Dark

PLTR20271217C230
PLTR Dec 17 2027 230.00 Call (PLTR271217C00230000)
option OPRA

EOD

Jul 23, 2026

13.94-22.983%(-4.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	13.9400	13.9400	13.9400	13.9400	-22.983%	1	1,131	0.000%
2026-07-14	18.1000	18.1000	18.1000	18.1000	+10.703%	1	1,130	-22.983%
2026-07-13	16.3500	16.3500	16.3500	16.3500	+4.607%	1	1,130	-14.740%
2026-07-09	15.6300	15.6300	15.6300	15.6300	-6.519%	3	1,131	-10.813%
2026-07-08	16.2000	16.7500	16.2000	16.7200	-6.067%	13	1,134	-16.627%
2026-07-07	17.8000	17.8000	17.8000	17.8000	+1.194%	10	1,136	-21.685%
2026-07-06	17.8000	17.8000	17.5900	17.5900	+5.646%	2	1,136	-20.750%
2026-07-02	16.6500	16.6500	16.6500	16.6500	+6.051%	4	1,120	-16.276%
2026-07-01	15.7000	15.7000	15.7000	15.7000	+27.642%	2	1,120	-11.210%
2026-06-29	12.6000	12.6000	12.3000	12.3000	+4.237%	2	1,122	+13.333%
2026-06-26	11.0900	11.8000	11.0900	11.8000	+18.236%	2	1,121	+18.136%
2026-06-25	10.0000	10.0100	9.9800	9.9800	-14.114%	63	1,121	+39.679%
2026-06-24	11.6200	11.6200	11.6200	11.6200	-9.922%	1	1,151	+19.966%
2026-06-23	12.9000	12.9000	12.9000	12.9000	-1.677%	1	1,151	+8.062%
2026-06-22	13.1200	13.1200	13.1200	13.1200	-22.824%	1	1,152	+6.250%
2026-06-17	17.9500	17.9500	17.0000	17.0000	+2.719%	9	1,149	-18.000%
2026-06-16	16.5500	16.5500	16.5500	16.5500	+4.416%	1	1,149	-15.770%
2026-06-12	15.8500	15.8500	15.8500	15.8500	-2.761%	1	1,149	-12.050%
2026-06-11	16.3000	16.3000	16.3000	16.3000	-1.511%	2	1,149	-14.479%
2026-06-09	16.6700	16.6700	16.5500	16.5500	-13.214%	3	1,149	-15.770%
2026-06-08	19.0700	19.0700	19.0700	19.0700	-5.734%	1	1,150	-26.901%
2026-06-05	20.2200	20.2300	20.2200	20.2300	-4.890%	20	1,151	-31.092%
2026-06-04	22.6200	22.6200	20.7900	21.2700	-17.876%	7	1,151	-34.462%
2026-06-02	26.2000	26.2000	25.6500	25.9000	-13.810%	12	1,148	-46.178%
2026-06-01	30.0000	30.9500	30.0000	30.0500	+11.296%	16	1,146	-53.611%
2026-05-29	23.6500	27.0900	23.6500	27.0000	+36.226%	61	1,135	-48.370%
2026-05-28	18.2100	19.8200	18.2100	19.8200	+13.582%	12	1,109	-29.667%
2026-05-26	17.4500	17.4500	17.4500	17.4500	-0.286%	4	1,103	-20.115%
2026-05-22	17.5000	17.5000	17.5000	17.5000	-2.016%	1	1,103	-20.343%
2026-05-21	17.8600	17.8600	17.8600	17.8600	+2.644%	1	1,103	-21.948%
2026-05-18	17.0000	17.4000	17.0000	17.4000	+7.607%	20	1,103	-19.885%
2026-05-13	16.1700	16.1700	16.1600	16.1700	-7.968%	55	1,089	-13.791%
2026-05-12	17.5700	17.5700	17.5700	17.5700	-2.008%	1	1,064	-20.660%
2026-05-11	17.9300	17.9800	17.9300	17.9300	+2.049%	255	1,064	-22.253%
2026-05-08	17.5700	17.5700	17.5700	17.5700	+6.292%	2	1,065	-20.660%
2026-05-06	16.9600	17.2000	16.5300	16.5300	-8.167%	5	1,067	-15.668%
2026-05-05	18.7500	18.7500	18.0000	18.0000	-19.643%	54	1,067	-22.556%
2026-05-04	23.1500	23.1500	22.4000	22.4000	+3.464%	255	1,067	-37.768%
2026-05-01	21.8000	21.8000	21.6500	21.6500	+16.523%	16	847	-35.612%
2026-04-29	18.4500	18.5800	18.4500	18.5800	-11.608%	18	847	-24.973%
2026-04-24	21.3400	21.3400	20.9200	21.0200	-3.622%	23	854	-33.682%
2026-04-23	23.1400	23.1400	21.4900	21.8100	-15.070%	7	854	-36.084%
2026-04-22	24.5900	25.6800	24.5900	25.6800	+6.116%	3	856	-45.717%
2026-04-21	23.9100	24.2000	23.9100	24.2000	+12.193%	10	856	-42.397%
2026-04-16	21.5700	21.5700	21.5700	21.5700	+16.658%	1	856	-35.373%
2026-04-13	18.4900	18.4900	18.4900	18.4900	+10.984%	1	856	-24.608%
2026-04-10	16.8200	16.8200	16.6600	16.6600	-7.496%	5	856	-16.327%
2026-04-09	17.8000	18.0400	17.7000	18.0100	-14.115%	20	858	-22.599%
2026-04-08	22.0000	22.2200	20.9700	20.9700	-12.625%	3	844	-33.524%
2026-04-06	24.0500	24.0500	24.0000	24.0000	-1.072%	2	845	-41.917%
2026-04-02	24.2600	24.2600	24.2600	24.2600	-0.411%	1	845	-42.539%
2026-04-01	24.1000	24.3600	24.1000	24.3600	+8.993%	54	845	-42.775%
2026-03-31	22.3500	22.3500	22.3500	22.3500	-2.359%	1	845	-37.629%
2026-03-30	22.8900	22.8900	22.8900	22.8900	-4.426%	1	845	-39.100%
2026-03-27	24.2000	24.5500	23.6300	23.9500	-9.280%	6	846	-41.795%
2026-03-26	26.4000	26.4000	26.4000	26.4000	-13.499%	4	849	-47.197%
2026-03-25	30.5200	30.5200	30.5200	30.5200	+5.679%	4	849	-54.325%
2026-03-24	29.3000	29.3000	28.8800	28.8800	-6.839%	2	849	-51.731%
2026-03-23	31.0000	31.0000	31.0000	31.0000	+5.910%	5	850	-55.032%
2026-03-18	29.2700	29.2700	29.2700	29.2700	+3.318%	1	850	-52.374%
2026-03-16	28.3300	28.3300	28.3300	28.3300	+0.747%	1	851	-50.794%
2026-03-11	28.1200	28.1200	28.1200	28.1200	-0.107%	4	850	-50.427%
2026-03-10	28.1500	28.1500	28.1500	28.1500	-7.856%	6	854	-50.480%
2026-03-06	30.0500	30.5500	30.0500	30.5500	+3.559%	2	857	-54.370%
2026-03-04	29.4200	29.5000	29.4200	29.5000	+8.177%	16	858	-52.746%
2026-03-03	24.4700	27.2700	24.4700	27.2700	+2.712%	2	844	-48.882%
2026-03-02	26.7900	26.7900	26.4200	26.5500	+22.633%	5	844	-47.495%
2026-02-25	21.6500	21.6500	21.6500	21.6500	+12.585%	4	842	-35.612%
2026-02-24	19.2300	19.2300	19.2300	19.2300	-3.123%	19	842	-27.509%
2026-02-23	19.3100	19.8500	18.8700	19.8500	-15.171%	3	823	-29.773%
2026-02-18	23.4000	23.4000	23.4000	23.4000	+11.429%	1	822	-40.427%
2026-02-17	21.0000	21.0000	21.0000	21.0000	+1.794%	1	821	-33.619%
2026-02-13	20.6300	20.6300	20.6300	20.6300	+4.562%	1	823	-32.429%
2026-02-12	19.7300	19.7300	19.7300	19.7300	-11.723%	2	823	-29.346%
2026-02-11	22.3200	22.3500	22.3200	22.3500	-13.170%	2	825	-37.629%
2026-02-10	25.7400	25.7400	25.7400	25.7400	-2.018%	10	826	-45.843%
2026-02-09	24.5100	26.2700	24.5100	26.2700	+17.172%	8	826	-46.936%
2026-02-06	22.6200	22.7200	22.4200	22.4200	+7.996%	16	818	-37.823%
2026-02-05	22.4700	22.4700	20.7600	20.7600	-12.956%	31	814	-32.852%
2026-02-04	25.8700	26.0500	23.8500	23.8500	-26.885%	28	811	-41.551%
2026-02-03	35.4500	35.4500	30.8500	32.6200	+11.407%	8	824	-57.265%
2026-02-02	29.0000	29.2800	29.0000	29.2800	-1.348%	4	818	-52.391%
2026-01-29	30.0000	30.2200	29.3000	29.6800	-11.745%	8	818	-53.032%
2026-01-28	35.4800	35.4800	33.6300	33.6300	-8.738%	5	825	-58.549%
2026-01-27	37.1500	37.1500	36.8500	36.8500	-7.319%	3	822	-62.171%
2026-01-20	39.1500	39.7600	39.1500	39.7600	-2.310%	2	821	-64.940%
2026-01-16	43.7800	43.7800	40.7000	40.7000	-10.214%	4	821	-65.749%
2026-01-15	45.3300	45.3300	45.3300	45.3300	+3.968%	2	821	-69.248%
2026-01-14	43.7400	43.7500	43.6000	43.6000	-1.022%	5	821	-68.028%
2026-01-08	45.4600	45.4600	44.0500	44.0500	-5.371%	4	824	-68.354%
2026-01-07	46.5500	46.5500	46.5500	46.5500	+3.513%	1	823	-70.054%
2026-01-06	44.5100	44.9700	44.5100	44.9700	+4.170%	2	823	-69.002%
2026-01-05	43.1700	43.1700	43.1700	43.1700	+9.680%	1	822	-67.709%
2026-01-02	42.6800	42.6800	39.3600	39.3600	-21.750%	4	821	-64.583%
2025-12-29	50.9900	51.4000	50.3000	50.3000	-5.327%	4	820	-72.286%
2025-12-26	55.1000	55.1000	53.1300	53.1300	-6.147%	4	823	-73.762%
2025-12-24	56.6100	56.6100	56.6100	56.6100	-0.159%	1	823	-75.375%
2025-12-22	57.8000	57.8000	56.7000	56.7000	-1.220%	4	823	-75.414%
2025-12-19	55.6700	57.4000	55.1000	57.4000	+10.427%	5	824	-75.714%
2025-12-17	51.9800	51.9800	51.9800	51.9800	-0.953%	1	821	-73.182%
2025-12-16	52.4500	52.4800	52.4500	52.4800	+0.114%	2	821	-73.438%
2025-12-15	52.2700	52.4200	52.2700	52.4200	+2.084%	2	822	-73.407%
2025-12-12	51.3500	51.3500	51.3500	51.3500	-4.198%	3	823	-72.853%
2025-12-11	51.1700	53.6000	51.1700	53.6000	-1.742%	8	820	-73.993%
2025-12-10	54.5500	54.5500	54.5500	54.5500	+6.585%	1	821	-74.445%
2025-12-08	50.9000	51.1800	50.9000	51.1800	+1.186%	3	821	-72.763%
2025-12-05	50.5000	50.5800	50.5000	50.5800	+10.485%	3	820	-72.440%
2025-12-03	45.5000	45.7800	45.5000	45.7800	+7.870%	3	819	-69.550%
2025-12-01	42.4400	42.4400	42.4400	42.4400	+5.310%	1	819	-67.154%
2025-11-25	40.3000	40.3000	40.3000	40.3000	+5.497%	1	819	-65.409%
2025-11-21	38.3700	38.3700	37.2000	38.2000	+2.688%	9	820	-63.508%
2025-11-20	43.4500	43.4500	37.2000	37.2000	-14.874%	6	823	-62.527%
2025-11-19	43.7000	43.7000	43.7000	43.7000	-3.956%	1	823	-68.101%
2025-11-18	43.9500	45.5000	43.9500	45.5000	+1.744%	5	823	-69.363%
2025-11-17	46.5800	46.5800	43.9000	44.7200	-7.316%	7	824	-68.828%
2025-11-14	46.7500	48.2500	46.7500	48.2500	+2.944%	4	828	-71.109%
2025-11-13	46.4500	46.8700	46.2500	46.8700	-10.211%	42	826	-70.258%
2025-11-12	52.4200	52.4200	52.2000	52.2000	-7.299%	4	822	-73.295%
2025-11-11	58.7500	58.7500	56.3100	56.3100	-5.836%	3	818	-75.244%
2025-11-10	56.2500	59.8000	56.2500	59.8000	+23.784%	24	818	-76.689%
2025-11-07	46.8800	48.3100	45.1000	48.3100	+2.114%	16	827	-71.145%
2025-11-06	55.8700	55.8700	47.3100	47.3100	-15.893%	19	818	-70.535%
2025-11-05	57.5000	57.5000	54.2100	56.2500	-1.177%	45	816	-75.218%
2025-11-04	59.6000	59.9300	56.5700	56.9200	-17.627%	10	781	-75.509%
2025-11-03	66.8100	69.1000	65.9100	69.1000	+6.471%	49	785	-79.826%
2025-10-31	65.0300	66.2300	64.9000	64.9000	+5.925%	12	785	-78.521%
2025-10-30	61.2700	61.2700	61.2700	61.2700	-1.952%	7	776	-77.248%
2025-10-29	59.9400	62.4900	59.9000	62.4900	+13.929%	69	769	-77.692%
2025-10-28	53.6400	54.8500	53.6400	54.8500	-1.189%	2	774	-74.585%
2025-10-27	55.5100	55.5100	55.5100	55.5100	+24.350%	1	772	-74.887%
2025-10-22	49.4500	49.4500	44.6400	44.6400	-9.636%	12	772	-68.772%
2025-10-21	49.3000	49.4000	49.3000	49.4000	+2.299%	4	772	-71.781%
2025-10-15	49.2500	49.2500	48.2900	48.2900	-3.996%	6	770	-71.133%
2025-10-14	46.2000	50.3000	46.2000	50.3000	+7.364%	21	769	-72.286%
2025-10-13	46.8500	46.8500	46.8500	46.8500	-2.497%	10	774	-70.245%
2025-10-10	48.0500	48.0500	48.0500	48.0500	-8.476%	5	784	-70.989%
2025-10-09	50.2900	52.5000	50.2900	52.5000	+5.147%	6	789	-73.448%
2025-10-08	49.5500	49.9300	49.4100	49.9300	-2.576%	8	788	-72.081%
2025-10-07	51.2500	51.2500	51.2500	51.2500	+14.807%	1	781	-72.800%
2025-10-03	49.2800	49.2800	43.3900	44.6400	-12.898%	240	780	-68.772%
2025-10-02	50.7100	51.2500	50.3900	51.2500	+0.431%	22	892	-72.800%
2025-10-01	49.8000	51.9500	49.8000	51.0300	+3.133%	33	895	-72.683%
2025-09-30	47.8000	49.4800	47.8000	49.4800	+5.098%	42	878	-71.827%
2025-09-29	46.9100	47.0800	46.9100	47.0800	-3.918%	30	838	-70.391%
2025-09-25	49.0000	49.0000	49.0000	49.0000	+2.211%	1	864	-71.551%
2025-09-24	47.9900	47.9900	47.9400	47.9400	+3.075%	20	864	-70.922%
2025-09-23	48.7800	48.7800	46.5100	46.5100	-1.420%	7	844	-70.028%
2025-09-22	47.0500	47.1800	47.0500	47.1800	-4.860%	2	847	-70.454%
2025-09-19	47.0000	49.5900	47.0000	49.5900	+8.917%	17	847	-71.889%
2025-09-18	43.4000	46.1500	43.4000	45.5300	+12.922%	59	856	-69.383%
2025-09-17	40.3200	40.3200	40.3200	40.3200	-1.778%	5	800	-65.427%
2025-09-16	41.0500	41.0500	41.0500	41.0500	-2.517%	1	795	-66.041%
2025-09-15	42.1800	42.1800	40.5000	42.1100	-0.614%	22	795	-66.896%
2025-09-12	39.5000	42.5700	39.1500	42.3700	+10.569%	9	799	-67.099%
2025-09-11	38.1200	38.3200	38.1200	38.3200	-3.549%	3	799	-63.622%
2025-09-10	38.6500	39.9000	38.6500	39.7300	+7.669%	19	801	-64.913%
2025-09-09	34.5600	37.1000	34.5600	36.9000	+7.299%	21	798	-62.222%
2025-09-08	35.0000	35.0000	34.3000	34.3900	+5.978%	45	806	-59.465%
2025-09-05	32.9200	32.9200	31.3000	32.4500	-3.681%	24	791	-57.042%
2025-09-04	33.6900	33.6900	33.6900	33.6900	-4.696%	5	782	-58.623%
2025-09-03	35.3500	35.3500	35.3500	35.3500	-2.617%	8	777	-60.566%
2025-09-02	33.3300	36.3000	33.3300	36.3000	+2.254%	9	773	-61.598%
2025-08-29	35.5700	35.5700	35.4300	35.5000	-0.281%	4	773	-60.732%
2025-08-28	35.6000	35.6000	35.6000	35.6000	-2.198%	2	773	-60.843%
2025-08-27	39.5000	39.5000	36.4000	36.4000	-6.905%	6	773	-61.703%
2025-08-26	39.1000	39.1000	39.1000	39.1000	+4.826%	5	777	-64.348%
2025-08-25	33.5000	37.3000	33.5000	37.3000	+1.359%	9	777	-62.627%
2025-08-22	39.1700	39.2500	36.8000	36.8000	+0.082%	23	775	-62.120%
2025-08-21	36.3400	36.7700	35.5700	36.7700	+1.295%	16	762	-62.089%
2025-08-20	35.0000	36.3000	30.6400	36.3000	-2.915%	84	758	-61.598%
2025-08-19	40.9000	41.5000	37.0000	37.3900	-16.279%	72	740	-62.717%
2025-08-18	45.8000	45.8000	44.6600	44.6600	-5.800%	21	749	-68.786%
2025-08-15	46.7400	47.6700	46.4000	47.4100	-4.684%	17	744	-70.597%
2025-08-14	50.3500	50.3500	49.7400	49.7400	-2.946%	8	746	-71.974%
2025-08-13	54.1700	54.1700	51.2500	51.2500	-0.794%	62	744	-72.800%
2025-08-12	52.7500	52.7500	51.6600	51.6600	+0.506%	8	760	-73.016%
2025-08-11	52.5300	53.2900	51.4000	51.4000	-4.104%	28	760	-72.879%
2025-08-08	54.0100	54.4700	53.2900	53.6000	+7.307%	40	771	-73.993%
2025-08-07	49.0000	51.0500	49.0000	49.9500	+5.938%	37	763	-72.092%
2025-08-06	46.4000	49.2800	46.4000	47.1500	+8.641%	326	746	-70.435%
2025-08-05	45.8000	46.3000	43.0000	43.4000	+13.316%	137	857	-67.880%
2025-08-04	37.7300	38.6400	37.7300	38.3000	+7.343%	40	810	-63.603%
2025-08-01	35.8500	37.4000	35.1500	35.6800	-5.081%	412	801	-60.930%
2025-07-31	38.2000	38.2000	37.0000	37.5900	+0.723%	15	1,013	-62.916%
2025-07-30	37.3500	38.0000	37.3200	37.3200	+0.593%	10	1,026	-62.647%
2025-07-29	38.8000	39.8500	37.1000	37.1000	-1.722%	29	1,031	-62.426%
2025-07-28	39.9000	39.9000	37.7300	37.7500	-3.699%	362	1,013	-63.073%
2025-07-25	37.1500	40.0500	37.1500	39.2000	+5.660%	489	1,119	-64.439%
2025-07-24	36.0000	37.4000	36.0000	37.1000	-0.242%	41	737	-62.426%
2025-07-23	34.6000	37.2500	33.8000	37.1900	+9.062%	399	713	-62.517%
2025-07-22	33.7000	34.5000	32.7400	34.1000	-5.146%	118	435	-59.120%
2025-07-21	37.2700	38.1000	35.9500	35.9500	-4.005%	192	354	-61.224%
2025-07-18	38.5300	38.5300	37.0000	37.4500	0.000%	238	0	-62.777%

.dark-mode .N2lxhz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N2lxhz{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C230PLTR Dec 17 2027 230.00 Call (PLTR271217C00230000)option OPRA

PLTR20271217C230
PLTR Dec 17 2027 230.00 Call (PLTR271217C00230000)
option OPRA