Dark

PLTR20271217C300
PLTR Dec 17 2027 300.00 Call (PLTR271217C00300000)
option OPRA

EOD

Sep 28, 2026

23.44-4.209%(-1.03)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	22.5100	24.2600	22.5100	23.4400	-4.209%	124	1,793	0.000%
2026-09-25	24.6700	24.6700	24.4700	24.4700	-2.742%	66	1,881	-4.209%
2026-09-24	24.7100	26.1000	24.3800	25.1600	+0.439%	65	1,815	-6.836%
2026-09-23	23.5500	25.9000	23.5500	25.0500	+14.331%	126	1,816	-6.427%
2026-09-22	21.3000	21.9200	21.3000	21.9100	+2.431%	112	1,775	+6.983%
2026-09-21	20.0500	21.4500	20.0000	21.3900	+9.974%	64	1,829	+9.584%
2026-09-18	19.4500	19.4500	19.4500	19.4500	+2.368%	1	1,805	+20.514%
2026-09-17	20.0000	20.0700	19.0000	19.0000	-0.053%	11	1,805	+23.368%
2026-09-16	19.0100	19.0100	19.0100	19.0100	-1.859%	1	1,795	+23.304%
2026-09-15	17.8000	19.8500	17.8000	19.3700	+17.394%	20	1,796	+21.012%
2026-09-14	16.9800	16.9800	16.5000	16.5000	+1.227%	28	1,779	+42.061%
2026-09-11	16.9500	16.9500	16.3000	16.3000	-1.689%	5	1,776	+43.804%
2026-09-10	16.5800	16.5800	16.5800	16.5800	-6.592%	1	1,776	+41.375%
2026-09-09	17.7000	18.0500	17.7000	17.7500	-1.114%	18	1,775	+32.056%
2026-09-08	18.3700	18.3700	17.9500	17.9500	-4.267%	2	1,756	+30.585%
2026-09-04	18.7500	18.7500	18.7500	18.7500	-14.966%	1	1,755	+25.013%
2026-09-03	21.1000	22.4400	21.0000	22.0500	+37.813%	105	1,755	+6.304%
2026-09-02	18.0000	18.0000	16.0000	16.0000	-25.234%	12	1,755	+46.500%
2026-09-01	21.4000	21.4000	21.3500	21.4000	-8.547%	8	1,757	+9.533%
2026-08-31	23.2500	23.4000	23.2500	23.4000	-3.386%	104	1,757	+0.171%
2026-08-28	24.2200	24.2200	24.2200	24.2200	+0.083%	1	1,754	-3.220%
2026-08-27	21.9800	24.2000	21.9800	24.2000	+19.802%	146	1,755	-3.140%
2026-08-26	19.1600	20.2000	19.1600	20.2000	-8.597%	6	1,616	+16.040%
2026-08-21	18.8500	22.1000	18.8500	22.1000	+9.677%	46	1,612	+6.063%
2026-08-19	18.0000	20.1500	18.0000	20.1500	+5.387%	7	1,628	+16.328%
2026-08-17	19.3300	20.4500	19.1200	19.1200	-4.400%	39	1,626	+22.594%
2026-08-14	21.3500	21.3500	20.0000	20.0000	-13.043%	11	1,624	+17.200%
2026-08-13	21.0000	23.0000	20.8500	23.0000	+16.456%	141	1,613	+1.913%
2026-08-12	20.2100	20.5000	19.7000	19.7500	-10.227%	25	1,477	+18.684%
2026-08-11	22.6700	22.6700	21.3500	22.0000	-4.762%	197	1,478	+6.545%
2026-08-10	22.5100	24.1900	22.5100	23.1000	+12.683%	280	1,317	+1.472%
2026-08-07	18.5000	21.0000	18.5000	20.5000	+33.290%	337	1,086	+14.341%
2026-08-06	15.3800	15.3800	15.3800	15.3800	-6.618%	50	1,051	+52.406%
2026-08-05	18.2300	18.5000	16.0000	16.4700	-7.472%	6	1,001	+42.319%
2026-08-04	13.7700	18.0000	13.6300	17.8000	+112.664%	400	1,004	+31.685%
2026-08-03	8.1500	8.3700	8.1500	8.3700	+8.701%	4	732	+180.048%
2026-07-30	7.7200	7.7200	7.7000	7.7000	-7.784%	11	731	+204.416%
2026-07-29	8.3500	8.3500	8.3500	8.3500	+2.833%	13	721	+180.719%
2026-07-28	8.1200	8.1200	8.1200	8.1200	-16.718%	2	721	+188.670%
2026-07-27	9.0500	9.8500	8.9500	9.7500	+14.035%	53	719	+140.410%
2026-07-24	8.5500	8.5500	8.5500	8.5500	+2.395%	1	733	+174.152%
2026-07-23	8.3500	8.3500	8.3500	8.3500	-7.016%	1	733	+180.719%
2026-07-22	9.2500	9.2500	8.9800	8.9800	-21.913%	61	733	+161.024%
2026-07-20	11.5000	11.5000	11.5000	11.5000	+6.187%	1	673	+103.826%
2026-07-17	10.6700	10.8300	10.6700	10.8300	-3.733%	74	672	+116.436%
2026-07-15	11.3500	11.3500	11.2500	11.2500	+24.172%	3	642	+108.356%
2026-07-14	9.0600	9.0600	9.0600	9.0600	-4.430%	1	640	+158.720%
2026-07-10	9.4000	9.5200	9.3500	9.4800	-1.250%	25	640	+147.257%
2026-07-09	9.6000	9.6000	9.6000	9.6000	-14.667%	2	660	+144.167%
2026-07-07	11.6500	12.0500	11.2500	11.2500	+2.273%	31	658	+108.356%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+10.000%	5	649	+113.091%
2026-07-02	10.5500	10.5500	10.0000	10.0000	+2.041%	14	659	+134.400%
2026-07-01	9.8000	9.8000	9.8000	9.8000	+32.432%	20	659	+139.184%
2026-06-30	7.4000	7.4000	7.4000	7.4000	-6.683%	1	659	+216.757%
2026-06-29	7.9300	7.9300	7.9300	7.9300	+10.139%	8	659	+195.586%
2026-06-26	6.7000	7.2000	6.7000	7.2000	+15.200%	6	655	+225.556%
2026-06-25	6.4000	6.5000	6.2400	6.2500	-9.682%	20	652	+275.040%
2026-06-24	7.1100	7.1100	6.9200	6.9200	-7.979%	3	646	+238.728%
2026-06-23	7.7000	7.7000	7.5000	7.5200	-5.646%	13	647	+211.702%
2026-06-22	8.7600	8.7600	7.9700	7.9700	-15.393%	42	654	+194.103%
2026-06-18	9.4200	9.4200	9.1000	9.4200	-4.848%	4	641	+148.832%
2026-06-16	9.9000	9.9000	9.9000	9.9000	-7.477%	13	641	+136.768%
2026-06-15	10.6500	10.7000	10.6500	10.7000	+10.881%	2	640	+119.065%
2026-06-12	9.6500	9.6500	9.6500	9.6500	-8.962%	1	640	+142.902%
2026-06-10	10.8000	10.8000	10.6000	10.6000	+1.923%	25	640	+121.132%
2026-06-09	10.6600	10.6600	9.9400	10.4000	-12.310%	17	615	+125.385%
2026-06-08	11.9500	11.9500	11.8600	11.8600	-1.983%	6	614	+97.639%
2026-06-05	13.1000	13.1000	12.1000	12.1000	-6.202%	16	608	+93.719%
2026-06-04	13.0200	13.0200	12.9000	12.9000	-1.752%	3	604	+81.705%
2026-06-03	15.5900	15.5900	13.1300	13.1300	-20.279%	11	604	+78.522%
2026-06-02	16.3000	16.4700	16.3000	16.4700	-20.435%	2	600	+42.319%
2026-06-01	18.8500	20.7000	18.7800	20.7000	+18.286%	14	600	+13.237%
2026-05-29	16.1000	18.0700	16.0000	17.5000	+44.868%	87	604	+33.943%
2026-05-28	9.9500	12.0800	9.9000	12.0800	+27.292%	17	577	+94.040%
2026-05-27	9.4900	9.4900	9.4900	9.4900	-11.721%	1	590	+146.997%
2026-05-26	10.7500	10.7500	10.7500	10.7500	+8.040%	1	590	+118.047%
2026-05-22	10.5000	10.5000	9.9500	9.9500	-2.163%	2	591	+135.578%
2026-05-20	10.0800	10.1700	10.0800	10.1700	-0.587%	2	591	+130.482%
2026-05-19	10.2300	10.2300	10.2300	10.2300	+3.543%	1	590	+129.130%
2026-05-18	9.8800	9.8800	9.8800	9.8800	-7.230%	1	590	+137.247%
2026-05-15	10.5500	10.6500	10.5500	10.6500	-0.187%	2	590	+120.094%
2026-05-14	10.2000	10.6700	10.1500	10.6700	+10.114%	61	591	+119.681%
2026-05-13	9.7500	9.8000	9.6400	9.6900	-7.714%	84	563	+141.899%
2026-05-12	10.3700	10.5000	10.3700	10.5000	-2.507%	6	563	+123.238%
2026-05-11	10.1000	10.7700	10.1000	10.7700	+3.757%	9	563	+117.642%
2026-05-08	10.3800	10.3800	10.3800	10.3800	-4.332%	2	563	+125.819%
2026-05-07	10.8500	10.8500	10.8500	10.8500	+10.152%	1	563	+116.037%
2026-05-06	9.9500	10.1000	9.8500	9.8500	-5.470%	41	562	+137.970%
2026-05-05	11.1000	11.1000	10.4000	10.4200	-24.765%	20	582	+124.952%
2026-05-04	13.8500	13.8500	13.3400	13.8500	+7.364%	65	576	+69.242%
2026-05-01	12.5000	13.0600	12.5000	12.9000	+12.174%	16	567	+81.705%
2026-04-30	11.0000	11.5000	11.0000	11.5000	+3.139%	75	567	+103.826%
2026-04-29	11.1000	11.1500	10.9000	11.1500	-12.686%	29	617	+110.224%
2026-04-27	12.7700	12.7700	12.7700	12.7700	-8.786%	15	619	+83.555%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-10.026%	1	619	+67.429%
2026-04-22	14.6500	15.5600	14.6500	15.5600	+16.729%	12	620	+50.643%
2026-04-20	13.3300	13.3300	13.3300	13.3300	-4.922%	1	616	+75.844%
2026-04-17	14.0000	14.2200	14.0000	14.0200	+7.763%	7	616	+67.190%
2026-04-16	12.8000	13.0100	12.8000	13.0100	+1.245%	3	616	+80.169%
2026-04-15	12.3000	12.8500	12.3000	12.8500	+13.717%	6	615	+82.412%
2026-04-14	11.2500	11.5000	11.2500	11.3000	+5.116%	72	611	+107.434%
2026-04-13	10.5000	10.9000	10.5000	10.7500	+12.330%	3	609	+118.047%
2026-04-10	9.2000	10.0900	9.2000	9.5700	-5.154%	27	609	+144.932%
2026-04-09	11.2900	11.2900	9.9800	10.0900	-15.917%	48	613	+132.309%
2026-04-08	13.3000	13.3000	12.0000	12.0000	-16.955%	9	604	+95.333%
2026-04-07	14.1900	14.4500	14.1900	14.4500	+2.482%	2	599	+62.215%
2026-04-06	14.1000	14.1000	14.1000	14.1000	+0.284%	92	600	+66.241%
2026-04-01	14.0600	14.0600	14.0600	14.0600	-2.497%	2	539	+66.714%
2026-03-31	13.0700	14.4200	13.0700	14.4200	-0.208%	7	541	+62.552%
2026-03-27	14.4500	14.6100	14.4500	14.4500	-8.602%	26	541	+62.215%
2026-03-26	15.8100	15.8100	15.8100	15.8100	-12.313%	60	530	+48.261%
2026-03-25	18.0300	18.0300	18.0300	18.0300	-0.332%	1	476	+30.006%
2026-03-24	18.7500	18.7500	17.2000	18.0900	-4.789%	6	476	+29.574%
2026-03-23	19.2600	19.2600	18.8000	19.0000	+13.772%	7	474	+23.368%
2026-03-20	17.2200	17.2200	16.6000	16.7000	-7.530%	8	469	+40.359%
2026-03-19	17.8500	18.0600	17.8500	18.0600	+1.746%	6	477	+29.790%
2026-03-16	17.7500	17.7500	17.7500	17.7500	0.000%	25	473	+32.056%
2026-03-10	17.9500	17.9500	17.7500	17.7500	-6.824%	3	473	+32.056%
2026-03-06	18.6700	19.0500	18.6700	19.0500	+2.695%	6	474	+23.045%
2026-03-05	19.9500	19.9500	18.5500	18.5500	-3.636%	8	471	+26.361%
2026-03-04	19.0000	19.2500	19.0000	19.2500	+14.243%	2	467	+21.766%
2026-03-02	15.7600	16.9500	15.7600	16.8500	+17.832%	3	466	+39.110%
2026-02-27	14.3000	14.3000	14.3000	14.3000	+6.241%	1	464	+63.916%
2026-02-25	13.2500	13.7800	13.2500	13.4600	+10.328%	29	453	+74.146%
2026-02-24	12.2500	12.2500	12.2000	12.2000	-0.408%	2	453	+92.131%
2026-02-23	11.8600	12.2600	11.6700	12.2500	-7.895%	57	452	+91.347%
2026-02-19	13.3000	13.3000	13.3000	13.3000	-5.000%	1	450	+76.241%
2026-02-18	14.4500	15.3500	14.0000	14.0000	+12.812%	12	449	+67.429%
2026-02-17	12.0000	12.9500	12.0000	12.4100	-2.514%	26	445	+88.880%
2026-02-13	12.0000	12.7300	12.0000	12.7300	+3.077%	11	434	+84.132%
2026-02-12	13.1900	13.1900	12.2700	12.3500	-9.524%	20	434	+89.798%
2026-02-11	13.8500	13.8500	13.6500	13.6500	-9.901%	11	434	+71.722%
2026-02-10	16.7000	16.7000	14.9700	15.1500	-5.901%	17	435	+54.719%
2026-02-09	15.1500	17.1000	15.1500	16.1000	+8.784%	24	428	+45.590%
2026-02-06	14.3000	14.8000	13.7000	14.8000	+12.977%	76	422	+58.378%
2026-02-05	15.1100	15.1100	13.1000	13.1000	-17.610%	12	474	+78.931%
2026-02-04	16.5000	17.2500	15.5500	15.9000	-25.631%	21	474	+47.421%
2026-02-03	22.8300	22.8300	21.3800	21.3800	+13.542%	21	467	+9.635%
2026-02-02	19.1400	19.1500	18.8000	18.8300	+5.787%	44	458	+24.482%
2026-01-30	19.5500	19.5500	17.8000	17.8000	-11.619%	15	479	+31.685%
2026-01-29	20.0000	20.1400	19.5500	20.1400	-9.686%	8	478	+16.385%
2026-01-28	23.5000	23.5000	22.3000	22.3000	-8.569%	9	472	+5.112%
2026-01-27	25.1500	25.1500	24.3200	24.3900	-4.353%	24	466	-3.895%
2026-01-26	26.0200	26.0200	25.5000	25.5000	+2.823%	3	458	-8.078%
2026-01-22	24.8000	24.8000	24.8000	24.8000	+0.527%	1	456	-5.484%
2026-01-21	26.2000	26.2000	24.6700	24.6700	-8.358%	22	456	-4.986%
2026-01-20	26.9200	26.9200	26.9200	26.9200	-1.392%	1	455	-12.927%
2026-01-16	27.3000	27.3000	27.3000	27.3000	-5.699%	12	463	-14.139%
2026-01-14	29.3000	29.3000	28.9500	28.9500	-4.455%	7	463	-19.033%
2026-01-09	30.5400	30.6200	30.3000	30.3000	+1.135%	40	459	-22.640%
2026-01-05	29.9600	29.9600	29.9600	29.9600	+7.731%	2	447	-21.762%
2026-01-02	30.0000	30.1300	27.8100	27.8100	-11.433%	6	447	-15.714%
2025-12-31	31.8500	31.8500	31.4000	31.4000	-3.146%	23	458	-25.350%
2025-12-30	33.6700	33.7500	32.4200	32.4200	-6.678%	9	458	-27.699%
2025-12-29	35.3000	35.3700	34.7400	34.7400	-5.905%	23	457	-32.527%
2025-12-26	37.0800	37.0800	36.9200	36.9200	-6.744%	2	446	-36.511%
2025-12-23	39.5900	39.5900	39.5900	39.5900	-1.713%	2	446	-40.793%
2025-12-19	39.0000	40.2800	38.6400	40.2800	+13.465%	69	446	-41.807%
2025-12-17	36.7500	36.7500	35.5000	35.5000	-2.473%	3	389	-33.972%
2025-12-16	36.4000	36.4000	36.4000	36.4000	-0.682%	1	389	-35.604%
2025-12-15	36.4500	36.6500	36.4100	36.6500	+0.411%	3	388	-36.044%
2025-12-12	36.6500	36.6500	35.4400	36.5000	-2.354%	6	387	-35.781%
2025-12-10	37.3800	37.3800	37.3800	37.3800	+5.000%	1	387	-37.293%
2025-12-09	35.1500	35.6000	35.1500	35.6000	+0.907%	22	386	-34.157%
2025-12-08	35.7500	35.7500	35.2400	35.2800	+6.974%	14	382	-33.560%
2025-12-04	32.9800	32.9800	32.9800	32.9800	+15.355%	2	369	-28.927%
2025-12-01	27.8200	29.2700	27.8200	28.5900	-1.786%	71	369	-18.013%
2025-11-28	29.1100	29.1100	29.1100	29.1100	-1.322%	1	320	-19.478%
2025-11-26	29.5000	29.5000	29.4500	29.5000	+6.691%	87	232	-20.542%
2025-11-25	27.6500	27.6500	27.6500	27.6500	+3.908%	2	232	-15.226%
2025-11-24	26.6100	26.6100	26.6100	26.6100	+2.346%	2	232	-11.913%
2025-11-21	25.8800	26.0000	25.2700	26.0000	-0.154%	17	230	-9.846%
2025-11-20	27.0900	27.0900	26.0400	26.0400	-11.639%	11	243	-9.985%
2025-11-19	30.2200	30.5000	29.4700	29.4700	-4.628%	26	241	-20.461%
2025-11-18	30.9000	30.9000	30.9000	30.9000	-3.498%	4	255	-24.142%
2025-11-17	32.0800	32.0800	30.8000	32.0200	-6.919%	25	255	-26.796%
2025-11-14	33.5000	34.4000	33.5000	34.4000	+2.503%	3	240	-31.860%
2025-11-13	36.2600	36.2600	33.5600	33.5600	-11.217%	3	239	-30.155%
2025-11-12	38.8700	38.8700	37.2000	37.8000	-7.398%	119	238	-37.989%
2025-11-11	40.1800	40.8200	40.1800	40.8200	+0.790%	117	146	-42.577%
2025-11-10	37.2800	40.5000	37.2800	40.5000	+21.076%	16	146	-42.123%
2025-11-07	31.9500	33.4500	31.8500	33.4500	-1.762%	106	145	-29.925%
2025-11-06	37.8000	37.8000	34.0500	34.0500	-12.355%	134	162	-31.160%
2025-11-05	38.4000	38.8500	38.4000	38.8500	-8.588%	5	55	-39.665%
2025-11-04	42.4000	44.5600	39.8000	42.5000	-16.813%	34	55	-44.847%
2025-11-03	49.2800	51.0900	48.5500	51.0900	+6.883%	38	58	-54.120%
2025-10-31	48.3500	48.3500	47.1000	47.8000	+6.601%	18	58	-50.962%
2025-10-29	39.5000	44.8400	39.5000	44.8400	+14.974%	6	44	-47.725%
2025-10-27	39.4700	39.7300	39.0000	39.0000	0.000%	41	40	-39.897%

.dark-mode .CxfTzY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CxfTzY{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C300PLTR Dec 17 2027 300.00 Call (PLTR271217C00300000)option OPRA

PLTR20271217C300
PLTR Dec 17 2027 300.00 Call (PLTR271217C00300000)
option OPRA