Dark

PLTR20271217C250
PLTR Dec 17 2027 250.00 Call (PLTR271217C00250000)
option OPRA

EOD

Jul 23, 2026

11.95-8.918%(-1.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.9500	11.9500	11.9500	11.9500	-8.918%	1	1,461	0.000%
2026-07-22	13.1200	13.1200	13.1200	13.1200	-16.166%	1	1,462	-8.918%
2026-07-21	15.6500	15.6500	15.6500	15.6500	+0.449%	1	1,462	-23.642%
2026-07-20	15.5800	15.5800	15.5800	15.5800	+5.627%	5	1,463	-23.299%
2026-07-17	14.7500	14.7500	14.7500	14.7500	-7.697%	2	1,468	-18.983%
2026-07-16	16.0500	16.0500	15.9800	15.9800	+2.765%	15	1,468	-25.219%
2026-07-15	15.8000	15.9600	15.5500	15.5500	-1.270%	18	1,453	-23.151%
2026-07-14	13.8500	15.7500	13.8500	15.7500	+12.661%	5	1,439	-24.127%
2026-07-13	13.9800	13.9800	13.9800	13.9800	+5.509%	4	1,438	-14.521%
2026-07-10	13.3200	13.3200	13.2500	13.2500	+1.610%	4	1,438	-9.811%
2026-07-09	13.6600	13.7000	13.0400	13.0400	-5.507%	6	1,441	-8.359%
2026-07-08	13.6800	13.8000	13.6800	13.8000	-14.339%	3	1,439	-13.406%
2026-07-07	15.6500	16.1100	15.6500	16.1100	+7.687%	8	1,436	-25.822%
2026-07-06	15.2500	15.2500	14.9600	14.9600	+2.466%	4	1,433	-20.120%
2026-07-02	14.6500	14.6500	14.6000	14.6000	+5.797%	5	1,435	-18.151%
2026-07-01	13.0500	13.8000	13.0500	13.8000	+26.374%	2	1,435	-13.406%
2026-06-30	10.9200	10.9200	10.9200	10.9200	+3.019%	1	1,436	+9.432%
2026-06-29	11.0000	11.0400	10.3500	10.6000	+9.731%	9	1,436	+12.736%
2026-06-26	9.6600	9.6600	9.6600	9.6600	+10.400%	1	1,432	+23.706%
2026-06-25	9.0100	9.0300	8.6000	8.7500	-11.168%	24	1,433	+36.571%
2026-06-24	10.4100	10.4100	9.7000	9.8500	-5.288%	6	1,430	+21.320%
2026-06-23	11.0500	11.2500	10.3500	10.4000	-7.473%	101	1,428	+14.904%
2026-06-22	12.0000	12.0000	11.2400	11.2400	-14.719%	7	1,435	+6.317%
2026-06-18	13.2000	13.2000	13.1800	13.1800	-6.525%	2	1,434	-9.332%
2026-06-17	14.1000	14.1000	14.1000	14.1000	0.000%	1	1,434	-15.248%
2026-06-16	14.1500	14.1500	14.1000	14.1000	+0.142%	2	1,434	-15.248%
2026-06-15	14.0800	14.0800	14.0800	14.0800	+4.065%	10	1,427	-15.128%
2026-06-12	13.5700	13.7000	13.2500	13.5300	-5.714%	9	1,427	-11.678%
2026-06-11	14.5200	14.5200	14.2500	14.3500	-4.778%	59	1,427	-16.725%
2026-06-10	15.0700	15.0700	15.0300	15.0700	+3.931%	25	1,375	-20.703%
2026-06-09	16.3000	16.3000	14.5000	14.5000	-11.800%	17	1,375	-17.586%
2026-06-08	16.5500	16.5500	16.4400	16.4400	+1.481%	2	1,360	-27.311%
2026-06-05	17.0000	17.0000	15.9000	16.2000	-9.850%	6	1,360	-26.235%
2026-06-04	19.5500	19.5500	17.9700	17.9700	-10.150%	2	1,358	-33.500%
2026-06-03	20.0000	20.0000	19.9900	20.0000	-12.281%	7	1,359	-40.250%
2026-06-02	25.1300	25.1300	22.6000	22.8000	-14.286%	15	1,358	-47.588%
2026-06-01	24.8300	27.5500	24.8300	26.6000	+10.145%	14	1,345	-55.075%
2026-05-29	20.5000	24.6300	20.1700	24.1500	+39.193%	54	1,346	-50.518%
2026-05-28	15.5100	17.3500	15.5100	17.3500	+22.269%	11	1,324	-31.124%
2026-05-26	14.1900	14.1900	14.1900	14.1900	-5.084%	6	1,315	-15.786%
2026-05-22	14.9500	14.9500	14.9500	14.9500	+0.336%	3	1,315	-20.067%
2026-05-19	15.0000	15.0000	14.8000	14.9000	+0.676%	3	1,315	-19.799%
2026-05-18	14.4500	14.9000	14.4500	14.8000	+0.680%	12	1,316	-19.257%
2026-05-15	14.9000	14.9000	14.7000	14.7000	-2.000%	3	1,316	-18.707%
2026-05-14	14.6600	15.1500	14.6600	15.0000	+7.914%	22	1,306	-20.333%
2026-05-13	14.7700	14.7700	13.9000	13.9000	-7.333%	19	1,305	-14.029%
2026-05-12	14.7800	15.0000	14.3500	15.0000	-3.537%	15	1,305	-20.333%
2026-05-11	15.0500	15.5500	15.0500	15.5500	+1.967%	16	1,305	-23.151%
2026-05-08	15.0000	15.5500	14.8500	15.2500	-0.587%	11	1,310	-21.639%
2026-05-07	16.4200	16.4200	15.3400	15.3400	+8.333%	16	1,315	-22.099%
2026-05-06	14.5000	14.5000	14.1600	14.1600	-8.350%	4	1,315	-15.607%
2026-05-05	17.3500	17.3500	15.0700	15.4500	-22.401%	15	1,317	-22.654%
2026-05-04	20.2400	20.4500	19.2500	19.9100	+24.438%	8	1,314	-39.980%
2026-04-29	16.0000	16.0000	16.0000	16.0000	-13.043%	10	1,311	-25.313%
2026-04-27	18.4000	18.4000	18.4000	18.4000	-1.075%	1	1,311	-35.054%
2026-04-24	18.0200	18.6000	17.8000	18.6000	+1.087%	18	1,311	-35.753%
2026-04-23	20.2000	20.2000	18.2500	18.4000	-17.117%	8	1,314	-35.054%
2026-04-22	21.3600	22.2000	21.3600	22.2000	+6.119%	7	1,318	-46.171%
2026-04-21	20.9200	20.9200	20.9200	20.9200	+7.613%	10	1,315	-42.878%
2026-04-20	19.4400	19.4400	19.4400	19.4400	-3.139%	5	1,310	-38.529%
2026-04-17	19.9000	20.0700	19.9000	20.0700	+13.582%	9	1,305	-40.458%
2026-04-15	17.4700	17.8500	17.4700	17.6700	+7.286%	13	1,304	-32.371%
2026-04-14	16.2500	16.5000	16.2500	16.4700	+9.073%	3	1,313	-27.444%
2026-04-13	15.1500	15.6800	15.1000	15.1000	+7.780%	10	1,310	-20.861%
2026-04-10	14.4400	14.7000	14.0100	14.0100	-4.434%	10	1,304	-14.704%
2026-04-09	15.4500	15.5500	14.6600	14.6600	-17.175%	26	1,309	-18.486%
2026-04-08	20.5300	20.5300	17.7000	17.7000	-16.784%	13	1,309	-32.486%
2026-04-07	21.0000	21.2700	20.7000	21.2700	+2.506%	255	1,311	-43.818%
2026-04-06	21.4000	21.5000	20.7500	20.7500	+9.383%	4	1,387	-42.410%
2026-04-02	18.9700	18.9700	18.9700	18.9700	-6.552%	2	1,386	-37.006%
2026-04-01	20.3000	20.3000	20.3000	20.3000	+5.895%	1	1,386	-41.133%
2026-03-31	18.5500	19.1700	18.5500	19.1700	+5.214%	27	1,386	-37.663%
2026-03-30	19.6600	19.6600	18.2200	18.2200	-29.923%	17	1,379	-34.413%
2026-03-25	26.0000	26.0000	26.0000	26.0000	-2.622%	1	1,378	-54.038%
2026-03-23	26.7700	27.0000	26.7000	26.7000	+15.986%	11	1,377	-55.243%
2026-03-20	24.0000	24.0000	23.0200	23.0200	-5.926%	9	1,368	-48.089%
2026-03-19	24.3400	24.9200	24.2000	24.4700	-0.931%	9	1,372	-51.165%
2026-03-18	24.7000	24.7000	24.7000	24.7000	-2.487%	4	1,373	-51.619%
2026-03-17	25.8500	25.8500	25.3300	25.3300	+3.261%	3	1,374	-52.823%
2026-03-16	24.5300	24.5300	24.5300	24.5300	-6.730%	1	1,372	-51.284%
2026-03-12	26.3000	26.3000	26.3000	26.3000	+4.614%	1	1,373	-54.563%
2026-03-11	25.1400	25.1400	25.1400	25.1400	+2.112%	9	1,373	-52.466%
2026-03-10	24.9200	24.9500	24.5500	24.6200	-8.815%	19	1,373	-51.462%
2026-03-09	27.1500	27.1500	27.0000	27.0000	-4.762%	11	1,375	-55.741%
2026-03-06	28.4600	28.4600	28.3500	28.3500	+13.309%	14	1,370	-57.848%
2026-03-05	26.0000	26.0000	25.0200	25.0200	-3.769%	13	1,378	-52.238%
2026-03-04	26.0000	26.0000	26.0000	26.0000	+19.430%	2	1,365	-54.038%
2026-03-03	21.7700	21.7700	21.7700	21.7700	-4.976%	3	1,365	-45.108%
2026-03-02	22.7500	23.0700	22.7500	22.9100	+19.323%	28	1,365	-47.839%
2026-02-27	19.3000	19.7300	18.9000	19.2000	-1.285%	7	1,365	-37.760%
2026-02-26	18.7000	19.4500	18.7000	19.4500	+2.910%	2	1,363	-38.560%
2026-02-25	18.2300	18.9000	18.2300	18.9000	+12.166%	2	1,362	-36.772%
2026-02-24	16.8500	16.8500	16.8500	16.8500	-2.262%	1	1,362	-29.080%
2026-02-23	16.3400	17.2400	16.3400	17.2400	-7.212%	2	1,363	-30.684%
2026-02-20	18.3700	18.5800	18.3700	18.5800	+0.978%	2	1,362	-35.684%
2026-02-19	19.1500	19.1500	18.4000	18.4000	-6.694%	4	1,362	-35.054%
2026-02-18	20.2900	20.5400	19.7200	19.7200	+13.594%	7	1,359	-39.402%
2026-02-17	16.7500	17.3600	16.7500	17.3600	-5.395%	12	1,362	-31.164%
2026-02-13	17.6500	18.3500	17.6500	18.3500	+7.060%	11	1,360	-34.877%
2026-02-12	19.3300	19.3300	16.9000	17.1400	-11.877%	20	1,360	-30.280%
2026-02-11	19.8500	19.8500	18.7000	19.4500	-6.893%	17	1,353	-38.560%
2026-02-10	20.3500	20.8900	20.3500	20.8900	-7.566%	15	1,343	-42.796%
2026-02-09	22.7500	22.7500	22.4100	22.6000	+17.403%	254	1,342	-47.124%
2026-02-06	19.5100	20.1000	19.0500	19.2500	+5.827%	29	1,092	-37.922%
2026-02-05	20.0000	20.0000	18.0000	18.1900	-15.198%	128	1,082	-34.305%
2026-02-04	23.0200	23.1500	20.9000	21.4500	-25.000%	28	1,037	-44.289%
2026-02-03	31.1000	31.1000	28.6000	28.6000	+11.806%	6	1,016	-58.217%
2026-02-02	25.5800	25.8000	25.4500	25.5800	+3.984%	17	1,019	-53.284%
2026-01-30	25.2500	25.2500	24.6000	24.6000	-6.464%	6	1,009	-51.423%
2026-01-29	28.3700	28.3700	25.7000	26.3000	-11.686%	26	1,009	-54.563%
2026-01-28	32.1300	32.1300	29.7800	29.7800	-8.650%	28	1,002	-59.872%
2026-01-27	32.3300	32.6000	32.3300	32.6000	-0.912%	7	1,015	-63.344%
2026-01-22	33.2200	33.3400	32.9000	32.9000	+3.297%	13	1,019	-63.678%
2026-01-21	34.0000	34.6900	31.8500	31.8500	-9.285%	9	1,024	-62.480%
2026-01-20	35.1100	35.1100	35.1100	35.1100	-2.472%	1	1,019	-65.964%
2026-01-16	36.5900	36.5900	36.0000	36.0000	-5.263%	2	1,020	-66.806%
2026-01-14	38.0000	38.0000	38.0000	38.0000	-6.748%	1	1,020	-68.553%
2026-01-13	39.0000	40.7500	39.0000	40.7500	-0.367%	26	1,020	-70.675%
2026-01-12	41.3900	41.4200	40.9000	40.9000	+3.153%	12	1,045	-70.782%
2026-01-09	40.5500	40.5500	39.6500	39.6500	-7.143%	25	1,053	-69.861%
2026-01-08	42.7000	42.7000	42.7000	42.7000	+0.070%	5	1,049	-72.014%
2026-01-07	41.3200	42.6700	41.3200	42.6700	+3.997%	6	1,049	-71.994%
2026-01-06	41.0300	41.0300	41.0300	41.0300	+6.433%	8	1,052	-70.875%
2026-01-05	38.9900	38.9900	38.5500	38.5500	+4.189%	4	1,051	-69.001%
2026-01-02	37.0000	37.0000	37.0000	37.0000	-11.228%	1	1,051	-67.703%
2025-12-31	41.1500	41.6800	41.1500	41.6800	-6.126%	2	1,052	-71.329%
2025-12-30	44.4000	44.4000	44.4000	44.4000	-1.443%	5	1,052	-73.086%
2025-12-29	46.4000	46.4000	44.8700	45.0500	-9.045%	23	1,057	-73.474%
2025-12-26	49.5300	49.5300	49.5300	49.5300	-2.996%	1	1,052	-75.873%
2025-12-24	51.3000	51.3000	51.0600	51.0600	-0.468%	5	1,052	-76.596%
2025-12-23	50.8000	51.3000	50.8000	51.3000	0.000%	7	1,052	-76.706%
2025-12-19	49.6000	51.3000	49.3000	51.3000	+8.686%	20	1,052	-76.706%
2025-12-18	47.5500	47.5500	47.2000	47.2000	+0.319%	2	1,069	-74.682%
2025-12-17	47.3000	47.3000	47.0000	47.0500	+2.372%	17	1,070	-74.601%
2025-12-16	44.9800	45.9600	44.9800	45.9600	-2.213%	2	1,070	-73.999%
2025-12-15	46.8800	47.0000	46.8800	47.0000	+2.620%	2	1,070	-74.574%
2025-12-12	45.8300	45.8300	45.8000	45.8000	-4.940%	3	1,071	-73.908%
2025-12-11	48.1800	48.1800	48.1800	48.1800	-1.613%	1	1,074	-75.197%
2025-12-10	47.1100	49.7500	47.1100	48.9700	+10.392%	7	1,073	-75.597%
2025-12-05	44.4000	44.9000	44.0000	44.3600	+3.163%	6	1,071	-73.061%
2025-12-04	43.0000	43.0000	43.0000	43.0000	+12.861%	1	1,071	-72.209%
2025-12-01	37.5000	38.1000	37.5000	38.1000	+0.874%	77	1,070	-68.635%
2025-11-28	37.8200	37.8200	37.7700	37.7700	-1.229%	2	1,117	-68.361%
2025-11-26	37.3800	38.2400	36.7500	38.2400	+6.816%	94	1,186	-68.750%
2025-11-25	33.8000	35.8000	33.8000	35.8000	+13.651%	42	1,186	-66.620%
2025-11-21	33.5200	33.5200	31.3500	31.5000	-6.473%	95	1,157	-62.063%
2025-11-20	34.9600	35.1500	33.4500	33.6800	-10.187%	82	1,225	-64.519%
2025-11-19	39.4800	39.4800	37.0900	37.5000	-6.015%	16	1,185	-68.133%
2025-11-18	39.3500	40.2200	39.0000	39.9000	-2.849%	15	1,189	-70.050%
2025-11-17	41.0700	41.0700	41.0700	41.0700	-5.260%	7	1,195	-70.903%
2025-11-14	44.1000	44.1000	43.3500	43.3500	+2.361%	4	1,195	-72.434%
2025-11-13	43.5000	44.0000	41.7400	42.3500	-9.547%	28	1,198	-71.783%
2025-11-12	47.3000	47.3000	46.8200	46.8200	-13.489%	6	1,189	-74.477%
2025-11-10	52.9500	54.1200	51.0000	54.1200	+26.596%	10	1,195	-77.919%
2025-11-07	42.2000	42.7500	39.7900	42.7500	-3.061%	15	1,195	-72.047%
2025-11-06	51.1900	51.1900	44.1000	44.1000	-14.832%	31	1,193	-72.902%
2025-11-05	49.5600	51.7800	48.8400	51.7800	-1.428%	314	1,191	-76.922%
2025-11-04	53.5000	55.6400	51.2000	52.5300	-16.486%	107	1,189	-77.251%
2025-11-03	62.1500	63.7000	61.0000	62.9000	+5.714%	17	1,244	-81.002%
2025-10-31	58.6900	60.7000	58.6900	59.5000	+4.827%	30	1,244	-79.916%
2025-10-29	52.7700	56.7600	52.7700	56.7600	+14.136%	60	1,232	-78.946%
2025-10-28	50.2500	50.2500	49.6800	49.7300	-0.600%	3	1,183	-75.970%
2025-10-27	48.7500	50.1200	48.7500	50.0300	+7.016%	197	1,037	-76.114%
2025-10-24	47.0000	47.0000	46.7500	46.7500	+5.127%	11	1,037	-74.439%
2025-10-23	44.4800	44.4800	44.4700	44.4700	+7.364%	41	1,047	-73.128%
2025-10-22	41.3600	41.4200	39.7200	41.4200	-7.234%	56	1,007	-71.149%
2025-10-21	43.8200	44.8100	43.8200	44.6500	-0.557%	14	1,027	-73.236%
2025-10-20	43.7100	45.2700	43.7100	44.9000	+1.240%	31	1,030	-73.385%
2025-10-17	44.1000	44.3500	44.1000	44.3500	+2.378%	395	1,032	-73.055%
2025-10-16	46.0200	46.0200	43.3200	43.3200	-0.460%	4	1,097	-72.415%
2025-10-15	46.0000	46.0000	42.7500	43.5200	-1.181%	20	1,097	-72.541%
2025-10-14	40.0000	44.0400	40.0000	44.0400	+7.415%	14	1,109	-72.866%
2025-10-13	42.5000	42.5000	41.0000	41.0000	-5.812%	4	1,113	-70.854%
2025-10-10	43.5300	43.5300	43.5300	43.5300	-3.801%	1	1,115	-72.548%
2025-10-09	45.2500	45.2500	45.2500	45.2500	+1.640%	20	1,115	-73.591%
2025-10-08	44.5200	44.5200	44.5200	44.5200	+1.760%	1	1,135	-73.158%
2025-10-07	43.9500	46.7500	43.7500	43.7500	+1.508%	28	1,135	-72.686%
2025-10-06	43.5000	44.9000	42.5000	43.1000	+7.912%	20	1,144	-72.274%
2025-10-03	40.5300	40.5300	38.7100	39.9400	-11.929%	130	1,154	-70.080%
2025-10-02	46.9500	46.9500	45.3500	45.3500	-1.349%	16	1,253	-73.649%
2025-10-01	44.3500	46.3800	44.3500	45.9700	+9.011%	154	1,269	-74.005%
2025-09-30	42.1700	42.1700	42.1700	42.1700	+0.405%	1	1,266	-71.662%
2025-09-26	42.0000	42.0000	42.0000	42.0000	-3.448%	1	1,266	-71.548%
2025-09-25	45.8300	45.8300	43.5000	43.5000	+1.399%	2	1,266	-72.529%
2025-09-24	45.3800	45.3800	42.6700	42.9000	-4.198%	12	1,268	-72.145%
2025-09-23	44.0600	44.7800	43.0000	44.7800	+5.813%	36	1,268	-73.314%
2025-09-22	43.0300	43.0300	41.8100	42.3200	-4.470%	5	1,283	-71.763%
2025-09-19	42.6500	45.0000	42.6500	44.3000	+8.792%	97	1,282	-73.025%
2025-09-18	38.9800	41.0000	38.0000	40.7200	+23.170%	101	1,296	-70.653%
2025-09-17	36.2800	36.2800	33.0000	33.0600	-10.528%	40	1,319	-63.854%
2025-09-16	36.9000	36.9500	36.7500	36.9500	-1.729%	11	1,317	-67.659%
2025-09-15	37.5100	37.6000	36.0000	37.6000	-0.582%	339	1,322	-68.218%
2025-09-12	35.2100	37.8200	34.8500	37.8200	+10.585%	30	1,397	-68.403%
2025-09-11	33.7000	34.7800	33.7000	34.2000	-3.253%	13	1,418	-65.058%
2025-09-10	35.0000	36.1000	34.8500	35.3500	+7.512%	465	1,407	-66.195%
2025-09-09	30.8000	33.0500	30.6000	32.8800	+9.418%	19	1,064	-63.656%
2025-09-08	30.8400	31.0500	30.0500	30.0500	+1.076%	12	1,064	-60.233%
2025-09-05	29.9000	30.0000	27.2300	29.7300	-2.365%	70	1,068	-59.805%
2025-09-04	30.0000	30.4500	29.1600	30.4500	+0.561%	833	1,060	-60.755%
2025-09-03	30.5000	32.9400	30.0000	30.2800	-5.227%	40	1,222	-60.535%
2025-09-02	29.5000	32.1900	29.2000	31.9500	+0.789%	82	1,214	-62.598%
2025-08-29	31.9000	32.5000	31.5000	31.7000	-2.611%	9	1,212	-62.303%
2025-08-28	31.1800	32.5500	31.0200	32.5500	+1.719%	48	1,212	-63.287%
2025-08-27	33.7000	33.8000	32.0000	32.0000	-8.962%	29	1,211	-62.656%
2025-08-26	32.6700	35.3000	32.6700	35.1500	+7.165%	20	1,192	-66.003%
2025-08-25	32.0000	33.1000	29.7000	32.8000	-0.606%	24	1,191	-63.567%
2025-08-22	31.3500	35.3500	31.3400	33.0000	+1.915%	71	1,179	-63.788%
2025-08-21	32.0000	32.9000	31.3200	32.3800	+1.505%	53	1,184	-63.095%
2025-08-20	29.1800	32.3000	26.7000	31.9000	-5.397%	1,231	1,174	-62.539%
2025-08-19	38.5000	38.5000	32.9000	33.7200	-16.286%	157	307	-64.561%
2025-08-18	42.0000	42.0000	39.2500	40.2800	-4.753%	38	289	-70.333%
2025-08-15	42.5500	43.3400	40.7500	42.2900	-5.179%	63	274	-71.743%
2025-08-14	45.1900	46.9100	44.3300	44.6000	-4.107%	182	256	-73.206%
2025-08-13	47.8000	48.0000	46.3800	46.5100	-2.290%	31	315	-74.307%
2025-08-12	45.9700	48.4500	45.9700	47.6000	-0.105%	100	305	-74.895%
2025-08-11	47.5600	48.8500	47.5600	47.6500	-2.055%	76	212	-74.921%
2025-08-08	46.5900	48.9000	46.5900	48.6500	+7.585%	59	212	-75.437%
2025-08-07	44.4700	46.5000	44.4700	45.2200	+3.954%	127	171	-73.574%
2025-08-06	41.0000	43.6000	41.0000	43.5000	0.000%	62	0	-72.529%

.dark-mode .RgfBBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RgfBBq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C250PLTR Dec 17 2027 250.00 Call (PLTR271217C00250000)option OPRA

PLTR20271217C250
PLTR Dec 17 2027 250.00 Call (PLTR271217C00250000)
option OPRA