Dark

PLTR20271217C240
PLTR Dec 17 2027 240.00 Call (PLTR271217C00240000)
option OPRA

EOD

Jul 23, 2026

12.82-6.149%(-0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.8200	12.8200	12.8200	12.8200	-6.149%	1	1,442	0.000%
2026-07-22	13.6600	13.6600	13.6600	13.6600	-17.212%	2	1,441	-6.149%
2026-07-21	16.5000	16.5000	16.5000	16.5000	+5.769%	1	1,443	-22.303%
2026-07-16	15.6000	15.6000	15.6000	15.6000	-2.682%	1	1,443	-17.821%
2026-07-14	16.0300	16.0300	16.0300	16.0300	+4.091%	1	1,443	-20.025%
2026-07-13	15.1000	15.4500	15.1000	15.4000	+4.620%	11	1,443	-16.753%
2026-07-09	14.4400	14.7200	14.4400	14.7200	+0.478%	3	1,439	-12.908%
2026-07-08	14.6500	14.6500	14.6500	14.6500	-7.746%	3	1,439	-12.491%
2026-07-02	15.8800	15.8800	15.8800	15.8800	+7.152%	7	1,439	-19.270%
2026-07-01	14.7900	14.8200	14.7900	14.8200	+24.538%	5	1,439	-13.495%
2026-06-29	11.9000	11.9000	11.9000	11.9000	+11.737%	2	1,434	+7.731%
2026-06-26	10.8000	10.8000	10.6500	10.6500	+12.460%	3	1,434	+20.376%
2026-06-25	9.6300	9.6300	9.4500	9.4700	-10.660%	8	1,434	+35.375%
2026-06-24	10.7200	10.7200	10.5000	10.6000	-5.778%	13	1,436	+20.943%
2026-06-23	12.0700	12.0700	11.2500	11.2500	-20.663%	14	1,437	+13.956%
2026-06-18	14.2600	14.2600	14.1800	14.1800	-15.595%	2	1,448	-9.591%
2026-06-17	16.8000	16.8000	16.8000	16.8000	+7.761%	2	1,448	-23.690%
2026-06-16	15.5000	15.5900	15.1700	15.5900	+1.365%	5	1,448	-17.768%
2026-06-11	15.3800	15.3800	15.3800	15.3800	+2.533%	5	1,449	-16.645%
2026-06-09	16.2500	16.2500	15.0000	15.0000	-14.040%	3	1,454	-14.533%
2026-06-05	17.2800	17.4500	17.2800	17.4500	-10.969%	8	1,453	-26.533%
2026-06-04	19.6000	19.6000	19.6000	19.6000	-1.010%	1	1,461	-34.592%
2026-06-03	20.5700	20.5700	19.8000	19.8000	-18.351%	2	1,460	-35.253%
2026-06-02	24.3500	24.3500	24.0000	24.2500	-15.210%	5	1,461	-47.134%
2026-06-01	26.6400	29.4300	26.4900	28.6000	+13.718%	111	1,458	-55.175%
2026-05-29	20.6000	25.2000	20.6000	25.1500	+56.405%	22	1,442	-49.026%
2026-05-22	16.1800	16.1800	16.0800	16.0800	-1.711%	2	1,455	-20.274%
2026-05-21	16.5000	16.5200	16.3000	16.3600	+0.925%	25	1,457	-21.638%
2026-05-20	16.2100	16.2100	16.2100	16.2100	+2.271%	1	1,457	-20.913%
2026-05-18	15.8000	15.8500	15.8000	15.8500	-0.938%	6	1,443	-19.117%
2026-05-15	16.0000	16.0000	16.0000	16.0000	-0.621%	2	1,443	-19.875%
2026-05-14	15.7100	16.1100	15.7100	16.1000	+7.692%	157	1,439	-20.373%
2026-05-13	15.0700	15.0700	14.9500	14.9500	-6.854%	2	1,377	-14.247%
2026-05-12	16.1900	16.1900	16.0500	16.0500	-1.534%	101	1,377	-20.125%
2026-05-11	16.3000	16.3000	16.3000	16.3000	-4.455%	3	1,377	-21.350%
2026-05-07	17.0700	17.0700	17.0600	17.0600	+11.140%	2	1,368	-24.853%
2026-05-06	15.8500	16.2000	15.2600	15.3500	-7.697%	63	1,370	-16.482%
2026-05-05	18.0200	18.0200	16.6300	16.6300	-22.471%	138	1,415	-22.910%
2026-05-04	21.3000	21.4500	21.3000	21.4500	+21.186%	8	1,481	-40.233%
2026-04-30	18.0500	18.1800	17.7000	17.7000	+2.787%	19	1,480	-27.571%
2026-04-29	17.6000	17.6000	17.1300	17.2200	-9.368%	5	1,480	-25.552%
2026-04-28	19.0000	19.0000	19.0000	19.0000	-7.990%	1	1,481	-32.526%
2026-04-27	19.6900	20.6500	19.6900	20.6500	+2.890%	2	1,481	-37.918%
2026-04-24	19.3800	20.0700	19.2300	20.0700	+1.982%	25	1,481	-36.124%
2026-04-23	22.3100	22.3100	19.6800	19.6800	-17.032%	3	1,500	-34.858%
2026-04-22	23.6000	23.7200	23.6000	23.7200	+10.841%	24	1,498	-45.953%
2026-04-17	21.9600	21.9600	21.4000	21.4000	+11.983%	52	1,496	-40.093%
2026-04-15	19.1100	19.1100	19.1100	19.1100	+6.049%	3	1,444	-32.915%
2026-04-14	18.0200	18.0200	18.0200	18.0200	+6.187%	2	1,444	-28.857%
2026-04-13	16.8500	16.9700	16.8500	16.9700	+11.718%	2	1,446	-24.455%
2026-04-10	14.6500	16.0000	14.3200	15.1900	-3.861%	171	1,444	-15.602%
2026-04-09	16.9800	16.9800	15.8000	15.8000	-20.802%	23	1,466	-18.861%
2026-04-08	19.9500	19.9500	19.9500	19.9500	-10.738%	1	1,473	-35.739%
2026-04-07	22.3500	22.3500	22.3500	22.3500	-1.368%	1	1,473	-42.640%
2026-04-06	22.6600	22.6600	22.6600	22.6600	+9.947%	1	1,474	-43.425%
2026-04-02	20.6100	20.6100	20.6100	20.6100	-9.367%	1	1,475	-37.797%
2026-04-01	22.5200	22.7400	22.4800	22.7400	-0.044%	26	1,475	-43.624%
2026-03-31	22.1000	22.7500	22.1000	22.7500	+13.128%	110	1,467	-43.648%
2026-03-30	20.8700	21.0300	20.1100	20.1100	-26.606%	3	1,427	-36.251%
2026-03-25	28.7300	28.7300	27.4000	27.4000	-6.325%	4	1,429	-53.212%
2026-03-23	29.0400	29.2500	29.0400	29.2500	+11.769%	11	1,429	-56.171%
2026-03-19	26.1700	26.1700	26.1700	26.1700	-4.906%	3	1,429	-51.013%
2026-03-12	27.5200	27.5200	27.5200	27.5200	+5.159%	2	1,432	-53.416%
2026-03-11	26.1500	26.1700	26.1500	26.1700	-0.038%	7	1,434	-51.013%
2026-03-10	26.4000	26.4000	26.1800	26.1800	-10.618%	6	1,439	-51.031%
2026-03-09	28.0000	29.3000	28.0000	29.2900	-6.272%	4	1,434	-56.231%
2026-03-06	28.2700	31.2700	28.2700	31.2500	+34.409%	20	1,443	-58.976%
2026-03-03	23.2500	23.2500	23.2500	23.2500	-5.756%	1	1,463	-44.860%
2026-03-02	24.0500	24.6700	24.0500	24.6700	+21.229%	4	1,463	-48.034%
2026-02-27	20.6900	20.6900	20.3500	20.3500	+1.244%	3	1,463	-37.002%
2026-02-25	20.2600	20.2600	20.1000	20.1000	+11.978%	4	1,464	-36.219%
2026-02-24	17.8600	18.1600	17.8600	17.9500	-2.446%	9	1,464	-28.579%
2026-02-23	18.1700	18.4000	18.0000	18.4000	-6.599%	4	1,470	-30.326%
2026-02-20	19.7000	19.7000	19.7000	19.7000	+0.922%	1	1,470	-34.924%
2026-02-19	20.4500	20.4500	19.5200	19.5200	-10.664%	71	1,470	-34.324%
2026-02-18	22.2900	22.2900	21.8500	21.8500	+13.037%	2	1,472	-41.327%
2026-02-17	18.0200	19.3300	18.0200	19.3300	+5.628%	6	1,472	-33.678%
2026-02-13	18.3000	18.3000	18.3000	18.3000	-0.867%	2	1,474	-29.945%
2026-02-12	20.0000	20.0000	18.0500	18.4600	-11.250%	57	1,474	-30.553%
2026-02-11	20.4000	20.8000	20.4000	20.8000	-6.306%	3	1,475	-38.365%
2026-02-10	24.5000	24.5000	22.2000	22.2000	-6.369%	5	1,473	-42.252%
2026-02-09	22.6600	23.7100	22.6600	23.7100	+15.659%	4	1,474	-45.930%
2026-02-06	20.7000	21.2500	20.5000	20.5000	+3.327%	11	1,472	-37.463%
2026-02-05	19.5000	20.7200	19.4800	19.8400	-12.791%	90	1,478	-35.383%
2026-02-04	25.6000	25.6000	22.6800	22.7500	-26.256%	13	1,452	-43.648%
2026-02-03	30.8500	30.8500	30.8500	30.8500	+15.543%	1	1,453	-58.444%
2026-02-02	26.9100	27.4500	26.7000	26.7000	+5.325%	63	1,453	-51.985%
2026-01-30	27.5500	27.5500	25.3500	25.3500	-7.549%	31	1,488	-49.428%
2026-01-29	31.0500	31.0500	27.3500	27.4200	-14.579%	36	1,488	-53.246%
2026-01-28	33.4400	33.4400	31.7000	32.1000	-8.233%	30	1,498	-60.062%
2026-01-27	34.9800	34.9800	34.9800	34.9800	-0.597%	1	1,508	-63.350%
2026-01-22	35.0800	35.1900	35.0800	35.1900	-0.537%	8	1,508	-63.569%
2026-01-21	33.8700	35.3800	33.8700	35.3800	-6.204%	2	1,508	-63.765%
2026-01-20	37.5100	37.7200	37.5100	37.7200	-6.169%	21	1,510	-66.013%
2026-01-14	40.2000	40.2000	40.2000	40.2000	-5.567%	10	1,510	-68.109%
2026-01-12	42.5700	42.5700	42.5700	42.5700	+0.401%	10	1,513	-69.885%
2026-01-09	42.7500	42.7500	42.2000	42.4000	+3.163%	72	1,503	-69.764%
2026-01-08	43.0000	43.4000	41.1000	41.1000	-10.749%	12	1,504	-68.808%
2026-01-07	45.0500	46.0500	45.0500	46.0500	+6.082%	3	1,503	-72.161%
2026-01-06	44.5100	44.5100	43.4100	43.4100	+5.569%	12	1,502	-70.468%
2026-01-05	41.3500	41.3500	40.6500	41.1200	+3.970%	49	1,499	-68.823%
2026-01-02	40.2000	40.2000	39.5500	39.5500	-11.064%	58	1,510	-67.585%
2025-12-31	44.9000	44.9000	44.1000	44.4700	-6.674%	55	1,526	-71.172%
2025-12-29	47.6500	47.6500	47.6500	47.6500	-8.012%	1	1,526	-73.095%
2025-12-26	51.8800	51.8800	51.8000	51.8000	-3.771%	2	1,527	-75.251%
2025-12-24	54.0000	54.0000	53.8300	53.8300	-2.376%	260	1,779	-76.184%
2025-12-22	55.1400	55.1400	55.1400	55.1400	+2.586%	1	1,779	-76.750%
2025-12-19	51.4500	53.7500	51.4400	53.7500	+6.330%	3	1,779	-76.149%
2025-12-18	50.5500	50.5500	50.5500	50.5500	+0.397%	4	1,778	-74.639%
2025-12-16	48.6500	50.3500	48.6500	50.3500	+0.700%	3	1,774	-74.538%
2025-12-15	50.0000	50.0000	50.0000	50.0000	+4.167%	10	1,776	-74.360%
2025-12-12	47.3300	48.0000	47.3300	48.0000	+1.480%	3	1,766	-73.292%
2025-12-11	47.3000	47.3000	47.3000	47.3000	-9.870%	1	1,768	-72.896%
2025-12-10	52.5700	52.5700	52.4800	52.4800	+10.998%	5	1,768	-75.572%
2025-12-08	47.5500	48.5300	47.2800	47.2800	+0.810%	4	1,773	-72.885%
2025-12-05	46.9000	46.9000	46.9000	46.9000	+3.281%	1	1,776	-72.665%
2025-12-04	45.4100	45.4100	45.4100	45.4100	+9.106%	1	1,775	-71.768%
2025-12-02	41.6000	43.4000	41.6000	41.6200	+4.836%	7	1,775	-69.198%
2025-12-01	38.4500	40.6500	38.4500	39.7000	+0.583%	58	1,775	-67.708%
2025-11-28	39.8000	39.8000	39.4700	39.4700	-2.278%	3	1,775	-67.520%
2025-11-26	39.3500	40.3900	39.3500	40.3900	+7.535%	98	1,772	-68.259%
2025-11-25	37.5000	37.5600	37.5000	37.5600	-1.958%	21	1,772	-65.868%
2025-11-24	38.3100	38.3100	38.3100	38.3100	+6.269%	84	1,755	-66.536%
2025-11-21	35.4100	36.3000	32.7100	36.0500	0.000%	7	1,798	-64.438%
2025-11-20	42.7000	42.7000	36.0500	36.0500	-10.767%	3	1,804	-64.438%
2025-11-19	42.0800	42.0800	40.3500	40.4000	-6.047%	5	1,803	-68.267%
2025-11-18	42.8100	43.0000	41.5700	43.0000	+1.439%	5	1,806	-70.186%
2025-11-17	43.2300	43.2300	42.1500	42.3900	-8.976%	3	1,807	-69.757%
2025-11-14	42.4300	46.5700	42.4300	46.5700	+4.534%	8	1,807	-72.472%
2025-11-13	49.6000	49.6000	43.9500	44.5500	-16.713%	22	1,812	-71.223%
2025-11-11	53.5200	53.5200	53.4900	53.4900	-6.092%	2	1,823	-76.033%
2025-11-10	51.6300	56.9600	51.6300	56.9600	+22.759%	14	1,823	-77.493%
2025-11-07	44.2700	46.4000	42.0300	46.4000	+3.364%	12	1,824	-72.371%
2025-11-06	54.1500	54.1500	44.8900	44.8900	-16.359%	381	1,824	-71.441%
2025-11-05	51.9500	53.6700	51.4800	53.6700	+0.037%	201	2,002	-76.113%
2025-11-04	54.1000	58.6100	53.5700	53.6500	-18.761%	31	1,816	-76.104%
2025-11-03	63.8500	66.1700	63.2800	66.0400	+5.918%	167	1,665	-80.588%
2025-10-31	60.9000	63.4000	60.9000	62.3500	+5.678%	20	1,665	-79.439%
2025-10-30	58.0000	59.0500	58.0000	59.0000	+4.517%	12	1,672	-78.271%
2025-10-29	55.6000	57.6300	55.5200	56.4500	+11.232%	70	1,668	-77.290%
2025-10-28	51.9400	51.9400	50.7500	50.7500	-5.034%	4	1,658	-74.739%
2025-10-27	51.0600	53.4400	51.0600	53.4400	+8.047%	8	1,660	-76.010%
2025-10-24	49.4600	49.4600	49.4600	49.4600	+5.458%	1	1,660	-74.080%
2025-10-23	44.6900	46.9000	44.6900	46.9000	+12.740%	50	1,659	-72.665%
2025-10-22	43.7600	43.7600	41.6000	41.6000	-13.152%	6	1,660	-69.183%
2025-10-20	45.8500	47.9000	45.8500	47.9000	+0.525%	6	1,662	-73.236%
2025-10-17	46.1000	47.6500	46.1000	47.6500	-0.832%	2	1,659	-73.095%
2025-10-16	46.8000	48.9500	46.8000	48.0500	+0.021%	7	1,660	-73.319%
2025-10-15	48.2500	48.6200	48.0000	48.0400	+2.453%	9	1,662	-73.314%
2025-10-14	42.8000	47.0000	42.8000	46.8900	+2.447%	10	1,662	-72.659%
2025-10-10	49.0400	49.0400	45.7700	45.7700	-7.066%	8	1,669	-71.990%
2025-10-09	46.8600	49.2500	46.1000	49.2500	+4.255%	82	1,673	-73.970%
2025-10-08	46.7600	47.2400	46.4900	47.2400	-0.443%	46	1,710	-72.862%
2025-10-07	47.4500	47.4500	47.4500	47.4500	+4.908%	1	1,668	-72.982%
2025-10-06	45.8500	46.2700	45.2300	45.2300	+7.129%	94	1,668	-71.656%
2025-10-03	48.7500	48.7500	41.8100	42.2200	-12.624%	111	1,588	-69.635%
2025-10-02	48.3200	48.3200	48.3200	48.3200	-0.062%	4	1,498	-73.469%
2025-10-01	48.2700	48.3500	48.2300	48.3500	+7.206%	62	1,494	-73.485%
2025-09-29	45.3500	45.3500	45.1000	45.1000	-2.486%	3	1,464	-71.574%
2025-09-25	48.1000	48.1000	45.0500	46.2500	+3.007%	45	1,464	-72.281%
2025-09-24	44.9300	44.9300	44.9000	44.9000	+2.022%	21	1,461	-71.448%
2025-09-23	47.8200	47.8200	44.0100	44.0100	-1.345%	43	1,461	-70.870%
2025-09-22	44.9000	44.9000	44.5000	44.6100	-5.387%	3	1,430	-71.262%
2025-09-19	45.2600	47.3200	45.0800	47.1500	+11.282%	23	1,430	-72.810%
2025-09-18	42.2500	42.6400	41.7100	42.3700	+17.531%	25	1,431	-69.743%
2025-09-17	38.0300	38.0300	34.3000	36.0500	-7.918%	41	1,448	-64.438%
2025-09-16	39.1500	39.2000	39.1500	39.1500	-1.336%	6	1,436	-67.254%
2025-09-15	38.6500	39.7900	38.2000	39.6800	+1.096%	66	1,434	-67.692%
2025-09-12	37.2000	39.2500	37.2000	39.2500	+7.830%	3	1,394	-67.338%
2025-09-11	36.4000	36.4000	36.4000	36.4000	-3.191%	6	1,392	-64.780%
2025-09-10	36.9000	37.6100	36.9000	37.6000	+5.886%	64	1,392	-65.904%
2025-09-09	34.5000	35.5100	34.5000	35.5100	+11.142%	3	1,331	-63.897%
2025-09-08	32.8000	32.8000	31.9500	31.9500	+1.396%	71	1,330	-59.875%
2025-09-05	30.0000	31.5100	29.4500	31.5100	+0.191%	25	1,395	-59.315%
2025-09-04	31.6800	31.6800	31.4500	31.4500	-2.329%	2	1,385	-59.237%
2025-09-03	32.2600	32.6000	32.2000	32.2000	-4.024%	84	1,385	-60.186%
2025-09-02	34.3500	34.3500	32.9500	33.5500	-0.030%	15	1,436	-61.788%
2025-08-29	33.5700	33.6000	33.5500	33.5600	-2.015%	5	1,438	-61.800%
2025-08-28	33.5000	34.2500	33.5000	34.2500	+0.617%	23	1,438	-62.569%
2025-08-27	36.0700	36.2000	34.0400	34.0400	-6.612%	9	1,451	-62.338%
2025-08-26	34.2500	36.5000	34.2500	36.4500	+8.969%	11	1,452	-64.829%
2025-08-25	31.8500	33.8300	30.8500	33.4500	-4.972%	45	1,445	-61.674%
2025-08-22	33.7000	36.0900	33.7000	35.2000	+1.441%	50	1,442	-63.580%
2025-08-21	33.4000	34.7500	33.3000	34.7000	+0.289%	10	1,416	-63.055%
2025-08-20	32.9500	34.6000	28.5000	34.6000	-0.632%	99	1,410	-62.948%
2025-08-19	39.1000	39.1000	34.8200	34.8200	-17.974%	77	1,402	-63.182%
2025-08-18	42.5100	42.8300	42.0000	42.4500	-4.349%	64	1,412	-69.800%
2025-08-15	44.1000	45.0400	43.9800	44.3800	-5.514%	12	1,443	-71.113%
2025-08-14	49.0000	49.0000	46.9700	46.9700	-4.591%	30	1,447	-72.706%
2025-08-13	51.3800	51.4600	49.0000	49.2300	-1.756%	93	1,447	-73.959%
2025-08-12	49.9000	50.8500	48.8200	50.1100	+2.433%	49	1,377	-74.416%
2025-08-11	51.0500	51.2700	48.9200	48.9200	-4.973%	93	1,362	-73.794%
2025-08-08	51.0800	51.7500	50.9000	51.4800	+6.672%	48	1,361	-75.097%
2025-08-07	45.9500	48.7500	45.0000	48.2600	+5.142%	121	1,362	-73.436%
2025-08-06	41.2700	46.2000	41.2700	45.9000	+9.364%	902	1,378	-72.070%
2025-08-05	39.5500	44.0500	39.5500	41.9700	+13.740%	917	1,334	-69.454%
2025-08-04	36.0800	37.0000	35.2500	36.9000	+8.529%	579	891	-65.257%
2025-08-01	32.9700	36.2500	32.5400	34.0000	-2.802%	310	499	-62.294%
2025-07-31	36.1700	37.0000	34.9800	34.9800	-1.714%	188	265	-63.350%
2025-07-30	35.7500	36.4500	35.2000	35.5900	+1.686%	82	180	-63.979%
2025-07-29	36.5500	37.4000	34.7100	35.0000	-3.899%	37	162	-63.371%
2025-07-28	37.9000	38.0000	34.0000	36.4200	0.000%	159	135	-64.800%

.dark-mode .Yd38Sp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yd38Sp{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C240PLTR Dec 17 2027 240.00 Call (PLTR271217C00240000)option OPRA

PLTR20271217C240
PLTR Dec 17 2027 240.00 Call (PLTR271217C00240000)
option OPRA