option OPRA