Dark

PLTR20271217C400
PLTR Dec 17 2027 400.00 Call (PLTR271217C00400000)
option OPRA

EOD

Sep 28, 2026

12.66-9.571%(-1.34)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	12.5000	12.6600	12.5000	12.6600	-9.571%	405	1,973	0.000%
2026-09-25	14.0000	14.0000	14.0000	14.0000	+0.358%	3	2,020	-9.571%
2026-09-24	13.9500	13.9500	13.9500	13.9500	+22.368%	2	2,017	-9.247%
2026-09-22	11.4000	11.4000	11.4000	11.4000	-0.610%	21	2,015	+11.053%
2026-09-21	11.3500	11.5000	11.3200	11.4700	+9.238%	47	2,020	+10.375%
2026-09-18	10.3100	10.5000	10.3100	10.5000	+2.941%	2	1,994	+20.571%
2026-09-16	10.0000	10.2000	9.9000	10.2000	-3.318%	35	1,992	+24.118%
2026-09-15	10.2500	10.5500	10.2500	10.5500	+15.301%	3	1,959	+20.000%
2026-09-14	9.1500	9.1500	9.1500	9.1500	+3.977%	1	1,957	+38.361%
2026-09-10	8.8000	8.8000	8.8000	8.8000	-7.853%	1	1,956	+43.864%
2026-09-08	9.8000	9.8000	9.5500	9.5500	-21.074%	27	1,955	+32.565%
2026-09-03	11.5000	12.2000	11.5000	12.1000	+39.884%	112	1,941	+4.628%
2026-09-02	10.0000	10.0000	8.6500	8.6500	-23.789%	103	1,889	+46.358%
2026-09-01	11.9000	11.9700	11.3500	11.3500	-9.200%	24	1,789	+11.542%
2026-08-31	12.5000	12.5000	12.5000	12.5000	-4.580%	5	1,784	+1.280%
2026-08-28	13.0100	13.1000	13.0100	13.1000	-2.963%	79	1,779	-3.359%
2026-08-27	12.9000	13.5000	12.9000	13.5000	+20.536%	3	1,820	-6.222%
2026-08-26	11.1600	11.2000	11.1600	11.2000	+7.383%	3	1,818	+13.036%
2026-08-25	10.3800	10.4300	10.3800	10.4300	-5.182%	4	1,815	+21.381%
2026-08-24	11.0000	11.0000	11.0000	11.0000	-8.333%	1	1,815	+15.091%
2026-08-21	11.3800	12.6200	11.3800	12.0000	+10.092%	5	1,814	+5.500%
2026-08-19	10.6900	10.9000	10.6900	10.9000	-1.357%	2	1,812	+16.147%
2026-08-17	11.0500	11.0500	11.0500	11.0500	-7.917%	1	1,811	+14.570%
2026-08-14	12.2000	12.2000	12.0000	12.0000	+3.004%	102	1,811	+5.500%
2026-08-13	11.3500	12.0900	11.3500	11.6500	+3.556%	105	1,810	+8.670%
2026-08-12	11.4000	11.4000	11.2500	11.2500	-14.057%	2	1,707	+12.533%
2026-08-10	13.6000	13.8500	13.0900	13.0900	+9.083%	16	1,706	-3.285%
2026-08-07	10.2000	12.2000	10.2000	12.0000	+42.012%	226	1,699	+5.500%
2026-08-06	8.7000	8.7000	8.4500	8.4500	-5.056%	182	1,558	+49.822%
2026-08-05	10.3000	10.7000	8.9000	8.9000	-11.443%	306	1,417	+42.247%
2026-08-04	7.2500	10.1000	7.2500	10.0500	+118.478%	180	1,119	+25.970%
2026-08-03	4.6500	4.6500	4.5500	4.6000	+7.477%	3	1,014	+175.217%
2026-07-30	4.2800	4.2800	4.2800	4.2800	-9.130%	2	1,013	+195.794%
2026-07-29	4.7100	4.7100	4.7100	4.7100	-6.175%	1	1,011	+168.790%
2026-07-22	5.3000	5.3000	5.0200	5.0200	-16.887%	2	1,012	+152.191%
2026-07-17	6.1200	6.1200	6.0400	6.0400	-2.738%	31	1,011	+109.603%
2026-07-16	6.5400	6.5400	6.0000	6.2100	-3.721%	20	997	+103.865%
2026-07-15	6.4500	6.4500	6.4500	6.4500	+14.159%	2	998	+96.279%
2026-07-13	5.6500	5.6500	5.6500	5.6500	+4.630%	10	998	+124.071%
2026-07-10	5.3400	5.4000	5.3000	5.4000	0.000%	3	998	+134.444%
2026-07-09	5.4000	5.4000	5.4000	5.4000	-3.571%	2	997	+134.444%
2026-07-08	5.6000	5.6000	5.6000	5.6000	-12.500%	5	995	+126.071%
2026-07-06	6.4000	6.4000	6.4000	6.4000	+4.065%	5	990	+97.813%
2026-07-02	6.1500	6.1500	6.1500	6.1500	+9.821%	70	989	+105.854%
2026-07-01	5.6000	5.6000	5.6000	5.6000	+40.000%	2	989	+126.071%
2026-06-26	3.8800	4.1500	3.8600	4.0000	+10.803%	105	987	+216.500%
2026-06-25	4.0000	4.0000	3.5000	3.6100	-8.608%	47	941	+250.693%
2026-06-24	4.2200	4.2200	3.9500	3.9500	-18.891%	8	929	+220.506%
2026-06-22	4.8700	4.8700	4.8700	4.8700	-10.969%	1	924	+159.959%
2026-06-12	5.7000	5.7000	5.4700	5.4700	-4.870%	23	905	+131.444%
2026-06-09	6.0000	6.0000	5.7500	5.7500	-11.810%	55	905	+120.174%
2026-06-05	6.5200	6.5200	6.5200	6.5200	-11.413%	8	928	+94.172%
2026-06-04	7.3600	7.3600	7.3600	7.3600	-12.485%	1	928	+72.011%
2026-06-03	8.4000	8.4100	8.4000	8.4100	-17.791%	3	928	+50.535%
2026-06-02	10.3000	10.3000	10.2000	10.2300	-8.251%	31	927	+23.754%
2026-06-01	11.1500	11.1500	11.1500	11.1500	+10.396%	10	897	+13.543%
2026-05-29	10.0000	10.5500	10.0000	10.1000	+71.186%	75	892	+25.347%
2026-05-18	5.9000	5.9000	5.9000	5.9000	+0.855%	50	906	+114.576%
2026-05-14	5.7400	5.8500	5.7400	5.8500	+9.346%	256	856	+116.410%
2026-05-13	5.3500	5.3500	5.3500	5.3500	-4.464%	350	752	+136.636%
2026-05-12	5.6000	5.6000	5.6000	5.6000	+0.901%	10	752	+126.071%
2026-05-08	5.5500	5.5500	5.5500	5.5500	+3.352%	2	752	+128.108%
2026-05-05	5.9000	6.0000	5.3100	5.3700	-25.931%	72	751	+135.754%
2026-05-04	7.2500	7.2500	7.2500	7.2500	+23.932%	1	681	+74.621%
2026-04-30	5.7500	5.8500	5.7500	5.8500	-2.500%	410	680	+116.410%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-12.409%	50	804	+111.000%
2026-04-27	6.8500	6.8500	6.8500	6.8500	-17.271%	2	854	+84.818%
2026-04-22	8.3000	8.3000	8.2800	8.2800	+10.400%	53	854	+52.899%
2026-04-17	7.7500	7.7500	7.5000	7.5000	+19.048%	3	802	+68.800%
2026-04-15	6.3000	6.3000	6.3000	6.3000	+13.309%	1	799	+100.952%
2026-04-13	5.5600	5.5600	5.5600	5.5600	+13.469%	1	798	+127.698%
2026-04-10	5.1000	5.1000	4.9000	4.9000	-4.854%	190	798	+158.367%
2026-04-09	5.0900	5.1500	5.0900	5.1500	-28.472%	32	608	+145.825%
2026-04-07	7.2000	7.2000	7.2000	7.2000	-2.041%	2	628	+75.833%
2026-04-01	7.3500	7.3500	7.3500	7.3500	-4.669%	1	630	+72.245%
2026-03-27	7.7900	7.7900	7.7100	7.7100	-25.865%	3	630	+64.202%
2026-03-23	10.3000	10.4200	10.3000	10.4000	+7.772%	22	630	+21.731%
2026-03-11	9.6500	9.6500	9.6500	9.6500	-24.609%	1	618	+31.192%
2026-03-06	11.3000	12.8000	11.3000	12.8000	+20.755%	23	620	-1.094%
2026-03-05	10.6000	10.6000	10.6000	10.6000	-3.196%	14	619	+19.434%
2026-03-04	11.0500	11.0500	10.9400	10.9500	+22.346%	5	609	+15.616%
2026-03-03	8.9500	8.9500	8.9500	8.9500	-8.016%	5	609	+41.453%
2026-03-02	9.3000	9.7300	9.0500	9.7300	+34.207%	29	609	+30.113%
2026-02-25	7.0000	7.2500	6.9500	7.2500	+5.839%	8	616	+74.621%
2026-02-23	6.7500	6.8500	6.7500	6.8500	-5.517%	12	616	+84.818%
2026-02-20	7.2500	7.2500	7.2500	7.2500	-1.361%	1	605	+74.621%
2026-02-19	7.4500	7.4500	7.3500	7.3500	-6.369%	2	604	+72.245%
2026-02-18	8.5000	8.5000	7.8500	7.8500	+12.143%	26	602	+61.274%
2026-02-17	7.0000	7.0000	7.0000	7.0000	-6.040%	1	578	+80.857%
2026-02-13	7.1200	7.5000	7.1200	7.4500	+4.930%	34	576	+69.933%
2026-02-12	7.8000	7.8000	7.1000	7.1000	-20.314%	16	576	+78.310%
2026-02-09	8.9100	8.9100	8.9100	8.9100	+10.272%	10	571	+42.088%
2026-02-06	7.9900	8.1500	7.9900	8.0800	+5.621%	11	561	+56.683%
2026-02-05	9.0800	9.0800	7.6500	7.6500	-15.000%	115	552	+65.490%
2026-02-04	9.9300	9.9300	9.0000	9.0000	-18.552%	21	451	+40.667%
2026-02-02	11.1500	11.2000	11.0500	11.0500	+1.843%	61	447	+14.570%
2026-01-30	11.1300	11.1300	10.8500	10.8500	-9.432%	6	391	+16.682%
2026-01-29	12.2100	12.2800	11.9500	11.9800	-13.125%	7	393	+5.676%
2026-01-28	13.7900	13.7900	13.7900	13.7900	-7.138%	2	391	-8.194%
2026-01-27	14.7500	14.8500	14.7500	14.8500	0.000%	81	391	-14.747%
2026-01-22	14.8500	14.8500	14.8500	14.8500	-3.383%	1	310	-14.747%
2026-01-21	15.3700	15.3700	15.3700	15.3700	-4.237%	5	310	-17.632%
2026-01-20	16.1000	16.1000	16.0500	16.0500	-5.421%	3	310	-21.121%
2026-01-16	17.6900	17.6900	16.9600	16.9700	-6.656%	17	305	-25.398%
2026-01-14	18.1800	18.1800	18.1800	18.1800	-2.258%	1	305	-30.363%
2026-01-13	18.9000	18.9000	18.6000	18.6000	-1.326%	3	305	-31.935%
2026-01-12	20.0000	20.0000	18.8500	18.8500	0.000%	26	304	-32.838%
2026-01-09	18.8500	18.8500	18.8500	18.8500	-6.452%	1	296	-32.838%
2026-01-08	20.1500	20.1500	20.1500	20.1500	-6.192%	1	295	-37.171%
2026-01-07	21.9500	21.9800	21.4800	21.4800	+10.154%	4	294	-41.061%
2026-01-06	18.8000	19.5700	18.8000	19.5000	+3.668%	5	292	-35.077%
2026-01-05	18.8100	18.8100	18.8100	18.8100	+10.647%	1	293	-32.695%
2026-01-02	18.4000	18.4000	17.0000	17.0000	-12.326%	79	293	-25.529%
2025-12-31	19.3900	19.3900	19.3900	19.3900	-7.446%	1	214	-34.709%
2025-12-30	20.9500	20.9500	20.9500	20.9500	-11.229%	1	214	-39.570%
2025-12-26	23.6000	23.6000	23.6000	23.6000	-7.920%	1	213	-46.356%
2025-12-22	25.6800	25.6800	25.6100	25.6300	+7.689%	7	213	-50.605%
2025-12-18	24.0000	24.0000	23.8000	23.8000	+6.013%	2	208	-46.807%
2025-12-17	23.3300	23.3300	22.4500	22.4500	-5.154%	11	208	-43.608%
2025-12-15	23.6700	23.6700	23.6700	23.6700	+2.645%	1	206	-46.515%
2025-12-12	23.7000	23.7000	23.0600	23.0600	-3.837%	6	207	-45.100%
2025-12-11	22.8500	23.9800	22.8500	23.9800	+1.181%	3	207	-47.206%
2025-12-10	23.7000	23.7000	23.7000	23.7000	+5.100%	1	205	-46.582%
2025-12-09	22.5000	22.8900	22.4500	22.5500	+0.178%	23	204	-43.858%
2025-12-08	22.8000	22.8000	22.5100	22.5100	+12.550%	5	203	-43.758%
2025-12-03	18.8000	20.0000	18.8000	20.0000	+4.058%	3	203	-36.700%
2025-12-02	19.8000	19.8000	19.2200	19.2200	+5.895%	5	203	-34.131%
2025-11-26	17.9300	18.2000	17.9300	18.1500	+10.000%	31	192	-30.248%
2025-11-21	15.7000	16.5000	14.7500	16.5000	-3.226%	52	192	-23.273%
2025-11-20	20.8500	20.8500	16.8300	17.0500	-10.358%	115	166	-25.748%
2025-11-19	19.9500	19.9500	19.0200	19.0200	-9.429%	6	88	-33.438%
2025-11-18	20.1700	21.0000	20.0200	21.0000	+3.042%	65	91	-39.714%
2025-11-17	20.1000	20.3800	20.1000	20.3800	-16.816%	4	32	-37.880%
2025-11-12	24.6000	24.6000	24.5000	24.5000	-10.420%	11	28	-48.327%
2025-11-11	27.3500	27.3500	27.3500	27.3500	-1.971%	2	18	-53.711%
2025-11-10	26.5000	27.9000	26.5000	27.9000	+18.723%	4	16	-54.624%
2025-11-06	23.5000	23.5000	23.5000	23.5000	-12.801%	1	12	-46.128%
2025-11-05	25.5600	26.9500	25.5600	26.9500	0.000%	11	11	-53.024%

.dark-mode .GcfRcc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GcfRcc{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C400PLTR Dec 17 2027 400.00 Call (PLTR271217C00400000)option OPRA

PLTR20271217C400
PLTR Dec 17 2027 400.00 Call (PLTR271217C00400000)
option OPRA