Dark

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

EOD

Jul 23, 2026

8.35-7.016%(-0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.3500	8.3500	8.3500	8.3500	-7.016%	1	733	0.000%
2026-07-22	9.2500	9.2500	8.9800	8.9800	-21.913%	61	733	-7.016%
2026-07-20	11.5000	11.5000	11.5000	11.5000	+6.187%	1	673	-27.391%
2026-07-17	10.6700	10.8300	10.6700	10.8300	-3.733%	74	672	-22.899%
2026-07-15	11.3500	11.3500	11.2500	11.2500	+24.172%	3	642	-25.778%
2026-07-14	9.0600	9.0600	9.0600	9.0600	-4.430%	1	640	-7.837%
2026-07-10	9.4000	9.5200	9.3500	9.4800	-1.250%	25	640	-11.920%
2026-07-09	9.6000	9.6000	9.6000	9.6000	-14.667%	2	660	-13.021%
2026-07-07	11.6500	12.0500	11.2500	11.2500	+2.273%	31	658	-25.778%
2026-07-06	11.0000	11.0000	11.0000	11.0000	+10.000%	5	649	-24.091%
2026-07-02	10.5500	10.5500	10.0000	10.0000	+2.041%	14	659	-16.500%
2026-07-01	9.8000	9.8000	9.8000	9.8000	+32.432%	20	659	-14.796%
2026-06-30	7.4000	7.4000	7.4000	7.4000	-6.683%	1	659	+12.838%
2026-06-29	7.9300	7.9300	7.9300	7.9300	+10.139%	8	659	+5.296%
2026-06-26	6.7000	7.2000	6.7000	7.2000	+15.200%	6	655	+15.972%
2026-06-25	6.4000	6.5000	6.2400	6.2500	-9.682%	20	652	+33.600%
2026-06-24	7.1100	7.1100	6.9200	6.9200	-7.979%	3	646	+20.665%
2026-06-23	7.7000	7.7000	7.5000	7.5200	-5.646%	13	647	+11.037%
2026-06-22	8.7600	8.7600	7.9700	7.9700	-15.393%	42	654	+4.768%
2026-06-18	9.4200	9.4200	9.1000	9.4200	-4.848%	4	641	-11.359%
2026-06-16	9.9000	9.9000	9.9000	9.9000	-7.477%	13	641	-15.657%
2026-06-15	10.6500	10.7000	10.6500	10.7000	+10.881%	2	640	-21.963%
2026-06-12	9.6500	9.6500	9.6500	9.6500	-8.962%	1	640	-13.472%
2026-06-10	10.8000	10.8000	10.6000	10.6000	+1.923%	25	640	-21.226%
2026-06-09	10.6600	10.6600	9.9400	10.4000	-12.310%	17	615	-19.712%
2026-06-08	11.9500	11.9500	11.8600	11.8600	-1.983%	6	614	-29.595%
2026-06-05	13.1000	13.1000	12.1000	12.1000	-6.202%	16	608	-30.992%
2026-06-04	13.0200	13.0200	12.9000	12.9000	-1.752%	3	604	-35.271%
2026-06-03	15.5900	15.5900	13.1300	13.1300	-20.279%	11	604	-36.405%
2026-06-02	16.3000	16.4700	16.3000	16.4700	-20.435%	2	600	-49.302%
2026-06-01	18.8500	20.7000	18.7800	20.7000	+18.286%	14	600	-59.662%
2026-05-29	16.1000	18.0700	16.0000	17.5000	+44.868%	87	604	-52.286%
2026-05-28	9.9500	12.0800	9.9000	12.0800	+27.292%	17	577	-30.877%
2026-05-27	9.4900	9.4900	9.4900	9.4900	-11.721%	1	590	-12.013%
2026-05-26	10.7500	10.7500	10.7500	10.7500	+8.040%	1	590	-22.326%
2026-05-22	10.5000	10.5000	9.9500	9.9500	-2.163%	2	591	-16.080%
2026-05-20	10.0800	10.1700	10.0800	10.1700	-0.587%	2	591	-17.896%
2026-05-19	10.2300	10.2300	10.2300	10.2300	+3.543%	1	590	-18.377%
2026-05-18	9.8800	9.8800	9.8800	9.8800	-7.230%	1	590	-15.486%
2026-05-15	10.5500	10.6500	10.5500	10.6500	-0.187%	2	590	-21.596%
2026-05-14	10.2000	10.6700	10.1500	10.6700	+10.114%	61	591	-21.743%
2026-05-13	9.7500	9.8000	9.6400	9.6900	-7.714%	84	563	-13.829%
2026-05-12	10.3700	10.5000	10.3700	10.5000	-2.507%	6	563	-20.476%
2026-05-11	10.1000	10.7700	10.1000	10.7700	+3.757%	9	563	-22.470%
2026-05-08	10.3800	10.3800	10.3800	10.3800	-4.332%	2	563	-19.557%
2026-05-07	10.8500	10.8500	10.8500	10.8500	+10.152%	1	563	-23.041%
2026-05-06	9.9500	10.1000	9.8500	9.8500	-5.470%	41	562	-15.228%
2026-05-05	11.1000	11.1000	10.4000	10.4200	-24.765%	20	582	-19.866%
2026-05-04	13.8500	13.8500	13.3400	13.8500	+7.364%	65	576	-39.711%
2026-05-01	12.5000	13.0600	12.5000	12.9000	+12.174%	16	567	-35.271%
2026-04-30	11.0000	11.5000	11.0000	11.5000	+3.139%	75	567	-27.391%
2026-04-29	11.1000	11.1500	10.9000	11.1500	-12.686%	29	617	-25.112%
2026-04-27	12.7700	12.7700	12.7700	12.7700	-8.786%	15	619	-34.612%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-10.026%	1	619	-40.357%
2026-04-22	14.6500	15.5600	14.6500	15.5600	+16.729%	12	620	-46.337%
2026-04-20	13.3300	13.3300	13.3300	13.3300	-4.922%	1	616	-37.359%
2026-04-17	14.0000	14.2200	14.0000	14.0200	+7.763%	7	616	-40.442%
2026-04-16	12.8000	13.0100	12.8000	13.0100	+1.245%	3	616	-35.819%
2026-04-15	12.3000	12.8500	12.3000	12.8500	+13.717%	6	615	-35.019%
2026-04-14	11.2500	11.5000	11.2500	11.3000	+5.116%	72	611	-26.106%
2026-04-13	10.5000	10.9000	10.5000	10.7500	+12.330%	3	609	-22.326%
2026-04-10	9.2000	10.0900	9.2000	9.5700	-5.154%	27	609	-12.748%
2026-04-09	11.2900	11.2900	9.9800	10.0900	-15.917%	48	613	-17.245%
2026-04-08	13.3000	13.3000	12.0000	12.0000	-16.955%	9	604	-30.417%
2026-04-07	14.1900	14.4500	14.1900	14.4500	+2.482%	2	599	-42.215%
2026-04-06	14.1000	14.1000	14.1000	14.1000	+0.284%	92	600	-40.780%
2026-04-01	14.0600	14.0600	14.0600	14.0600	-2.497%	2	539	-40.612%
2026-03-31	13.0700	14.4200	13.0700	14.4200	-0.208%	7	541	-42.094%
2026-03-27	14.4500	14.6100	14.4500	14.4500	-8.602%	26	541	-42.215%
2026-03-26	15.8100	15.8100	15.8100	15.8100	-12.313%	60	530	-47.185%
2026-03-25	18.0300	18.0300	18.0300	18.0300	-0.332%	1	476	-53.688%
2026-03-24	18.7500	18.7500	17.2000	18.0900	-4.789%	6	476	-53.842%
2026-03-23	19.2600	19.2600	18.8000	19.0000	+13.772%	7	474	-56.053%
2026-03-20	17.2200	17.2200	16.6000	16.7000	-7.530%	8	469	-50.000%
2026-03-19	17.8500	18.0600	17.8500	18.0600	+1.746%	6	477	-53.765%
2026-03-16	17.7500	17.7500	17.7500	17.7500	0.000%	25	473	-52.958%
2026-03-10	17.9500	17.9500	17.7500	17.7500	-6.824%	3	473	-52.958%
2026-03-06	18.6700	19.0500	18.6700	19.0500	+2.695%	6	474	-56.168%
2026-03-05	19.9500	19.9500	18.5500	18.5500	-3.636%	8	471	-54.987%
2026-03-04	19.0000	19.2500	19.0000	19.2500	+14.243%	2	467	-56.623%
2026-03-02	15.7600	16.9500	15.7600	16.8500	+17.832%	3	466	-50.445%
2026-02-27	14.3000	14.3000	14.3000	14.3000	+6.241%	1	464	-41.608%
2026-02-25	13.2500	13.7800	13.2500	13.4600	+10.328%	29	453	-37.964%
2026-02-24	12.2500	12.2500	12.2000	12.2000	-0.408%	2	453	-31.557%
2026-02-23	11.8600	12.2600	11.6700	12.2500	-7.895%	57	452	-31.837%
2026-02-19	13.3000	13.3000	13.3000	13.3000	-5.000%	1	450	-37.218%
2026-02-18	14.4500	15.3500	14.0000	14.0000	+12.812%	12	449	-40.357%
2026-02-17	12.0000	12.9500	12.0000	12.4100	-2.514%	26	445	-32.716%
2026-02-13	12.0000	12.7300	12.0000	12.7300	+3.077%	11	434	-34.407%
2026-02-12	13.1900	13.1900	12.2700	12.3500	-9.524%	20	434	-32.389%
2026-02-11	13.8500	13.8500	13.6500	13.6500	-9.901%	11	434	-38.828%
2026-02-10	16.7000	16.7000	14.9700	15.1500	-5.901%	17	435	-44.884%
2026-02-09	15.1500	17.1000	15.1500	16.1000	+8.784%	24	428	-48.137%
2026-02-06	14.3000	14.8000	13.7000	14.8000	+12.977%	76	422	-43.581%
2026-02-05	15.1100	15.1100	13.1000	13.1000	-17.610%	12	474	-36.260%
2026-02-04	16.5000	17.2500	15.5500	15.9000	-25.631%	21	474	-47.484%
2026-02-03	22.8300	22.8300	21.3800	21.3800	+13.542%	21	467	-60.945%
2026-02-02	19.1400	19.1500	18.8000	18.8300	+5.787%	44	458	-55.656%
2026-01-30	19.5500	19.5500	17.8000	17.8000	-11.619%	15	479	-53.090%
2026-01-29	20.0000	20.1400	19.5500	20.1400	-9.686%	8	478	-58.540%
2026-01-28	23.5000	23.5000	22.3000	22.3000	-8.569%	9	472	-62.556%
2026-01-27	25.1500	25.1500	24.3200	24.3900	-4.353%	24	466	-65.765%
2026-01-26	26.0200	26.0200	25.5000	25.5000	+2.823%	3	458	-67.255%
2026-01-22	24.8000	24.8000	24.8000	24.8000	+0.527%	1	456	-66.331%
2026-01-21	26.2000	26.2000	24.6700	24.6700	-8.358%	22	456	-66.153%
2026-01-20	26.9200	26.9200	26.9200	26.9200	-1.392%	1	455	-68.982%
2026-01-16	27.3000	27.3000	27.3000	27.3000	-5.699%	12	463	-69.414%
2026-01-14	29.3000	29.3000	28.9500	28.9500	-4.455%	7	463	-71.157%
2026-01-09	30.5400	30.6200	30.3000	30.3000	+1.135%	40	459	-72.442%
2026-01-05	29.9600	29.9600	29.9600	29.9600	+7.731%	2	447	-72.130%
2026-01-02	30.0000	30.1300	27.8100	27.8100	-11.433%	6	447	-69.975%
2025-12-31	31.8500	31.8500	31.4000	31.4000	-3.146%	23	458	-73.408%
2025-12-30	33.6700	33.7500	32.4200	32.4200	-6.678%	9	458	-74.244%
2025-12-29	35.3000	35.3700	34.7400	34.7400	-5.905%	23	457	-75.964%
2025-12-26	37.0800	37.0800	36.9200	36.9200	-6.744%	2	446	-77.384%
2025-12-23	39.5900	39.5900	39.5900	39.5900	-1.713%	2	446	-78.909%
2025-12-19	39.0000	40.2800	38.6400	40.2800	+13.465%	69	446	-79.270%
2025-12-17	36.7500	36.7500	35.5000	35.5000	-2.473%	3	389	-76.479%
2025-12-16	36.4000	36.4000	36.4000	36.4000	-0.682%	1	389	-77.060%
2025-12-15	36.4500	36.6500	36.4100	36.6500	+0.411%	3	388	-77.217%
2025-12-12	36.6500	36.6500	35.4400	36.5000	-2.354%	6	387	-77.123%
2025-12-10	37.3800	37.3800	37.3800	37.3800	+5.000%	1	387	-77.662%
2025-12-09	35.1500	35.6000	35.1500	35.6000	+0.907%	22	386	-76.545%
2025-12-08	35.7500	35.7500	35.2400	35.2800	+6.974%	14	382	-76.332%
2025-12-04	32.9800	32.9800	32.9800	32.9800	+15.355%	2	369	-74.682%
2025-12-01	27.8200	29.2700	27.8200	28.5900	-1.786%	71	369	-70.794%
2025-11-28	29.1100	29.1100	29.1100	29.1100	-1.322%	1	320	-71.316%
2025-11-26	29.5000	29.5000	29.4500	29.5000	+6.691%	87	232	-71.695%
2025-11-25	27.6500	27.6500	27.6500	27.6500	+3.908%	2	232	-69.801%
2025-11-24	26.6100	26.6100	26.6100	26.6100	+2.346%	2	232	-68.621%
2025-11-21	25.8800	26.0000	25.2700	26.0000	-0.154%	17	230	-67.885%
2025-11-20	27.0900	27.0900	26.0400	26.0400	-11.639%	11	243	-67.934%
2025-11-19	30.2200	30.5000	29.4700	29.4700	-4.628%	26	241	-71.666%
2025-11-18	30.9000	30.9000	30.9000	30.9000	-3.498%	4	255	-72.977%
2025-11-17	32.0800	32.0800	30.8000	32.0200	-6.919%	25	255	-73.923%
2025-11-14	33.5000	34.4000	33.5000	34.4000	+2.503%	3	240	-75.727%
2025-11-13	36.2600	36.2600	33.5600	33.5600	-11.217%	3	239	-75.119%
2025-11-12	38.8700	38.8700	37.2000	37.8000	-7.398%	119	238	-77.910%
2025-11-11	40.1800	40.8200	40.1800	40.8200	+0.790%	117	146	-79.544%
2025-11-10	37.2800	40.5000	37.2800	40.5000	+21.076%	16	146	-79.383%
2025-11-07	31.9500	33.4500	31.8500	33.4500	-1.762%	106	145	-75.037%
2025-11-06	37.8000	37.8000	34.0500	34.0500	-12.355%	134	162	-75.477%
2025-11-05	38.4000	38.8500	38.4000	38.8500	-8.588%	5	55	-78.507%
2025-11-04	42.4000	44.5600	39.8000	42.5000	-16.813%	34	55	-80.353%
2025-11-03	49.2800	51.0900	48.5500	51.0900	+6.883%	38	58	-83.656%
2025-10-31	48.3500	48.3500	47.1000	47.8000	+6.601%	18	58	-82.531%
2025-10-29	39.5000	44.8400	39.5000	44.8400	+14.974%	6	44	-81.378%
2025-10-27	39.4700	39.7300	39.0000	39.0000	0.000%	41	40	-78.590%

.dark-mode .MJd09Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJd09Q{ 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