Dark

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

Inactive

Jul 16, 2026

13.24+15.633%(+1.79)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	13.2400	13.2400	13.2400	13.2400	+15.633%	3	924	0.000%
2026-07-14	11.4500	11.4500	11.4500	11.4500	-22.373%	1	927	+15.633%
2026-07-07	13.4200	14.7500	13.4200	14.7500	+15.415%	34	928	-10.237%
2026-07-02	12.7800	12.7800	12.7800	12.7800	+42.793%	1	929	+3.599%
2026-06-30	8.9500	8.9500	8.9500	8.9500	+17.763%	1	929	+47.933%
2026-06-25	7.6000	7.6000	7.6000	7.6000	-9.524%	1	929	+74.211%
2026-06-24	8.4000	8.4000	8.4000	8.4000	-27.398%	4	930	+57.619%
2026-06-18	11.5700	11.5700	11.5700	11.5700	-13.398%	3	930	+14.434%
2026-06-17	13.3600	13.3600	13.3600	13.3600	+13.220%	2	930	-0.898%
2026-06-12	11.8000	11.8000	11.8000	11.8000	-3.279%	1	930	+12.203%
2026-06-11	12.2000	12.2000	12.2000	12.2000	-3.557%	7	930	+8.525%
2026-06-09	12.6500	12.6500	12.6500	12.6500	-14.757%	3	937	+4.664%
2026-06-05	14.8400	14.8400	14.8400	14.8400	-12.706%	1	937	-10.782%
2026-06-04	17.0000	17.0000	17.0000	17.0000	-14.358%	2	938	-22.118%
2026-06-02	19.8500	19.8500	19.8500	19.8500	-7.416%	3	938	-33.300%
2026-05-29	17.5700	21.4400	17.5700	21.4400	+67.239%	3	935	-38.246%
2026-05-22	12.8200	12.8200	12.8200	12.8200	-2.879%	1	934	+3.276%
2026-05-15	13.2000	13.2000	13.2000	13.2000	+2.326%	2	934	+0.303%
2026-05-14	13.0200	13.0200	12.9000	12.9000	+0.078%	10	932	+2.636%
2026-05-08	12.8900	12.8900	12.8900	12.8900	+5.483%	1	922	+2.715%
2026-05-06	12.2200	12.2200	12.2200	12.2200	-9.347%	3	921	+8.347%
2026-05-05	13.9500	13.9500	13.4500	13.4800	-21.170%	5	923	-1.780%
2026-05-04	16.9600	17.1000	16.9600	17.1000	+24.818%	2	925	-22.573%
2026-04-29	13.7000	13.7000	13.7000	13.7000	-9.868%	5	924	-3.358%
2026-04-28	15.2000	15.2000	15.2000	15.2000	-5.882%	1	924	-12.895%
2026-04-27	16.1500	16.1500	16.1500	16.1500	+3.063%	1	924	-18.019%
2026-04-24	15.6700	15.6700	15.6700	15.6700	+8.069%	3	924	-15.507%
2026-04-15	14.5000	14.5000	14.5000	14.5000	+10.099%	1	924	-8.690%
2026-04-13	13.0500	13.1700	13.0500	13.1700	+4.111%	4	924	+0.532%
2026-04-09	12.8700	12.8700	12.6500	12.6500	-16.281%	5	926	+4.664%
2026-04-08	17.5500	17.5500	15.1100	15.1100	-12.659%	58	931	-12.376%
2026-04-07	17.3000	17.3000	17.3000	17.3000	-1.537%	2	963	-23.468%
2026-04-06	17.5700	17.5700	17.5700	17.5700	-3.302%	6	964	-24.644%
2026-04-01	18.1700	18.1700	18.1700	18.1700	-13.062%	1	958	-27.133%
2026-03-20	20.2700	20.9000	20.2700	20.9000	-3.061%	2	958	-36.651%
2026-03-19	21.6400	21.6400	21.5600	21.5600	+0.607%	17	959	-38.590%
2026-03-16	21.4300	21.4300	21.4300	21.4300	-6.050%	1	972	-38.217%
2026-03-12	22.8100	22.8100	22.8100	22.8100	+8.104%	1	972	-41.955%
2026-03-11	22.0500	22.0500	21.1000	21.1000	-2.899%	16	971	-37.251%
2026-03-10	21.7300	21.7300	21.7300	21.7300	-6.336%	1	971	-39.070%
2026-03-04	23.4800	23.4800	23.2000	23.2000	+37.197%	15	978	-42.931%
2026-02-27	16.9100	16.9100	16.9100	16.9100	+1.136%	1	986	-21.703%
2026-02-25	16.6300	16.7200	16.6300	16.7200	+11.467%	10	984	-20.813%
2026-02-23	14.8200	15.0000	14.7500	15.0000	-10.714%	30	984	-11.733%
2026-02-18	17.8000	17.8000	16.8000	16.8000	+9.804%	12	983	-21.190%
2026-02-17	15.6000	15.6000	15.3000	15.3000	+2.000%	7	982	-13.464%
2026-02-13	15.0000	15.0000	15.0000	15.0000	+0.334%	1	982	-11.733%
2026-02-12	16.3000	16.3000	14.8000	14.9500	-16.944%	4	982	-11.438%
2026-02-10	18.0000	18.0000	18.0000	18.0000	-11.894%	75	984	-26.444%
2026-02-09	17.4000	20.4300	17.4000	20.4300	+16.743%	6	1,032	-35.193%
2026-02-06	17.1000	17.5000	17.1000	17.5000	+11.111%	4	1,033	-24.343%
2026-02-05	17.6500	17.6500	15.7500	15.7500	-14.865%	44	1,033	-15.937%
2026-02-04	19.4000	19.5500	18.0000	18.5000	-27.337%	33	1,060	-28.432%
2026-02-03	27.7500	28.0200	25.1500	25.4600	+14.170%	108	1,068	-47.997%
2026-02-02	22.2200	22.8500	22.2200	22.3000	+3.480%	229	1,072	-40.628%
2026-01-30	22.4400	22.4400	21.5500	21.5500	-6.508%	4	1,055	-38.561%
2026-01-29	23.0500	23.0500	23.0500	23.0500	-14.312%	5	1,055	-42.560%
2026-01-28	26.9000	26.9000	26.9000	26.9000	-9.732%	1	1,059	-50.781%
2026-01-26	30.4500	30.4500	29.8000	29.8000	+0.846%	2	1,060	-55.570%
2026-01-22	29.5500	29.5500	29.5500	29.5500	+4.787%	1	1,061	-55.195%
2026-01-21	28.8300	28.8300	28.2000	28.2000	-11.599%	10	1,061	-53.050%
2026-01-20	30.7700	31.9000	30.7700	31.9000	-10.968%	35	1,071	-58.495%
2026-01-13	35.8300	35.8300	35.8300	35.8300	-0.858%	18	1,074	-63.048%
2026-01-12	35.5600	36.7800	35.5300	36.1400	+0.389%	18	1,074	-63.365%
2026-01-08	37.8500	37.9500	36.0000	36.0000	-5.088%	103	1,071	-63.222%
2026-01-07	37.1200	40.7900	37.1200	37.9300	+3.776%	64	1,031	-65.094%
2026-01-06	36.4000	36.5500	36.4000	36.5500	+6.096%	2	968	-63.776%
2026-01-05	34.4500	34.4500	34.4500	34.4500	+7.321%	1	968	-61.567%
2026-01-02	35.2500	36.0000	32.1000	32.1000	-18.321%	15	968	-58.754%
2025-12-30	39.3000	39.3000	39.3000	39.3000	-3.558%	1	961	-66.310%
2025-12-29	41.2500	41.2500	40.5700	40.7500	-11.162%	37	960	-67.509%
2025-12-23	45.8700	45.8700	45.8700	45.8700	-0.822%	1	933	-71.136%
2025-12-22	46.2500	46.3000	46.2500	46.2500	-1.070%	4	933	-71.373%
2025-12-19	44.8200	46.7500	44.8200	46.7500	+9.229%	72	934	-71.679%
2025-12-18	42.8000	42.8000	42.8000	42.8000	+8.740%	1	928	-69.065%
2025-12-17	42.5000	42.5000	39.3600	39.3600	-8.699%	14	929	-66.362%
2025-12-16	42.9900	43.1100	42.9900	43.1100	+1.675%	7	931	-69.288%
2025-12-15	42.4000	42.4000	42.4000	42.4000	+6.936%	10	924	-68.774%
2025-12-12	42.9200	42.9200	39.6500	39.6500	-8.955%	55	924	-66.608%
2025-12-11	43.5500	43.5500	43.5500	43.5500	-2.963%	1	874	-69.598%
2025-12-10	42.3800	44.8800	42.3800	44.8800	+9.197%	8	873	-70.499%
2025-12-08	41.1000	41.1000	41.1000	41.1000	+9.717%	1	879	-67.786%
2025-12-03	37.4600	37.4600	37.4600	37.4600	+5.313%	12	880	-64.656%
2025-12-02	37.2200	37.2200	35.5700	35.5700	+5.989%	8	872	-62.778%
2025-12-01	32.5100	34.3000	32.5100	33.5600	-2.583%	8	871	-60.548%
2025-11-28	33.6000	34.4500	33.6000	34.4500	+2.469%	4	871	-61.567%
2025-11-26	32.4000	34.3300	32.4000	33.6200	+5.095%	25	875	-60.619%
2025-11-25	32.1600	32.1600	31.8600	31.9900	+0.219%	121	875	-58.612%
2025-11-24	31.6700	31.9200	31.6700	31.9200	+7.078%	4	892	-58.521%
2025-11-21	30.5900	30.5900	28.7400	29.8100	+0.034%	28	893	-55.585%
2025-11-20	31.0500	31.0500	29.8000	29.8000	-12.738%	16	872	-55.570%
2025-11-19	34.1500	34.1500	34.1500	34.1500	-5.139%	1	885	-61.230%
2025-11-17	38.4000	38.4000	36.0000	36.0000	-9.502%	6	885	-63.222%
2025-11-14	39.7800	39.7800	39.7800	39.7800	+3.325%	1	886	-66.717%
2025-11-13	42.4500	42.4500	38.3900	38.5000	-11.494%	11	886	-65.610%
2025-11-12	44.6000	44.6000	43.5000	43.5000	-5.844%	3	882	-69.563%
2025-11-11	46.6000	46.6000	46.2000	46.2000	-5.906%	5	881	-71.342%
2025-11-10	47.3000	49.1000	47.3000	49.1000	+28.804%	2	881	-73.035%
2025-11-07	38.1200	38.1200	38.1200	38.1200	-1.753%	1	881	-65.268%
2025-11-06	47.5200	47.5200	38.8000	38.8000	-16.738%	15	882	-65.876%
2025-11-05	47.8000	47.8000	45.0000	46.6000	-1.895%	23	879	-71.588%
2025-11-04	46.3000	49.4000	46.0000	47.5000	-18.230%	8	878	-72.126%
2025-11-03	55.6000	58.0900	55.6000	58.0900	+7.694%	5	878	-77.208%
2025-10-31	54.0000	54.9000	53.9300	53.9400	+5.352%	24	878	-75.454%
2025-10-30	50.0000	51.2000	50.0000	51.2000	+1.587%	3	879	-74.141%
2025-10-29	47.3500	50.7300	47.3500	50.4000	+12.000%	188	878	-73.730%
2025-10-28	43.5000	45.0000	43.5000	45.0000	-0.837%	4	718	-70.578%
2025-10-27	43.8200	46.0000	43.8200	45.3800	+8.331%	34	726	-70.824%
2025-10-24	41.0000	42.4500	41.0000	41.8900	+4.075%	24	726	-68.393%
2025-10-23	38.0000	40.2500	38.0000	40.2500	+7.048%	20	747	-67.106%
2025-10-22	36.4800	37.6000	35.7500	37.6000	-4.569%	18	727	-64.787%
2025-10-21	39.4000	39.4000	39.4000	39.4000	-4.946%	18	729	-66.396%
2025-10-20	39.3500	41.4500	39.3500	41.4500	+6.010%	31	729	-68.058%
2025-10-16	40.9500	42.3000	39.1000	39.1000	-1.263%	57	704	-66.138%
2025-10-15	41.6500	41.9500	38.5000	39.6000	-2.941%	36	701	-66.566%
2025-10-14	40.3000	40.8000	39.6000	40.8000	+5.974%	18	702	-67.549%
2025-10-13	38.1500	38.5000	37.3000	38.5000	-1.028%	15	696	-65.610%
2025-10-10	40.1000	40.1000	38.9000	38.9000	-8.146%	7	697	-65.964%
2025-10-09	42.0700	42.5000	42.0700	42.3500	+6.008%	5	699	-68.737%
2025-10-08	39.9500	39.9500	39.9500	39.9500	-2.561%	1	699	-66.859%
2025-10-07	40.0000	42.1000	40.0000	41.0000	+5.670%	62	699	-67.707%
2025-10-06	38.4800	40.2000	38.4800	38.8000	+7.331%	109	749	-65.876%
2025-10-03	40.8100	40.8100	35.2500	36.1500	-13.413%	62	765	-63.375%
2025-10-02	41.5000	41.7500	41.5000	41.7500	+2.504%	5	814	-68.287%
2025-10-01	40.8000	42.0000	40.7300	40.7300	+3.718%	13	814	-67.493%
2025-09-30	38.5500	39.6500	38.5500	39.2700	+4.358%	42	807	-66.285%
2025-09-29	38.2200	38.2200	37.5000	37.6300	-0.974%	8	785	-64.815%
2025-09-26	37.0000	38.0000	37.0000	38.0000	-3.553%	3	790	-65.158%
2025-09-25	39.7000	41.4300	39.4000	39.4000	+2.152%	11	792	-66.396%
2025-09-24	38.0000	38.7100	38.0000	38.5700	-5.927%	10	783	-65.673%
2025-09-23	40.0000	42.0000	38.3200	41.0000	+7.612%	20	774	-67.707%
2025-09-22	38.0000	38.5000	37.9400	38.1000	-4.030%	29	762	-65.249%
2025-09-19	39.0000	40.5000	39.0000	39.7000	+8.470%	42	767	-66.650%
2025-09-18	34.3500	37.1000	34.3500	36.6000	+12.963%	38	782	-63.825%
2025-09-17	30.7800	32.4500	29.6900	32.4000	-1.818%	34	766	-59.136%
2025-09-16	33.0000	33.0000	33.0000	33.0000	+1.570%	4	747	-59.879%
2025-09-15	33.4300	33.4300	32.4900	32.4900	-3.904%	2	751	-59.249%
2025-09-12	31.0300	34.0600	31.0300	33.8100	+11.400%	50	753	-60.840%
2025-09-11	30.8000	30.8000	29.7700	30.3500	-2.317%	56	757	-56.376%
2025-09-10	30.0000	31.4500	29.8300	31.0700	+5.788%	26	726	-57.387%
2025-09-09	28.0000	29.3700	27.9000	29.3700	+9.794%	10	745	-54.920%
2025-09-08	27.0000	27.8600	26.7500	26.7500	+1.711%	23	746	-50.505%
2025-09-05	24.6000	26.4700	24.6000	26.3000	-2.593%	23	736	-49.658%
2025-09-04	26.7700	27.0000	26.5000	27.0000	-1.026%	5	740	-50.963%
2025-09-03	28.4000	29.3400	27.2800	27.2800	-4.682%	5	743	-51.466%
2025-09-02	28.5000	28.6200	28.5000	28.6200	+2.214%	2	739	-53.739%
2025-08-29	28.0000	28.5000	28.0000	28.0000	-2.778%	13	739	-52.714%
2025-08-28	28.1000	28.8000	28.0500	28.8000	-2.900%	9	739	-54.028%
2025-08-27	29.0500	29.6600	29.0500	29.6600	-6.435%	42	742	-55.361%
2025-08-26	31.5500	31.7000	31.0000	31.7000	+6.555%	14	740	-58.233%
2025-08-25	26.0000	30.0000	26.0000	29.7500	+1.019%	15	738	-55.496%
2025-08-22	27.9900	29.5200	27.9900	29.4500	+2.435%	26	735	-55.042%
2025-08-21	28.7500	29.0500	28.0900	28.7500	0.000%	36	738	-53.948%
2025-08-20	27.9400	28.7700	24.3500	28.7500	-4.167%	117	757	-53.948%
2025-08-19	33.5800	33.5800	29.6000	30.0000	-17.058%	55	753	-55.867%
2025-08-18	37.2600	37.2600	35.5000	36.1700	-4.185%	19	752	-63.395%
2025-08-15	37.2500	38.5200	36.9200	37.7500	-6.559%	10	737	-64.927%
2025-08-14	41.9000	43.0600	39.4000	40.4000	-4.424%	220	742	-67.228%
2025-08-13	43.8500	43.8500	41.9000	42.2700	-2.828%	11	943	-68.678%
2025-08-12	43.0300	43.7300	40.2000	43.5000	+3.547%	80	942	-69.563%
2025-08-11	43.7000	44.0000	41.9500	42.0100	-4.739%	600	940	-68.484%
2025-08-08	43.0000	44.9500	41.7500	44.1000	+9.294%	605	1,012	-69.977%
2025-08-07	39.0000	42.0000	39.0000	40.3500	0.000%	911	0	-67.187%

.dark-mode .RB1gWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RB1gWv{ 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