Dark

PLTR20271217C280
PLTR Dec 17 2027 280.00 Call (PLTR271217C00280000)
option OPRA

EOD

Jul 23, 2026

9.49-11.059%(-1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.4900	9.4900	9.4900	9.4900	-11.059%	2	2,032	0.000%
2026-07-22	10.6700	10.6700	10.6700	10.6700	-13.252%	7	2,030	-11.059%
2026-07-21	12.2500	12.3000	12.2500	12.3000	-3.906%	5	2,034	-22.846%
2026-07-20	12.5500	12.8000	12.5500	12.8000	+3.393%	6	2,036	-25.859%
2026-07-17	12.3800	12.3800	12.3800	12.3800	+7.652%	2	2,034	-23.344%
2026-07-14	11.5000	11.5000	11.5000	11.5000	+4.167%	1	2,034	-17.478%
2026-07-13	11.0400	11.0400	11.0400	11.0400	-9.136%	8	2,033	-14.040%
2026-07-08	12.1500	12.1500	12.1500	12.1500	-6.897%	1	2,038	-21.893%
2026-07-07	12.4500	13.7000	12.4500	13.0500	+2.918%	20	2,038	-27.280%
2026-07-06	12.6800	12.6800	12.6800	12.6800	+4.191%	1	2,038	-25.158%
2026-07-02	12.1700	12.1700	12.1700	12.1700	+46.627%	1	2,037	-22.021%
2026-06-30	8.3000	8.3000	8.3000	8.3000	-1.775%	14	2,037	+14.337%
2026-06-29	9.0300	9.0300	8.4500	8.4500	+4.709%	7	2,037	+12.308%
2026-06-26	7.6500	8.0700	7.6300	8.0700	+13.662%	18	2,040	+17.596%
2026-06-25	7.0000	7.3500	6.9200	7.1000	-9.554%	54	2,038	+33.662%
2026-06-24	7.8500	7.8500	7.8500	7.8500	-4.268%	2	2,052	+20.892%
2026-06-23	8.2000	8.2000	8.2000	8.2000	-8.889%	6	2,054	+15.732%
2026-06-22	9.5000	9.5000	9.0000	9.0000	-16.667%	16	2,048	+5.444%
2026-06-18	10.8000	10.8000	10.8000	10.8000	-10.000%	3	2,066	-12.130%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-2.121%	5	2,066	-20.917%
2026-06-15	11.4000	12.2900	11.4000	12.2600	+13.204%	11	2,066	-22.594%
2026-06-12	11.3800	11.3800	10.8000	10.8300	-7.118%	10	2,066	-12.373%
2026-06-11	11.5000	11.6600	11.5000	11.6600	-2.833%	12	2,066	-18.611%
2026-06-10	12.0000	12.0000	12.0000	12.0000	-1.559%	10	2,065	-20.917%
2026-06-09	12.6500	12.6500	12.1900	12.1900	-6.947%	21	2,065	-22.149%
2026-06-08	13.1000	13.1000	13.1000	13.1000	-5.958%	28	2,084	-27.557%
2026-06-05	13.9200	13.9300	13.9200	13.9300	-6.195%	9	2,056	-31.874%
2026-06-04	15.6500	15.6500	14.8500	14.8500	-20.461%	22	2,065	-36.094%
2026-06-02	19.3400	19.3500	18.6000	18.6700	-15.711%	25	2,050	-49.170%
2026-06-01	20.1500	22.6000	20.1500	22.1500	+10.035%	14	2,061	-57.156%
2026-05-29	18.0000	20.1300	18.0000	20.1300	+59.382%	14	2,056	-52.856%
2026-05-28	12.8500	12.8500	12.6000	12.6300	+15.342%	5	2,056	-24.861%
2026-05-27	11.1700	11.1700	10.9500	10.9500	-8.215%	5	2,054	-13.333%
2026-05-26	11.9300	11.9300	11.9300	11.9300	+0.931%	6	2,055	-20.453%
2026-05-22	11.7000	11.9000	11.7000	11.8200	-2.314%	6	2,055	-19.712%
2026-05-21	12.3900	12.3900	12.1000	12.1000	+0.833%	3	2,059	-21.570%
2026-05-20	12.0400	12.0500	12.0000	12.0000	+2.564%	52	2,059	-20.917%
2026-05-18	11.8800	11.8800	11.7000	11.7000	-2.419%	2	2,063	-18.889%
2026-05-15	11.9900	11.9900	11.9900	11.9900	-0.250%	1	2,063	-20.851%
2026-05-14	12.0000	12.0200	12.0000	12.0200	+10.174%	2	2,063	-21.048%
2026-05-13	11.0000	11.1000	10.9100	10.9100	-9.760%	31	2,066	-13.016%
2026-05-11	11.5000	12.2500	11.5000	12.0900	-3.512%	16	2,066	-21.505%
2026-05-07	13.1500	13.1500	12.5300	12.5300	+14.954%	4	2,070	-24.262%
2026-05-06	11.4900	11.5500	10.9000	10.9000	-7.627%	13	2,070	-12.936%
2026-05-05	13.0000	14.0100	11.8000	11.8000	-24.359%	94	2,077	-19.576%
2026-05-04	16.4500	16.4500	15.6000	15.6000	+4.488%	30	2,145	-39.167%
2026-05-01	15.0300	15.2300	14.6500	14.9300	+14.846%	5	2,138	-36.437%
2026-04-30	13.0000	13.0000	13.0000	13.0000	+0.775%	1	2,138	-27.000%
2026-04-29	12.8000	12.9000	12.8000	12.9000	-12.364%	2	2,138	-26.434%
2026-04-27	14.4000	14.7200	14.4000	14.7200	+2.436%	23	2,137	-35.530%
2026-04-24	14.3000	14.3700	14.3000	14.3700	-19.270%	5	2,160	-33.960%
2026-04-22	17.6400	17.8000	17.6400	17.8000	+9.202%	2	2,157	-46.685%
2026-04-21	16.4000	16.4000	16.3000	16.3000	+2.451%	11	2,156	-41.779%
2026-04-17	15.8000	16.5200	15.8000	15.9100	+12.438%	34	2,156	-40.352%
2026-04-16	14.1500	14.1500	14.1500	14.1500	-4.585%	2	2,155	-32.933%
2026-04-15	13.2000	14.8500	13.2000	14.8300	+12.776%	12	2,155	-36.008%
2026-04-14	13.1500	13.1500	13.1500	13.1500	+8.498%	9	2,155	-27.833%
2026-04-13	12.5500	12.5500	12.1200	12.1200	+6.596%	7	2,146	-21.700%
2026-04-10	10.6600	11.6000	10.6600	11.3700	-1.130%	4	2,141	-16.535%
2026-04-09	13.2000	13.2000	11.5000	11.5000	-17.857%	8	2,140	-17.478%
2026-04-08	18.2000	18.2000	13.8700	14.0000	-11.111%	22	2,144	-32.214%
2026-04-07	15.7500	15.7500	15.7500	15.7500	-3.552%	29	2,137	-39.746%
2026-04-06	16.3100	16.3300	16.3100	16.3300	-2.333%	7	2,108	-41.886%
2026-04-02	16.7200	16.7200	16.7200	16.7200	+7.524%	1	2,100	-43.242%
2026-03-31	15.0500	15.5500	15.0500	15.5500	+3.322%	23	2,100	-38.971%
2026-03-30	15.8800	15.8800	15.0500	15.0500	-9.337%	3	2,080	-36.944%
2026-03-27	16.7600	16.7600	16.4200	16.6000	-11.467%	10	2,080	-42.831%
2026-03-26	19.1700	19.1700	18.7500	18.7500	-11.053%	51	2,086	-49.387%
2026-03-25	21.0800	21.0800	21.0800	21.0800	+6.518%	1	2,070	-54.981%
2026-03-24	19.7900	19.7900	19.7900	19.7900	-3.932%	1	2,070	-52.046%
2026-03-17	20.8500	20.8500	20.6000	20.6000	+4.304%	3	2,069	-53.932%
2026-03-16	19.9500	19.9500	19.7500	19.7500	-0.754%	2	2,070	-51.949%
2026-03-13	19.5300	19.9000	19.5300	19.9000	-7.442%	2	2,070	-52.312%
2026-03-12	21.5000	21.5000	21.5000	21.5000	+7.554%	4	2,071	-55.860%
2026-03-11	19.9900	19.9900	19.9900	19.9900	-2.106%	1	2,075	-52.526%
2026-03-10	20.1500	20.4200	20.1500	20.4200	-15.620%	2	2,075	-53.526%
2026-03-06	22.4000	24.2000	22.4000	24.2000	+7.556%	10	2,076	-60.785%
2026-03-05	22.5000	22.5000	22.5000	22.5000	+3.211%	6	2,082	-57.822%
2026-03-04	21.0000	22.0000	21.0000	21.8000	+10.941%	3	2,076	-56.468%
2026-03-03	17.8100	19.7200	17.8100	19.6500	+3.421%	6	2,077	-51.705%
2026-03-02	19.1000	19.2200	18.8500	19.0000	+19.497%	15	2,075	-50.053%
2026-02-27	16.2000	16.2000	15.9000	15.9000	-0.625%	15	2,065	-40.314%
2026-02-26	16.2500	16.2500	16.0000	16.0000	+3.226%	3	2,065	-40.688%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+12.727%	2	2,067	-38.774%
2026-02-24	13.7500	13.7500	13.7500	13.7500	-2.066%	2	2,067	-30.982%
2026-02-23	13.5000	14.1100	13.5000	14.0400	-7.632%	30	2,066	-32.407%
2026-02-20	15.2000	15.2000	15.2000	15.2000	-9.524%	1	2,081	-37.566%
2026-02-18	16.8000	16.8000	16.8000	16.8000	+24.444%	1	2,081	-43.512%
2026-02-17	13.5000	13.5000	13.5000	13.5000	-3.571%	1	2,081	-29.704%
2026-02-12	15.0000	15.0000	13.8500	14.0000	-9.968%	13	2,081	-32.214%
2026-02-11	15.4200	15.5500	15.4200	15.5500	-15.718%	6	2,074	-38.971%
2026-02-10	18.4500	18.4500	18.4500	18.4500	-1.600%	6	2,074	-48.564%
2026-02-09	16.5700	18.7500	16.5700	18.7500	+17.261%	4	2,074	-49.387%
2026-02-06	16.0800	16.6400	15.9500	15.9900	+7.968%	11	2,075	-40.650%
2026-02-05	16.5800	16.5800	14.8100	14.8100	-18.402%	91	2,077	-35.922%
2026-02-04	22.3000	22.3000	17.3500	18.1500	-26.220%	26	2,095	-47.713%
2026-02-03	24.3500	25.2000	23.0500	24.6000	+15.222%	19	2,093	-61.423%
2026-02-02	20.9500	21.4500	20.9500	21.3500	+6.750%	14	2,092	-55.550%
2026-01-30	21.0000	21.1200	20.0000	20.0000	-10.515%	25	2,092	-52.550%
2026-01-29	22.2000	22.3500	21.6000	22.3500	-11.765%	854	2,082	-57.539%
2026-01-28	25.7000	25.7000	25.0000	25.3300	-7.891%	13	2,382	-62.535%
2026-01-27	27.5000	27.5000	27.5000	27.5000	-5.009%	1	2,388	-65.491%
2026-01-26	28.9500	28.9500	28.9500	28.9500	-0.686%	10	2,388	-67.219%
2026-01-23	29.4200	29.5000	29.1500	29.1500	+5.045%	8	2,398	-67.444%
2026-01-22	28.5000	28.5000	27.6500	27.7500	+3.933%	7	2,396	-65.802%
2026-01-21	29.0100	29.0100	26.3000	26.7000	-10.252%	40	2,396	-64.457%
2026-01-20	29.1000	29.7500	29.1000	29.7500	-2.936%	4	2,389	-68.101%
2026-01-16	30.6500	30.6500	30.6500	30.6500	-5.108%	3	2,390	-69.038%
2026-01-14	32.3000	32.3000	32.3000	32.3000	-4.154%	1	2,390	-70.619%
2026-01-13	33.5000	33.7200	33.5000	33.7000	-2.910%	7	2,390	-71.840%
2026-01-12	34.7100	34.7100	34.7100	34.7100	+3.612%	3	2,389	-72.659%
2026-01-09	33.5000	33.5000	33.5000	33.5000	+1.362%	1	2,389	-71.672%
2026-01-08	34.8500	34.8500	33.0500	33.0500	-14.044%	15	2,390	-71.286%
2026-01-07	34.5000	38.7000	34.5000	38.4500	+13.422%	9	2,399	-75.319%
2026-01-06	32.8000	34.9000	32.8000	33.9000	+3.040%	9	2,401	-72.006%
2026-01-05	33.4600	33.4600	32.8200	32.9000	+8.581%	10	2,406	-71.155%
2026-01-02	33.8100	33.8100	30.3000	30.3000	-13.920%	53	2,406	-68.680%
2025-12-31	35.2000	35.2000	35.2000	35.2000	-5.630%	2	2,403	-73.040%
2025-12-30	37.3000	37.3000	37.3000	37.3000	-8.913%	1	2,403	-74.558%
2025-12-26	42.6000	42.6000	40.8000	40.9500	-6.464%	61	2,403	-76.825%
2025-12-24	43.7800	43.7800	43.7800	43.7800	+0.069%	1	2,375	-78.323%
2025-12-23	43.9900	43.9900	43.7500	43.7500	-0.681%	7	2,375	-78.309%
2025-12-22	44.5000	44.5000	43.9500	44.0500	0.000%	15	2,376	-78.456%
2025-12-19	43.5000	44.0500	43.5000	44.0500	+15.013%	4	2,374	-78.456%
2025-12-17	40.5000	40.5000	37.5300	38.3000	-6.994%	24	2,375	-75.222%
2025-12-16	41.1800	41.1800	41.1800	41.1800	+3.079%	5	2,370	-76.955%
2025-12-15	39.9500	39.9500	39.9500	39.9500	+0.503%	1	2,365	-76.245%
2025-12-12	38.4000	39.7500	38.4000	39.7500	-4.493%	4	2,365	-76.126%
2025-12-10	42.0500	42.0500	41.6200	41.6200	+6.173%	7	2,365	-77.198%
2025-12-09	39.2000	39.2000	39.2000	39.2000	+0.849%	1	2,365	-75.791%
2025-12-05	38.2600	38.8700	38.0000	38.8700	+5.282%	39	2,365	-75.585%
2025-12-04	37.0000	37.0000	36.9200	36.9200	+16.101%	6	2,376	-74.296%
2025-12-01	31.2500	31.8000	30.7600	31.8000	-0.157%	11	2,374	-70.157%
2025-11-28	32.1100	32.1100	31.8500	31.8500	-1.698%	3	2,375	-70.204%
2025-11-26	31.9600	32.4000	31.1000	32.4000	+7.498%	17	2,377	-70.710%
2025-11-25	28.9800	30.3500	28.9800	30.1400	-2.301%	45	2,377	-68.514%
2025-11-24	29.5800	31.1000	29.5800	30.8500	+5.075%	6	2,377	-69.238%
2025-11-21	28.9600	29.3600	26.0000	29.3600	-0.170%	49	2,379	-67.677%
2025-11-20	35.2000	35.2000	29.4100	29.4100	-8.523%	60	2,394	-67.732%
2025-11-19	32.3900	32.3900	32.1500	32.1500	-8.090%	31	2,377	-70.482%
2025-11-18	34.8000	34.9800	34.8000	34.9800	+2.102%	2	2,374	-72.870%
2025-11-17	35.0000	36.3500	34.2600	34.2600	-5.097%	10	2,373	-72.300%
2025-11-14	34.1300	36.1500	33.0000	36.1000	-2.695%	44	2,373	-73.712%
2025-11-13	40.8200	40.8200	35.9000	37.1000	-9.269%	437	2,368	-74.420%
2025-11-12	44.5600	44.5600	40.8900	40.8900	-10.132%	11	2,378	-76.791%
2025-11-11	45.4500	45.5000	44.0000	45.5000	-3.356%	9	2,377	-79.143%
2025-11-10	42.0000	47.2500	42.0000	47.0800	+26.559%	86	2,374	-79.843%
2025-11-07	36.1500	37.2000	34.2600	37.2000	+2.198%	32	2,382	-74.489%
2025-11-06	44.5000	44.5000	36.4000	36.4000	-17.628%	460	2,396	-73.929%
2025-11-05	43.0000	44.1900	42.0000	44.1900	-1.075%	85	2,587	-78.525%
2025-11-04	45.6500	47.4500	43.6900	44.6700	-19.759%	637	2,534	-78.755%
2025-11-03	53.2300	56.2700	52.5000	55.6700	+6.955%	55	2,480	-82.953%
2025-10-31	51.3600	53.0500	50.3300	52.0500	+6.224%	91	2,480	-81.768%
2025-10-30	49.0200	49.0200	48.5500	49.0000	+0.989%	3	2,478	-80.633%
2025-10-29	44.7500	48.5200	44.7500	48.5200	+12.969%	44	2,481	-80.441%
2025-10-28	41.7800	42.9900	41.3500	42.9500	-0.762%	9	2,483	-77.905%
2025-10-27	41.6500	44.0000	41.3500	43.2800	+8.200%	46	2,469	-78.073%
2025-10-24	39.9500	40.4400	39.9500	40.0000	+4.439%	17	2,469	-76.275%
2025-10-23	35.8500	38.3000	35.8500	38.3000	+7.283%	47	2,469	-75.222%
2025-10-22	36.8500	36.8500	33.7500	35.7000	-6.569%	72	2,467	-73.417%
2025-10-21	37.6500	38.3000	37.6500	38.2100	-1.521%	85	2,444	-75.164%
2025-10-20	37.3500	39.4000	37.2000	38.8000	+2.294%	36	2,453	-75.541%
2025-10-17	37.2800	38.2000	36.6000	37.9300	+0.931%	51	2,437	-74.980%
2025-10-16	38.0800	40.1100	37.0000	37.5800	+0.562%	23	2,441	-74.747%
2025-10-15	39.6500	39.7500	36.6000	37.3700	-4.007%	28	2,445	-74.605%
2025-10-14	35.2600	39.0000	35.2600	38.9300	+4.791%	30	2,432	-75.623%
2025-10-13	36.8000	37.1500	35.8000	37.1500	+3.626%	69	2,415	-74.455%
2025-10-10	39.8000	40.3600	35.8500	35.8500	-12.625%	26	2,481	-73.529%
2025-10-09	38.0700	41.0300	37.9200	41.0300	+6.158%	50	2,470	-76.871%
2025-10-08	38.5000	38.8000	38.1400	38.6500	+1.125%	19	2,462	-75.446%
2025-10-07	37.6500	39.6500	37.5300	38.2200	+2.604%	74	2,464	-75.170%
2025-10-06	37.2700	38.1000	36.7000	37.2500	+8.474%	43	2,521	-74.523%
2025-10-03	39.7000	39.7000	33.0000	34.3400	-13.870%	208	2,538	-72.365%
2025-10-02	40.0000	40.0000	38.6100	39.8700	+1.296%	113	2,526	-76.198%
2025-10-01	38.3700	39.6000	38.3700	39.3600	+3.497%	154	2,513	-75.889%
2025-09-30	37.0000	38.0300	36.5000	38.0300	+5.230%	17	2,401	-75.046%
2025-09-29	37.0000	37.0000	35.8000	36.1400	+0.389%	85	2,411	-73.741%
2025-09-26	36.2000	36.3000	35.4900	36.0000	-4.382%	23	2,396	-73.639%
2025-09-25	35.1500	39.4000	35.0000	37.6500	+2.449%	44	2,398	-74.794%
2025-09-24	39.0500	39.2000	36.0000	36.7500	-2.906%	16	2,398	-74.177%
2025-09-23	39.0000	39.5500	36.0000	37.8500	+4.414%	110	2,393	-74.927%
2025-09-22	37.3300	37.3300	35.5000	36.2500	-6.088%	541	2,397	-73.821%
2025-09-19	36.0000	38.6000	36.0000	38.6000	+10.888%	155	2,565	-75.415%
2025-09-18	32.1500	35.3000	31.2500	34.8100	+12.690%	242	2,496	-72.738%
2025-09-17	30.3500	30.8900	27.4700	30.8900	-1.404%	159	2,439	-69.278%
2025-09-16	31.2000	31.3300	31.0700	31.3300	-1.011%	109	2,464	-69.710%
2025-09-15	31.5000	32.0000	30.7000	31.6500	-1.860%	98	2,467	-70.016%
2025-09-12	28.6500	32.3300	28.6500	32.2500	+12.762%	110	2,428	-70.574%
2025-09-11	29.0000	29.3800	28.1000	28.6000	-3.378%	116	2,427	-66.818%
2025-09-10	27.4500	30.2000	27.4500	29.6000	+6.017%	271	2,358	-67.939%
2025-09-09	25.5500	28.1000	25.5000	27.9200	+10.574%	372	2,171	-66.010%
2025-09-08	25.0000	26.5000	25.0000	25.2500	+2.227%	353	1,877	-62.416%
2025-09-05	26.1500	26.1500	22.9000	24.7000	-2.564%	143	1,747	-61.579%
2025-09-04	25.7500	26.0500	24.6500	25.3500	+0.396%	29	1,713	-62.564%
2025-09-03	26.2000	28.3800	25.2500	25.2500	-5.784%	91	1,702	-62.416%
2025-09-02	25.0000	27.5000	24.5000	26.8000	-0.372%	190	1,653	-64.590%
2025-08-29	27.5000	27.5000	26.1600	26.9000	-2.888%	106	1,631	-64.721%
2025-08-28	27.4800	27.7000	26.3500	27.7000	+0.984%	86	1,631	-65.740%
2025-08-27	30.0000	30.0000	27.1500	27.4300	-8.567%	42	1,631	-65.403%
2025-08-26	26.5700	30.0000	26.5700	30.0000	+6.762%	96	1,614	-68.367%
2025-08-25	27.4500	28.1000	23.6500	28.1000	+2.705%	58	1,595	-66.228%
2025-08-22	26.3600	29.8000	26.1500	27.3600	+0.183%	89	1,585	-65.314%
2025-08-21	27.6000	28.0000	26.0000	27.3100	+0.404%	137	1,568	-65.251%
2025-08-20	25.9500	27.6500	22.8000	27.2000	-2.857%	690	1,596	-65.110%
2025-08-19	32.1800	32.1800	27.6500	28.0000	-18.723%	785	1,441	-66.107%
2025-08-18	35.0000	36.4000	33.1100	34.4500	-4.146%	220	1,485	-72.453%
2025-08-15	36.9500	37.5900	35.0000	35.9400	-6.039%	121	1,383	-73.595%
2025-08-14	39.7500	40.1000	37.2500	38.2500	-3.894%	135	1,342	-75.190%
2025-08-13	41.6500	42.0000	39.5000	39.8000	-2.570%	119	1,296	-76.156%
2025-08-12	42.2500	42.2500	38.9700	40.8500	+2.638%	218	1,235	-76.769%
2025-08-11	40.2500	41.7300	39.8000	39.8000	0.000%	1,401	1,126	-76.156%

.dark-mode .HlNdfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HlNdfq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C280PLTR Dec 17 2027 280.00 Call (PLTR271217C00280000)option OPRA

PLTR20271217C280
PLTR Dec 17 2027 280.00 Call (PLTR271217C00280000)
option OPRA