Dark

PLTR20271217C270
PLTR Dec 17 2027 270.00 Call (PLTR271217C00270000)
option OPRA

EOD

Sep 28, 2026

28.65-7.071%(-2.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	28.6500	28.6500	28.6500	28.6500	-7.071%	2	1,226	0.000%
2026-09-24	30.2500	30.9500	30.2000	30.8300	+2.904%	4	1,224	-7.071%
2026-09-23	30.6500	30.8700	29.3200	29.9600	+12.844%	15	1,223	-4.372%
2026-09-22	26.5500	26.5500	26.5500	26.5500	+1.066%	1	1,212	+7.910%
2026-09-21	24.8500	26.2700	24.8500	26.2700	+8.330%	117	1,211	+9.060%
2026-09-18	24.2500	24.2500	24.2500	24.2500	+0.622%	3	1,103	+18.144%
2026-09-17	24.2500	24.2500	24.1000	24.1000	+6.167%	2	1,100	+18.880%
2026-09-15	22.7000	22.7000	22.7000	22.7000	-2.491%	1	1,099	+26.211%
2026-09-14	20.4500	23.2800	20.4500	23.2800	+13.285%	8	1,099	+23.067%
2026-09-10	20.8500	20.9500	20.5000	20.5500	-5.604%	18	1,095	+39.416%
2026-09-09	21.3300	21.7700	21.3300	21.7700	+0.092%	3	1,090	+31.603%
2026-09-08	21.7500	21.7500	21.7500	21.7500	-9.751%	1	1,091	+31.724%
2026-09-04	24.1000	24.1000	23.6000	24.1000	-10.342%	14	1,091	+18.880%
2026-09-03	26.9600	27.1500	26.8800	26.8800	+33.400%	29	1,091	+6.585%
2026-09-02	22.9000	22.9000	20.1500	20.1500	-23.529%	6	1,089	+42.184%
2026-09-01	27.9000	27.9000	26.2500	26.3500	-6.825%	14	1,090	+8.729%
2026-08-31	28.2500	28.4600	28.2500	28.2800	-2.584%	54	1,083	+1.308%
2026-08-28	28.8200	29.0300	28.7200	29.0300	+0.904%	12	1,029	-1.309%
2026-08-27	28.7700	28.7700	28.7700	28.7700	+21.804%	2	1,040	-0.417%
2026-08-24	23.6200	23.6200	23.6200	23.6200	-11.403%	1	1,040	+21.296%
2026-08-21	27.2600	27.3300	26.5200	26.6600	+16.166%	105	1,040	+7.464%
2026-08-18	22.9500	22.9500	22.9500	22.9500	-5.556%	2	956	+24.837%
2026-08-14	26.0500	26.0500	24.3000	24.3000	-12.495%	2	957	+17.901%
2026-08-13	25.9400	27.7700	25.9400	27.7700	+15.708%	2	956	+3.169%
2026-08-12	23.7300	24.7000	23.7300	24.0000	-9.774%	18	955	+19.375%
2026-08-11	27.2500	27.2500	26.3000	26.6000	-1.845%	16	952	+7.707%
2026-08-10	28.2000	28.2000	27.1000	27.1000	+10.838%	28	952	+5.720%
2026-08-07	24.7300	24.7300	24.4500	24.4500	+24.112%	7	942	+17.178%
2026-08-05	19.7000	19.7500	19.6600	19.7000	-8.372%	5	941	+45.431%
2026-08-04	17.9900	21.5000	17.9900	21.5000	+111.406%	19	938	+33.256%
2026-08-03	10.1700	10.1700	10.1700	10.1700	-23.187%	3	924	+181.711%
2026-07-16	13.2400	13.2400	13.2400	13.2400	+15.633%	3	924	+116.390%
2026-07-14	11.4500	11.4500	11.4500	11.4500	-22.373%	1	927	+150.218%
2026-07-07	13.4200	14.7500	13.4200	14.7500	+15.415%	34	928	+94.237%
2026-07-02	12.7800	12.7800	12.7800	12.7800	+42.793%	1	929	+124.178%
2026-06-30	8.9500	8.9500	8.9500	8.9500	+17.763%	1	929	+220.112%
2026-06-25	7.6000	7.6000	7.6000	7.6000	-9.524%	1	929	+276.974%
2026-06-24	8.4000	8.4000	8.4000	8.4000	-27.398%	4	930	+241.071%
2026-06-18	11.5700	11.5700	11.5700	11.5700	-13.398%	3	930	+147.623%
2026-06-17	13.3600	13.3600	13.3600	13.3600	+13.220%	2	930	+114.446%
2026-06-12	11.8000	11.8000	11.8000	11.8000	-3.279%	1	930	+142.797%
2026-06-11	12.2000	12.2000	12.2000	12.2000	-3.557%	7	930	+134.836%
2026-06-09	12.6500	12.6500	12.6500	12.6500	-14.757%	3	937	+126.482%
2026-06-05	14.8400	14.8400	14.8400	14.8400	-12.706%	1	937	+93.059%
2026-06-04	17.0000	17.0000	17.0000	17.0000	-14.358%	2	938	+68.529%
2026-06-02	19.8500	19.8500	19.8500	19.8500	-7.416%	3	938	+44.332%
2026-05-29	17.5700	21.4400	17.5700	21.4400	+67.239%	3	935	+33.629%
2026-05-22	12.8200	12.8200	12.8200	12.8200	-2.879%	1	934	+123.479%
2026-05-15	13.2000	13.2000	13.2000	13.2000	+2.326%	2	934	+117.045%
2026-05-14	13.0200	13.0200	12.9000	12.9000	+0.078%	10	932	+122.093%
2026-05-08	12.8900	12.8900	12.8900	12.8900	+5.483%	1	922	+122.265%
2026-05-06	12.2200	12.2200	12.2200	12.2200	-9.347%	3	921	+134.452%
2026-05-05	13.9500	13.9500	13.4500	13.4800	-21.170%	5	923	+112.537%
2026-05-04	16.9600	17.1000	16.9600	17.1000	+24.818%	2	925	+67.544%
2026-04-29	13.7000	13.7000	13.7000	13.7000	-9.868%	5	924	+109.124%
2026-04-28	15.2000	15.2000	15.2000	15.2000	-5.882%	1	924	+88.487%
2026-04-27	16.1500	16.1500	16.1500	16.1500	+3.063%	1	924	+77.399%
2026-04-24	15.6700	15.6700	15.6700	15.6700	+8.069%	3	924	+82.833%
2026-04-15	14.5000	14.5000	14.5000	14.5000	+10.099%	1	924	+97.586%
2026-04-13	13.0500	13.1700	13.0500	13.1700	+4.111%	4	924	+117.540%
2026-04-09	12.8700	12.8700	12.6500	12.6500	-16.281%	5	926	+126.482%
2026-04-08	17.5500	17.5500	15.1100	15.1100	-12.659%	58	931	+89.610%
2026-04-07	17.3000	17.3000	17.3000	17.3000	-1.537%	2	963	+65.607%
2026-04-06	17.5700	17.5700	17.5700	17.5700	-3.302%	6	964	+63.062%
2026-04-01	18.1700	18.1700	18.1700	18.1700	-13.062%	1	958	+57.677%
2026-03-20	20.2700	20.9000	20.2700	20.9000	-3.061%	2	958	+37.081%
2026-03-19	21.6400	21.6400	21.5600	21.5600	+0.607%	17	959	+32.885%
2026-03-16	21.4300	21.4300	21.4300	21.4300	-6.050%	1	972	+33.691%
2026-03-12	22.8100	22.8100	22.8100	22.8100	+8.104%	1	972	+25.603%
2026-03-11	22.0500	22.0500	21.1000	21.1000	-2.899%	16	971	+35.782%
2026-03-10	21.7300	21.7300	21.7300	21.7300	-6.336%	1	971	+31.845%
2026-03-04	23.4800	23.4800	23.2000	23.2000	+37.197%	15	978	+23.491%
2026-02-27	16.9100	16.9100	16.9100	16.9100	+1.136%	1	986	+69.426%
2026-02-25	16.6300	16.7200	16.6300	16.7200	+11.467%	10	984	+71.352%
2026-02-23	14.8200	15.0000	14.7500	15.0000	-10.714%	30	984	+91.000%
2026-02-18	17.8000	17.8000	16.8000	16.8000	+9.804%	12	983	+70.536%
2026-02-17	15.6000	15.6000	15.3000	15.3000	+2.000%	7	982	+87.255%
2026-02-13	15.0000	15.0000	15.0000	15.0000	+0.334%	1	982	+91.000%
2026-02-12	16.3000	16.3000	14.8000	14.9500	-16.944%	4	982	+91.639%
2026-02-10	18.0000	18.0000	18.0000	18.0000	-11.894%	75	984	+59.167%
2026-02-09	17.4000	20.4300	17.4000	20.4300	+16.743%	6	1,032	+40.235%
2026-02-06	17.1000	17.5000	17.1000	17.5000	+11.111%	4	1,033	+63.714%
2026-02-05	17.6500	17.6500	15.7500	15.7500	-14.865%	44	1,033	+81.905%
2026-02-04	19.4000	19.5500	18.0000	18.5000	-27.337%	33	1,060	+54.865%
2026-02-03	27.7500	28.0200	25.1500	25.4600	+14.170%	108	1,068	+12.529%
2026-02-02	22.2200	22.8500	22.2200	22.3000	+3.480%	229	1,072	+28.475%
2026-01-30	22.4400	22.4400	21.5500	21.5500	-6.508%	4	1,055	+32.947%
2026-01-29	23.0500	23.0500	23.0500	23.0500	-14.312%	5	1,055	+24.295%
2026-01-28	26.9000	26.9000	26.9000	26.9000	-9.732%	1	1,059	+6.506%
2026-01-26	30.4500	30.4500	29.8000	29.8000	+0.846%	2	1,060	-3.859%
2026-01-22	29.5500	29.5500	29.5500	29.5500	+4.787%	1	1,061	-3.046%
2026-01-21	28.8300	28.8300	28.2000	28.2000	-11.599%	10	1,061	+1.596%
2026-01-20	30.7700	31.9000	30.7700	31.9000	-10.968%	35	1,071	-10.188%
2026-01-13	35.8300	35.8300	35.8300	35.8300	-0.858%	18	1,074	-20.039%
2026-01-12	35.5600	36.7800	35.5300	36.1400	+0.389%	18	1,074	-20.725%
2026-01-08	37.8500	37.9500	36.0000	36.0000	-5.088%	103	1,071	-20.417%
2026-01-07	37.1200	40.7900	37.1200	37.9300	+3.776%	64	1,031	-24.466%
2026-01-06	36.4000	36.5500	36.4000	36.5500	+6.096%	2	968	-21.614%
2026-01-05	34.4500	34.4500	34.4500	34.4500	+7.321%	1	968	-16.836%
2026-01-02	35.2500	36.0000	32.1000	32.1000	-18.321%	15	968	-10.748%
2025-12-30	39.3000	39.3000	39.3000	39.3000	-3.558%	1	961	-27.099%
2025-12-29	41.2500	41.2500	40.5700	40.7500	-11.162%	37	960	-29.693%
2025-12-23	45.8700	45.8700	45.8700	45.8700	-0.822%	1	933	-37.541%
2025-12-22	46.2500	46.3000	46.2500	46.2500	-1.070%	4	933	-38.054%
2025-12-19	44.8200	46.7500	44.8200	46.7500	+9.229%	72	934	-38.717%
2025-12-18	42.8000	42.8000	42.8000	42.8000	+8.740%	1	928	-33.061%
2025-12-17	42.5000	42.5000	39.3600	39.3600	-8.699%	14	929	-27.210%
2025-12-16	42.9900	43.1100	42.9900	43.1100	+1.675%	7	931	-33.542%
2025-12-15	42.4000	42.4000	42.4000	42.4000	+6.936%	10	924	-32.429%
2025-12-12	42.9200	42.9200	39.6500	39.6500	-8.955%	55	924	-27.743%
2025-12-11	43.5500	43.5500	43.5500	43.5500	-2.963%	1	874	-34.214%
2025-12-10	42.3800	44.8800	42.3800	44.8800	+9.197%	8	873	-36.163%
2025-12-08	41.1000	41.1000	41.1000	41.1000	+9.717%	1	879	-30.292%
2025-12-03	37.4600	37.4600	37.4600	37.4600	+5.313%	12	880	-23.518%
2025-12-02	37.2200	37.2200	35.5700	35.5700	+5.989%	8	872	-19.455%
2025-12-01	32.5100	34.3000	32.5100	33.5600	-2.583%	8	871	-14.631%
2025-11-28	33.6000	34.4500	33.6000	34.4500	+2.469%	4	871	-16.836%
2025-11-26	32.4000	34.3300	32.4000	33.6200	+5.095%	25	875	-14.783%
2025-11-25	32.1600	32.1600	31.8600	31.9900	+0.219%	121	875	-10.441%
2025-11-24	31.6700	31.9200	31.6700	31.9200	+7.078%	4	892	-10.244%
2025-11-21	30.5900	30.5900	28.7400	29.8100	+0.034%	28	893	-3.891%
2025-11-20	31.0500	31.0500	29.8000	29.8000	-12.738%	16	872	-3.859%
2025-11-19	34.1500	34.1500	34.1500	34.1500	-5.139%	1	885	-16.105%
2025-11-17	38.4000	38.4000	36.0000	36.0000	-9.502%	6	885	-20.417%
2025-11-14	39.7800	39.7800	39.7800	39.7800	+3.325%	1	886	-27.979%
2025-11-13	42.4500	42.4500	38.3900	38.5000	-11.494%	11	886	-25.584%
2025-11-12	44.6000	44.6000	43.5000	43.5000	-5.844%	3	882	-34.138%
2025-11-11	46.6000	46.6000	46.2000	46.2000	-5.906%	5	881	-37.987%
2025-11-10	47.3000	49.1000	47.3000	49.1000	+28.804%	2	881	-41.650%
2025-11-07	38.1200	38.1200	38.1200	38.1200	-1.753%	1	881	-24.843%
2025-11-06	47.5200	47.5200	38.8000	38.8000	-16.738%	15	882	-26.160%
2025-11-05	47.8000	47.8000	45.0000	46.6000	-1.895%	23	879	-38.519%
2025-11-04	46.3000	49.4000	46.0000	47.5000	-18.230%	8	878	-39.684%
2025-11-03	55.6000	58.0900	55.6000	58.0900	+7.694%	5	878	-50.680%
2025-10-31	54.0000	54.9000	53.9300	53.9400	+5.352%	24	878	-46.885%
2025-10-30	50.0000	51.2000	50.0000	51.2000	+1.587%	3	879	-44.043%
2025-10-29	47.3500	50.7300	47.3500	50.4000	+12.000%	188	878	-43.155%
2025-10-28	43.5000	45.0000	43.5000	45.0000	-0.837%	4	718	-36.333%
2025-10-27	43.8200	46.0000	43.8200	45.3800	+8.331%	34	726	-36.866%
2025-10-24	41.0000	42.4500	41.0000	41.8900	+4.075%	24	726	-31.607%
2025-10-23	38.0000	40.2500	38.0000	40.2500	+7.048%	20	747	-28.820%
2025-10-22	36.4800	37.6000	35.7500	37.6000	-4.569%	18	727	-23.803%
2025-10-21	39.4000	39.4000	39.4000	39.4000	-4.946%	18	729	-27.284%
2025-10-20	39.3500	41.4500	39.3500	41.4500	+6.010%	31	729	-30.881%
2025-10-16	40.9500	42.3000	39.1000	39.1000	-1.263%	57	704	-26.726%
2025-10-15	41.6500	41.9500	38.5000	39.6000	-2.941%	36	701	-27.652%
2025-10-14	40.3000	40.8000	39.6000	40.8000	+5.974%	18	702	-29.779%
2025-10-13	38.1500	38.5000	37.3000	38.5000	-1.028%	15	696	-25.584%
2025-10-10	40.1000	40.1000	38.9000	38.9000	-8.146%	7	697	-26.350%
2025-10-09	42.0700	42.5000	42.0700	42.3500	+6.008%	5	699	-32.349%
2025-10-08	39.9500	39.9500	39.9500	39.9500	-2.561%	1	699	-28.285%
2025-10-07	40.0000	42.1000	40.0000	41.0000	+5.670%	62	699	-30.122%
2025-10-06	38.4800	40.2000	38.4800	38.8000	+7.331%	109	749	-26.160%
2025-10-03	40.8100	40.8100	35.2500	36.1500	-13.413%	62	765	-20.747%
2025-10-02	41.5000	41.7500	41.5000	41.7500	+2.504%	5	814	-31.377%
2025-10-01	40.8000	42.0000	40.7300	40.7300	+3.718%	13	814	-29.659%
2025-09-30	38.5500	39.6500	38.5500	39.2700	+4.358%	42	807	-27.044%
2025-09-29	38.2200	38.2200	37.5000	37.6300	-0.974%	8	785	-23.864%
2025-09-26	37.0000	38.0000	37.0000	38.0000	-3.553%	3	790	-24.605%
2025-09-25	39.7000	41.4300	39.4000	39.4000	+2.152%	11	792	-27.284%
2025-09-24	38.0000	38.7100	38.0000	38.5700	-5.927%	10	783	-25.719%
2025-09-23	40.0000	42.0000	38.3200	41.0000	+7.612%	20	774	-30.122%
2025-09-22	38.0000	38.5000	37.9400	38.1000	-4.030%	29	762	-24.803%
2025-09-19	39.0000	40.5000	39.0000	39.7000	+8.470%	42	767	-27.834%
2025-09-18	34.3500	37.1000	34.3500	36.6000	+12.963%	38	782	-21.721%
2025-09-17	30.7800	32.4500	29.6900	32.4000	-1.818%	34	766	-11.574%
2025-09-16	33.0000	33.0000	33.0000	33.0000	+1.570%	4	747	-13.182%
2025-09-15	33.4300	33.4300	32.4900	32.4900	-3.904%	2	751	-11.819%
2025-09-12	31.0300	34.0600	31.0300	33.8100	+11.400%	50	753	-15.262%
2025-09-11	30.8000	30.8000	29.7700	30.3500	-2.317%	56	757	-5.601%
2025-09-10	30.0000	31.4500	29.8300	31.0700	+5.788%	26	726	-7.789%
2025-09-09	28.0000	29.3700	27.9000	29.3700	+9.794%	10	745	-2.451%
2025-09-08	27.0000	27.8600	26.7500	26.7500	+1.711%	23	746	+7.103%
2025-09-05	24.6000	26.4700	24.6000	26.3000	-2.593%	23	736	+8.935%
2025-09-04	26.7700	27.0000	26.5000	27.0000	-1.026%	5	740	+6.111%
2025-09-03	28.4000	29.3400	27.2800	27.2800	-4.682%	5	743	+5.022%
2025-09-02	28.5000	28.6200	28.5000	28.6200	+2.214%	2	739	+0.105%
2025-08-29	28.0000	28.5000	28.0000	28.0000	-2.778%	13	739	+2.321%
2025-08-28	28.1000	28.8000	28.0500	28.8000	-2.900%	9	739	-0.521%
2025-08-27	29.0500	29.6600	29.0500	29.6600	-6.435%	42	742	-3.405%
2025-08-26	31.5500	31.7000	31.0000	31.7000	+6.555%	14	740	-9.621%
2025-08-25	26.0000	30.0000	26.0000	29.7500	+1.019%	15	738	-3.697%
2025-08-22	27.9900	29.5200	27.9900	29.4500	+2.435%	26	735	-2.716%
2025-08-21	28.7500	29.0500	28.0900	28.7500	0.000%	36	738	-0.348%
2025-08-20	27.9400	28.7700	24.3500	28.7500	-4.167%	117	757	-0.348%
2025-08-19	33.5800	33.5800	29.6000	30.0000	-17.058%	55	753	-4.500%
2025-08-18	37.2600	37.2600	35.5000	36.1700	-4.185%	19	752	-20.791%
2025-08-15	37.2500	38.5200	36.9200	37.7500	-6.559%	10	737	-24.106%
2025-08-14	41.9000	43.0600	39.4000	40.4000	-4.424%	220	742	-29.084%
2025-08-13	43.8500	43.8500	41.9000	42.2700	-2.828%	11	943	-32.221%
2025-08-12	43.0300	43.7300	40.2000	43.5000	+3.547%	80	942	-34.138%
2025-08-11	43.7000	44.0000	41.9500	42.0100	-4.739%	600	940	-31.802%
2025-08-08	43.0000	44.9500	41.7500	44.1000	+9.294%	605	1,012	-35.034%
2025-08-07	39.0000	42.0000	39.0000	40.3500	0.000%	911	0	-28.996%

.dark-mode .CvqzkD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvqzkD{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C270PLTR Dec 17 2027 270.00 Call (PLTR271217C00270000)option OPRA

PLTR20271217C270
PLTR Dec 17 2027 270.00 Call (PLTR271217C00270000)
option OPRA