Dark

PLTR20271217C260
PLTR Dec 17 2027 260.00 Call (PLTR271217C00260000)
option OPRA

EOD

Sep 25, 2026

32.50-3.561%(-1.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	33.1300	33.1300	32.0000	32.5000	-3.561%	9	1,087	0.000%
2026-09-24	31.6100	33.7000	31.6000	33.7000	+4.658%	204	1,094	-3.561%
2026-09-23	32.8000	33.3500	31.9000	32.2000	+14.509%	21	897	+0.932%
2026-09-22	28.2300	28.5000	28.1200	28.1200	+0.969%	30	894	+15.576%
2026-09-21	28.0600	28.0600	27.6000	27.8500	+9.646%	20	876	+16.697%
2026-09-18	25.5600	25.5700	25.4000	25.4000	+0.197%	7	876	+27.953%
2026-09-17	25.3500	25.3500	25.3500	25.3500	+3.469%	4	870	+28.205%
2026-09-16	24.5000	24.5000	24.5000	24.5000	-3.922%	1	861	+32.653%
2026-09-15	25.5000	25.5000	25.5000	25.5000	+4.508%	1	860	+27.451%
2026-09-14	22.2100	24.4000	22.2100	24.4000	+10.407%	2	860	+33.197%
2026-09-11	22.1000	22.1000	22.1000	22.1000	0.000%	2	859	+47.059%
2026-09-10	22.2300	22.2300	22.0500	22.1000	-4.946%	10	859	+47.059%
2026-09-09	23.2500	23.2500	23.2500	23.2500	-3.607%	1	853	+39.785%
2026-09-08	24.1200	24.1200	24.1200	24.1200	-10.301%	2	852	+34.743%
2026-09-04	26.8900	26.8900	26.8900	26.8900	-7.499%	2	851	+20.863%
2026-09-03	29.0700	29.0700	29.0700	29.0700	+2.903%	2	851	+11.799%
2026-09-01	28.2500	28.2500	28.2000	28.2500	-7.680%	8	851	+15.044%
2026-08-31	30.6000	30.7000	30.6000	30.6000	-1.290%	7	851	+6.209%
2026-08-28	31.4800	31.4800	31.0000	31.0000	+25.000%	17	851	+4.839%
2026-08-24	24.8000	24.8000	24.8000	24.8000	-11.365%	10	850	+31.048%
2026-08-21	27.1000	28.8300	27.1000	27.9800	+8.240%	10	840	+16.154%
2026-08-20	25.8500	25.8500	25.8500	25.8500	+4.360%	1	830	+25.725%
2026-08-18	24.9000	24.9000	24.7700	24.7700	-0.522%	2	831	+31.207%
2026-08-17	25.8500	26.3000	24.9000	24.9000	-14.049%	25	831	+30.522%
2026-08-13	26.7800	28.9700	26.7800	28.9700	+10.362%	153	835	+12.185%
2026-08-12	27.3400	27.8100	25.2000	26.2500	-7.080%	56	759	+23.810%
2026-08-11	28.3100	29.1500	27.7500	28.2500	-2.249%	14	722	+15.044%
2026-08-10	30.5000	30.6000	28.9000	28.9000	+7.116%	20	725	+12.457%
2026-08-07	25.1000	26.9800	25.1000	26.9800	+36.263%	5	717	+20.460%
2026-08-06	19.9800	19.9800	19.8000	19.8000	-5.036%	2	714	+64.141%
2026-08-05	23.5000	23.5000	20.8500	20.8500	-9.269%	16	713	+55.875%
2026-08-04	17.5000	23.2000	17.5000	22.9800	+104.267%	152	715	+41.427%
2026-08-03	10.9500	11.2500	10.9500	11.2500	+12.500%	24	601	+188.889%
2026-07-31	10.0000	10.0000	10.0000	10.0000	-3.475%	10	598	+225.000%
2026-07-30	10.0700	10.3600	10.0700	10.3600	-9.520%	2	588	+213.707%
2026-07-24	11.3300	11.4500	11.3300	11.4500	+3.246%	2	588	+183.843%
2026-07-23	11.0200	11.0900	11.0000	11.0900	-3.983%	4	589	+193.057%
2026-07-22	11.7500	11.7500	11.5500	11.5500	-20.890%	2	590	+181.385%
2026-07-21	14.4700	14.6000	14.4700	14.6000	+2.456%	2	592	+122.603%
2026-07-20	14.2500	14.2500	14.2500	14.2500	-0.350%	5	591	+128.070%
2026-07-16	14.3000	14.3000	14.3000	14.3000	-5.921%	10	596	+127.273%
2026-07-14	15.2000	15.2000	15.2000	15.2000	+21.503%	1	596	+113.816%
2026-07-09	12.5100	12.5100	12.5100	12.5100	-12.944%	3	595	+159.792%
2026-07-07	14.3700	14.3700	14.3700	14.3700	-1.911%	30	595	+126.166%
2026-07-06	14.6500	14.6500	14.6500	14.6500	+4.270%	1	595	+121.843%
2026-07-02	14.0500	14.0500	14.0500	14.0500	+12.131%	1	597	+131.317%
2026-07-01	12.3800	12.7000	12.3800	12.5300	+22.006%	4	597	+159.377%
2026-06-30	9.5000	10.2700	9.5000	10.2700	+4.903%	9	600	+216.456%
2026-06-29	9.7900	9.7900	9.7400	9.7900	+21.766%	3	592	+231.971%
2026-06-25	8.3500	8.3500	7.8800	8.0400	-19.600%	18	590	+304.229%
2026-06-24	9.8000	10.0000	9.8000	10.0000	+3.413%	4	598	+225.000%
2026-06-23	10.4200	10.4200	9.6700	9.6700	-22.516%	14	601	+236.091%
2026-06-18	12.4800	12.4800	12.4800	12.4800	-14.227%	1	586	+160.417%
2026-06-17	14.5500	14.5500	14.5500	14.5500	+3.559%	2	586	+123.368%
2026-06-15	13.1100	14.4000	13.1100	14.0500	+4.461%	13	586	+131.317%
2026-06-12	13.4500	13.4500	13.4500	13.4500	+2.907%	1	586	+141.636%
2026-06-11	13.0700	13.0700	13.0700	13.0700	-3.113%	7	586	+148.661%
2026-06-09	13.2500	13.4900	13.2500	13.4900	-10.186%	3	579	+140.919%
2026-06-08	15.0000	15.0200	15.0000	15.0200	-5.237%	2	577	+116.378%
2026-06-05	16.3300	16.3300	15.8500	15.8500	-11.502%	6	577	+105.047%
2026-06-03	17.9800	17.9800	17.9100	17.9100	-15.319%	6	577	+81.463%
2026-06-02	21.2100	21.2100	21.1500	21.1500	-6.375%	4	573	+53.664%
2026-05-29	19.1000	22.5900	19.1000	22.5900	+56.875%	52	569	+43.869%
2026-05-28	14.4000	14.4000	14.4000	14.4000	+12.500%	11	569	+125.694%
2026-05-27	12.6500	12.8000	12.6500	12.8000	-11.173%	2	569	+153.906%
2026-05-26	14.4100	14.4100	14.4100	14.4100	+4.420%	1	568	+125.538%
2026-05-22	13.9500	13.9500	13.8000	13.8000	+2.071%	2	568	+135.507%
2026-05-18	14.3000	14.3000	13.5200	13.5200	-2.029%	14	568	+140.385%
2026-05-15	13.8000	13.8000	13.8000	13.8000	-0.719%	4	568	+135.507%
2026-05-14	13.9000	13.9000	13.9000	13.9000	+8.594%	1	556	+133.813%
2026-05-13	13.3100	13.3100	12.8000	12.8000	-6.227%	55	508	+153.906%
2026-05-12	13.6500	13.6500	13.6500	13.6500	-2.847%	2	508	+138.095%
2026-05-11	13.9400	14.1000	13.9400	14.0500	-2.091%	37	508	+131.317%
2026-05-08	14.3500	14.3500	14.3500	14.3500	-0.966%	3	507	+126.481%
2026-05-07	14.4900	15.1000	14.4900	14.4900	+11.892%	22	504	+124.293%
2026-05-06	12.9500	12.9500	12.9500	12.9500	-7.829%	10	523	+150.965%
2026-05-05	15.2100	15.2100	13.8000	14.0500	-21.727%	43	523	+131.317%
2026-05-04	18.2600	18.3100	17.9500	17.9500	+19.667%	38	498	+81.058%
2026-04-30	15.0000	15.0000	15.0000	15.0000	-11.765%	2	462	+116.667%
2026-04-27	17.1800	17.1800	17.0000	17.0000	-2.579%	5	461	+91.176%
2026-04-24	17.3300	17.4500	17.3300	17.4500	+2.647%	3	461	+86.246%
2026-04-23	18.1500	18.1500	16.9300	17.0000	-16.585%	7	459	+91.176%
2026-04-22	20.3800	20.3800	20.3800	20.3800	+10.162%	1	457	+59.470%
2026-04-17	18.9300	18.9300	18.4900	18.5000	+6.017%	11	457	+75.676%
2026-04-16	17.4500	17.4500	17.4500	17.4500	+31.897%	2	456	+86.246%
2026-04-10	12.4500	13.5500	12.1500	13.2300	-2.792%	9	456	+145.654%
2026-04-09	13.6800	13.6800	13.6100	13.6100	-16.758%	2	460	+138.795%
2026-04-08	16.2700	16.3500	16.2700	16.3500	-13.217%	5	460	+98.777%
2026-04-06	18.8400	18.8400	18.8400	18.8400	-2.636%	5	460	+72.505%
2026-04-02	19.3500	19.3500	19.3500	19.3500	+2.871%	1	458	+67.959%
2026-04-01	18.8100	18.8100	18.8100	18.8100	-1.775%	1	458	+72.780%
2026-03-31	18.7200	19.1500	18.7200	19.1500	+15.570%	18	457	+69.713%
2026-03-30	16.5700	16.5700	16.5700	16.5700	-12.095%	1	470	+96.138%
2026-03-27	18.8500	18.8500	18.8500	18.8500	-24.053%	1	470	+72.414%
2026-03-25	24.8200	24.8200	24.8200	24.8200	-3.985%	1	470	+30.943%
2026-03-24	25.8500	25.8500	25.8500	25.8500	+3.235%	1	470	+25.725%
2026-03-23	24.9700	25.0400	24.9700	25.0400	-6.287%	4	471	+29.792%
2026-03-06	26.7200	26.7200	26.7200	26.7200	+32.869%	9	473	+21.632%
2026-03-03	20.1100	20.1100	20.1100	20.1100	+13.296%	2	464	+61.611%
2026-02-27	18.4300	18.4300	17.7500	17.7500	-0.281%	4	466	+83.099%
2026-02-26	17.8000	17.8000	17.8000	17.8000	+13.738%	2	466	+82.584%
2026-02-24	15.7400	15.7400	15.6500	15.6500	-2.795%	51	466	+107.668%
2026-02-23	16.0000	16.1000	16.0000	16.1000	-7.418%	21	471	+101.863%
2026-02-20	17.3900	17.3900	17.3900	17.3900	-8.953%	1	475	+86.889%
2026-02-18	19.1000	19.1000	19.1000	19.1000	+20.277%	1	475	+70.157%
2026-02-17	16.1100	16.1100	15.8800	15.8800	-1.244%	2	475	+104.660%
2026-02-12	15.8500	16.1500	15.7000	16.0800	-24.258%	4	475	+102.114%
2026-02-10	21.2300	21.2300	21.2300	21.2300	+4.633%	35	475	+53.085%
2026-02-09	18.3000	20.2900	18.3000	20.2900	+12.099%	43	510	+60.177%
2026-02-05	17.2500	18.1000	16.8500	18.1000	-11.707%	93	512	+79.558%
2026-02-04	20.0000	20.5000	20.0000	20.5000	-26.916%	100	589	+58.537%
2026-02-03	28.9000	28.9000	26.4800	28.0500	+18.305%	18	688	+15.865%
2026-02-02	24.0000	24.0500	23.7100	23.7100	-3.382%	12	692	+37.073%
2026-01-29	25.4200	25.4200	24.0600	24.5400	-13.286%	71	694	+32.437%
2026-01-28	30.0700	30.0700	28.2700	28.3000	-8.651%	6	630	+14.841%
2026-01-27	30.9800	30.9800	30.9800	30.9800	-1.620%	1	629	+4.906%
2026-01-26	31.4900	31.4900	31.4900	31.4900	-3.994%	3	630	+3.207%
2026-01-23	31.7000	32.8000	31.7000	32.8000	+5.297%	5	633	-0.915%
2026-01-22	31.1100	31.1500	31.0600	31.1500	+4.390%	3	632	+4.334%
2026-01-21	29.8400	29.8400	29.8400	29.8400	-13.281%	1	633	+8.914%
2026-01-16	34.8900	34.8900	34.4100	34.4100	-9.992%	2	633	-5.551%
2026-01-15	38.2000	38.2300	38.2000	38.2300	-1.722%	4	633	-14.988%
2026-01-14	38.9000	38.9000	38.9000	38.9000	+2.992%	5	629	-16.452%
2026-01-13	37.3000	37.7700	37.3000	37.7700	-0.211%	6	629	-13.953%
2026-01-12	39.2500	39.2500	37.8500	37.8500	-1.560%	31	623	-14.135%
2026-01-08	38.4500	38.4500	38.4500	38.4500	-5.990%	1	609	-15.475%
2026-01-07	40.9000	40.9000	40.9000	40.9000	+12.486%	25	608	-20.538%
2026-01-05	36.9500	36.9500	36.3600	36.3600	-7.031%	2	603	-10.616%
2026-01-02	39.1100	39.1100	39.1100	39.1100	+1.453%	1	603	-16.901%
2025-12-31	38.5500	38.5500	38.5500	38.5500	-7.265%	5	607	-15.694%
2025-12-30	42.1500	42.1500	41.5700	41.5700	-8.335%	2	607	-21.819%
2025-12-26	45.3500	45.3500	45.3500	45.3500	-6.282%	1	606	-28.335%
2025-12-24	48.3900	48.3900	48.3900	48.3900	-0.432%	1	607	-32.837%
2025-12-23	48.3100	48.6000	48.3100	48.6000	+0.935%	21	607	-33.128%
2025-12-22	49.7700	49.7700	48.1500	48.1500	+2.403%	4	606	-32.503%
2025-12-19	47.7700	47.7700	47.0200	47.0200	+7.844%	51	607	-30.880%
2025-12-18	44.0500	44.0500	43.6000	43.6000	-2.352%	2	558	-25.459%
2025-12-17	44.6500	44.6500	44.6000	44.6500	-2.617%	9	558	-27.212%
2025-12-16	45.8500	45.9000	45.7500	45.8500	+3.080%	5	558	-29.117%
2025-12-15	44.4800	44.4800	44.4800	44.4800	+0.953%	1	558	-26.933%
2025-12-12	45.1700	45.1700	42.7000	44.0600	-4.280%	54	558	-26.237%
2025-12-10	46.3000	46.3000	46.0300	46.0300	+6.329%	5	608	-29.394%
2025-12-08	43.8900	43.8900	43.2900	43.2900	+1.145%	6	608	-24.925%
2025-12-05	40.7000	42.8000	40.7000	42.8000	+5.082%	7	607	-24.065%
2025-12-04	40.4900	40.7300	40.3200	40.7300	+2.465%	3	611	-20.206%
2025-12-03	37.7000	39.7500	37.7000	39.7500	+5.634%	8	609	-18.239%
2025-12-02	39.0900	39.0900	37.1000	37.6300	+4.383%	4	610	-13.633%
2025-12-01	34.7700	36.3400	34.7700	36.0500	+0.839%	26	608	-9.847%
2025-11-28	35.7500	35.7500	35.7500	35.7500	+0.563%	1	592	-9.091%
2025-11-26	35.5500	35.5500	35.5500	35.5500	+4.867%	2	593	-8.579%
2025-11-25	32.3000	33.9000	31.9100	33.9000	-2.865%	11	593	-4.130%
2025-11-24	34.4500	34.9000	34.1500	34.9000	+9.714%	20	599	-6.877%
2025-11-21	32.2100	32.2100	29.7800	31.8100	-3.254%	33	597	+2.169%
2025-11-20	39.4500	39.4500	32.8700	32.8800	-6.431%	8	589	-1.156%
2025-11-19	38.0200	38.0200	35.1400	35.1400	-8.490%	5	582	-7.513%
2025-11-18	37.4500	38.7000	37.4500	38.4000	+2.128%	11	580	-15.365%
2025-11-17	39.7900	39.7900	37.6000	37.6000	-8.560%	16	588	-13.564%
2025-11-14	40.9000	41.1200	40.9000	41.1200	+0.686%	2	582	-20.963%
2025-11-13	41.5400	41.5400	39.7500	40.8400	-9.945%	14	582	-20.421%
2025-11-12	46.8800	46.8800	44.6200	45.3500	-8.476%	14	580	-28.335%
2025-11-11	48.3000	49.5500	48.3000	49.5500	-3.562%	12	590	-34.410%
2025-11-10	45.4300	51.3800	45.4300	51.3800	+27.811%	4	580	-36.746%
2025-11-07	39.8500	40.2000	37.7500	40.2000	-5.744%	13	579	-19.154%
2025-11-06	47.8500	47.8500	42.6500	42.6500	-12.549%	96	573	-23.798%
2025-11-05	46.3900	48.7700	46.3900	48.7700	-1.095%	2	573	-33.361%
2025-11-04	50.9700	51.8000	49.2500	49.3100	-18.724%	9	573	-34.090%
2025-11-03	58.2600	60.8000	58.1600	60.6700	+5.074%	14	570	-46.432%
2025-10-31	55.5700	57.7400	55.5700	57.7400	+6.985%	25	570	-43.713%
2025-10-30	54.3000	54.3000	53.8000	53.9700	-0.516%	3	563	-39.781%
2025-10-29	50.3500	54.2500	50.1400	54.2500	+18.502%	19	564	-40.092%
2025-10-28	45.7800	45.7800	45.7800	45.7800	+8.304%	2	555	-29.008%
2025-10-23	42.2700	42.2700	42.2700	42.2700	+11.974%	1	555	-23.113%
2025-10-22	37.7500	37.7500	37.7500	37.7500	-11.799%	10	556	-13.907%
2025-10-20	42.8000	42.8000	42.8000	42.8000	+2.148%	1	556	-24.065%
2025-10-17	41.9000	41.9000	41.9000	41.9000	-1.203%	1	556	-22.434%
2025-10-16	42.4100	42.4100	42.4100	42.4100	+3.212%	1	556	-23.367%
2025-10-15	43.5700	44.0000	41.0900	41.0900	-3.906%	8	555	-20.905%
2025-10-14	42.7500	42.7600	42.7500	42.7600	+4.855%	13	552	-23.994%
2025-10-13	40.4900	40.8000	40.4800	40.7800	-10.472%	4	552	-20.304%
2025-10-09	45.5500	45.5500	45.5500	45.5500	+8.015%	4	550	-28.650%
2025-10-08	42.0100	42.1700	42.0100	42.1700	+2.804%	10	546	-22.931%
2025-10-06	41.5000	41.5000	41.0200	41.0200	+10.239%	51	549	-20.770%
2025-10-03	44.3800	44.3800	37.2100	37.2100	-16.099%	40	524	-12.658%
2025-10-02	43.9100	44.3500	43.8700	44.3500	+2.543%	5	533	-26.719%
2025-10-01	41.1000	44.0400	41.1000	43.2500	+3.842%	12	531	-24.855%
2025-09-30	40.6200	41.6500	40.6200	41.6500	+4.780%	4	530	-21.969%
2025-09-29	40.9600	40.9600	39.7500	39.7500	-0.376%	2	530	-18.239%
2025-09-26	40.1500	40.1500	39.9000	39.9000	-3.249%	3	529	-18.546%
2025-09-24	41.2400	41.2400	41.2400	41.2400	+1.702%	1	528	-21.193%
2025-09-22	40.3500	40.6200	40.3500	40.5500	-4.318%	22	529	-19.852%
2025-09-19	41.0000	42.3800	41.0000	42.3800	+8.667%	2	549	-23.313%
2025-09-18	38.6500	39.0000	38.6500	39.0000	+15.385%	3	548	-16.667%
2025-09-17	32.2800	33.8000	32.2700	33.8000	-3.704%	4	548	-3.846%
2025-09-16	34.8000	35.1000	34.7000	35.1000	-0.510%	10	547	-7.407%
2025-09-15	35.2800	35.2800	35.2800	35.2800	+4.688%	1	547	-7.880%
2025-09-12	33.7000	33.7000	33.7000	33.7000	+5.313%	1	547	-3.561%
2025-09-11	32.0000	32.0000	32.0000	32.0000	-4.790%	1	548	+1.563%
2025-09-10	33.2500	33.6100	33.2500	33.6100	+8.071%	80	548	-3.303%
2025-09-09	31.5000	31.5000	31.1000	31.1000	+9.199%	21	578	+4.502%
2025-09-08	28.4800	28.4800	28.4800	28.4800	+1.642%	1	598	+14.115%
2025-09-05	26.5000	28.1400	25.7900	28.0200	-1.684%	67	598	+15.989%
2025-09-04	28.2200	28.5000	27.8000	28.5000	-1.042%	5	597	+14.035%
2025-09-03	31.2500	31.2500	28.8000	28.8000	-5.574%	22	596	+12.847%
2025-08-27	31.0000	31.0000	30.5000	30.5000	-1.199%	9	616	+6.557%
2025-08-25	28.1900	30.8700	27.6900	30.8700	+0.065%	12	613	+5.280%
2025-08-22	30.2000	33.4000	30.2000	30.8500	+0.817%	23	609	+5.348%
2025-08-21	30.1700	30.6000	29.7500	30.6000	+0.658%	5	608	+6.209%
2025-08-20	28.3000	30.4000	25.9400	30.4000	-1.935%	25	608	+6.908%
2025-08-19	33.3000	34.3500	31.0000	31.0000	-19.376%	15	614	+4.839%
2025-08-18	38.9000	39.5500	37.1100	38.4500	-2.411%	253	608	-15.475%
2025-08-15	41.4000	41.4000	39.3000	39.4000	-6.900%	242	740	-17.513%
2025-08-14	44.6400	44.6400	41.3500	42.3200	-4.878%	11	908	-23.204%
2025-08-13	44.0100	44.5000	44.0000	44.4900	-1.636%	34	904	-26.950%
2025-08-12	44.5000	45.7800	44.5000	45.2300	+0.511%	164	874	-28.145%
2025-08-11	45.0000	45.4600	44.9300	45.0000	-3.017%	6	730	-27.778%
2025-08-08	44.2900	46.7500	44.2900	46.4000	+9.279%	140	727	-29.957%
2025-08-07	41.0200	44.2600	41.0200	42.4600	+5.360%	342	675	-23.457%
2025-08-06	37.7100	41.7000	37.7000	40.3000	0.000%	917	0	-19.355%

.dark-mode .Z6QNfg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6QNfg{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C260PLTR Dec 17 2027 260.00 Call (PLTR271217C00260000)option OPRA

PLTR20271217C260
PLTR Dec 17 2027 260.00 Call (PLTR271217C00260000)
option OPRA