Dark

PLTR20271217C410
PLTR Dec 17 2027 410.00 Call (PLTR271217C00410000)
option OPRA

EOD

Sep 28, 2026

12.00-4.382%(-0.55)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.4800	12.0000	11.4800	12.0000	-4.382%	47	4,413	0.000%
2026-09-25	12.7000	12.7000	12.5500	12.5500	-3.164%	2	4,397	-4.382%
2026-09-24	13.1000	13.8500	12.9600	12.9600	+0.155%	25	4,397	-7.407%
2026-09-23	12.0000	13.5000	12.0000	12.9400	+14.513%	200	4,392	-7.264%
2026-09-22	11.2000	11.3000	11.1500	11.3000	+5.410%	4	4,323	+6.195%
2026-09-21	10.8000	10.9000	10.6500	10.7200	+7.200%	2,529	4,321	+11.940%
2026-09-18	10.0000	10.0000	10.0000	10.0000	+1.010%	4	4,303	+20.000%
2026-09-17	9.9000	9.9000	9.9000	9.9000	+5.319%	175	4,299	+21.212%
2026-09-16	9.5000	9.6800	9.3800	9.4000	+3.297%	33	4,124	+27.660%
2026-09-15	9.1000	9.1000	9.1000	9.1000	-4.211%	1	4,093	+31.868%
2026-09-14	8.5000	9.5000	8.5000	9.5000	+17.284%	74	4,094	+26.316%
2026-09-11	8.4000	8.4000	8.1000	8.1000	-2.410%	4	4,023	+48.148%
2026-09-10	8.5500	8.5500	8.3000	8.3000	-8.084%	86	4,021	+44.578%
2026-09-09	9.2000	9.2000	8.9500	9.0300	+0.111%	8	3,936	+32.890%
2026-09-08	9.2000	9.2300	8.8500	9.0200	-2.486%	455	3,933	+33.038%
2026-09-04	9.4000	9.4500	9.2500	9.2500	-18.788%	1,758	1,658	+29.730%
2026-09-03	10.6500	11.9000	10.6500	11.3900	+38.902%	320	1,658	+5.356%
2026-09-02	9.3500	9.3500	8.0200	8.2000	-21.681%	23	1,586	+46.341%
2026-09-01	10.8500	10.8500	10.3500	10.4700	-10.894%	16	1,565	+14.613%
2026-08-31	12.2100	12.2100	11.7400	11.7500	-4.858%	12	1,563	+2.128%
2026-08-28	12.8400	12.8400	12.2500	12.3500	-2.756%	15	1,573	-2.834%
2026-08-27	12.3100	12.8000	12.1000	12.7000	+19.137%	24	1,563	-5.512%
2026-08-26	10.0900	10.6600	10.0900	10.6600	+11.390%	5	1,556	+12.570%
2026-08-25	9.5700	9.5700	9.5700	9.5700	-8.421%	1	1,552	+25.392%
2026-08-24	9.8800	10.4500	9.8800	10.4500	-9.680%	4	1,551	+14.833%
2026-08-21	9.9200	12.0000	9.9200	11.5700	+12.768%	20	1,556	+3.717%
2026-08-20	10.0500	10.2600	10.0500	10.2600	+2.600%	2	1,541	+16.959%
2026-08-19	9.1700	10.0500	9.1700	10.0000	0.000%	22	1,541	+20.000%
2026-08-17	10.2000	10.5500	10.0000	10.0000	-10.714%	33	1,524	+20.000%
2026-08-14	11.8000	11.8000	11.2000	11.2000	-10.400%	17	1,511	+7.143%
2026-08-13	11.7600	12.5000	11.4400	12.5000	+17.925%	34	1,509	-4.000%
2026-08-12	11.3500	11.4500	10.3500	10.6000	-11.297%	123	1,489	+13.208%
2026-08-11	12.4500	12.4500	11.6500	11.9500	-5.534%	199	1,424	+0.418%
2026-08-10	12.5000	13.5000	12.2500	12.6500	+7.203%	147	1,408	-5.138%
2026-08-07	9.6500	11.8000	9.6500	11.8000	+43.902%	199	1,462	+1.695%
2026-08-06	8.0000	8.2500	7.4800	8.2000	-2.959%	221	1,433	+46.341%
2026-08-05	9.8000	10.2500	8.4000	8.4500	-8.649%	176	1,426	+42.012%
2026-08-04	6.5500	9.6500	6.3500	9.2500	+115.116%	197	1,423	+29.730%
2026-08-03	4.5500	4.5500	4.2600	4.3000	+4.878%	3	1,402	+179.070%
2026-07-31	3.8500	4.1000	3.8500	4.1000	+2.244%	20	1,402	+192.683%
2026-07-30	4.0000	4.0200	4.0000	4.0100	-11.868%	6	1,396	+199.252%
2026-07-29	4.5500	4.5500	4.5500	4.5500	-14.953%	2	1,396	+163.736%
2026-07-27	5.3500	5.3500	5.3500	5.3500	+18.889%	1	1,396	+124.299%
2026-07-24	4.4500	4.5000	4.4500	4.5000	+1.124%	6	1,397	+166.667%
2026-07-23	5.2500	5.2500	4.4500	4.4500	-10.101%	18	1,396	+169.663%
2026-07-22	4.9500	4.9500	4.9500	4.9500	-18.852%	7	1,379	+142.424%
2026-07-20	6.1000	6.1000	6.1000	6.1000	+3.390%	1	1,372	+96.721%
2026-07-17	5.9000	5.9000	5.9000	5.9000	-11.278%	1	1,371	+103.390%
2026-07-15	6.3500	6.6500	6.3500	6.6500	+8.130%	2	1,370	+80.451%
2026-07-14	5.4000	6.1500	5.4000	6.1500	+11.818%	5	1,371	+95.122%
2026-07-13	5.1500	5.5000	5.1500	5.5000	+10.000%	19	1,372	+118.182%
2026-07-10	5.0500	5.0500	5.0000	5.0000	-5.303%	2	1,383	+140.000%
2026-07-09	5.0500	5.2800	5.0500	5.2800	-3.119%	3	1,383	+127.273%
2026-07-08	5.4100	5.4500	5.4100	5.4500	-12.097%	2	1,383	+120.183%
2026-07-07	5.9100	6.6300	5.8500	6.2000	+2.479%	54	1,381	+93.548%
2026-07-06	5.4000	6.1000	5.4000	6.0500	+0.833%	69	1,359	+98.347%
2026-07-02	6.0500	6.0500	5.5500	6.0000	+14.286%	5	1,348	+100.000%
2026-07-01	4.9000	5.4500	4.9000	5.2500	+25.000%	303	1,348	+128.571%
2026-06-30	4.0000	4.2000	4.0000	4.2000	+3.704%	6	1,140	+185.714%
2026-06-29	4.0500	4.0500	4.0500	4.0500	+5.195%	3	1,139	+196.296%
2026-06-26	3.6000	3.8500	3.6000	3.8500	+11.594%	8	1,141	+211.688%
2026-06-25	3.4500	3.5500	3.3000	3.4500	-8.730%	32	1,146	+247.826%
2026-06-24	4.0500	4.0500	3.7800	3.7800	-4.304%	25	1,142	+217.460%
2026-06-23	4.4500	4.4500	3.9500	3.9500	-6.840%	6	1,147	+203.797%
2026-06-22	4.9800	5.0000	4.2400	4.2400	-17.988%	11	1,147	+183.019%
2026-06-18	5.0500	5.1700	5.0500	5.1700	-10.862%	6	1,142	+132.108%
2026-06-17	5.3000	5.8500	5.3000	5.8000	+6.033%	8	1,142	+106.897%
2026-06-16	5.4000	5.4700	5.3500	5.4700	-6.496%	19	1,142	+119.378%
2026-06-15	5.5500	5.8500	5.5500	5.8500	+9.346%	3	1,139	+105.128%
2026-06-11	5.3200	5.3500	5.3200	5.3500	+0.943%	2	1,139	+124.299%
2026-06-09	6.0000	6.0000	5.3000	5.3000	-15.200%	57	1,138	+126.415%
2026-06-08	6.6000	6.6000	6.2500	6.2500	+1.626%	12	1,138	+92.000%
2026-06-05	6.6300	6.6300	6.1000	6.1500	-14.465%	8	1,127	+95.122%
2026-06-04	7.1900	7.1900	7.1900	7.1900	+0.559%	1	1,129	+66.898%
2026-06-03	9.2500	9.2500	7.1500	7.1500	-22.703%	38	1,128	+67.832%
2026-06-02	10.0400	10.0400	9.1000	9.2500	-17.851%	45	1,110	+29.730%
2026-06-01	10.7000	12.0500	10.0500	11.2600	+14.315%	86	1,095	+6.572%
2026-05-29	6.9500	10.0000	6.9500	9.8500	+53.427%	150	1,078	+21.827%
2026-05-28	5.4500	6.4200	5.4500	6.4200	+31.828%	72	1,072	+86.916%
2026-05-27	4.8900	5.1000	4.8500	4.8700	-8.113%	26	1,032	+146.407%
2026-05-26	5.3000	5.3000	5.3000	5.3000	0.000%	10	1,010	+126.415%
2026-05-22	5.5500	5.5500	5.3000	5.3000	0.000%	3	1,000	+126.415%
2026-05-21	5.5000	5.5000	5.3000	5.3000	-1.119%	13	1,001	+126.415%
2026-05-20	5.5000	5.5000	5.3500	5.3600	+1.132%	5	1,001	+123.881%
2026-05-19	5.3100	5.3300	5.3000	5.3000	-3.636%	6	988	+126.415%
2026-05-15	5.7500	5.7500	5.4000	5.5000	-0.901%	20	988	+118.182%
2026-05-14	5.3500	5.6000	5.3500	5.5500	+9.684%	279	994	+116.216%
2026-05-13	4.9800	5.0700	4.9800	5.0600	-5.421%	204	812	+137.154%
2026-05-12	5.4500	5.4500	5.3000	5.3500	+0.187%	154	812	+124.299%
2026-05-11	5.0000	5.3400	5.0000	5.3400	-3.784%	10	812	+124.719%
2026-05-08	5.1500	5.7000	5.1500	5.5500	+1.835%	6	754	+116.216%
2026-05-07	5.5000	5.6000	5.4500	5.4500	+10.101%	3	754	+120.183%
2026-05-06	5.0000	5.0500	4.9500	4.9500	-3.883%	35	753	+142.424%
2026-05-05	5.8000	5.8100	5.1500	5.1500	-26.429%	107	743	+133.010%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+7.692%	2	710	+71.429%
2026-05-01	6.5000	6.5000	6.5000	6.5000	+14.035%	34	707	+84.615%
2026-04-30	5.5000	5.7000	5.4500	5.7000	+6.542%	4	707	+110.526%
2026-04-29	5.6500	5.6500	5.3500	5.3500	-10.833%	11	704	+124.299%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-5.512%	1	693	+100.000%
2026-04-27	6.6000	6.6000	6.3500	6.3500	-3.053%	79	692	+88.976%
2026-04-24	6.1000	6.5500	6.1000	6.5500	+0.769%	11	694	+83.206%
2026-04-23	6.7500	6.7500	6.5000	6.5000	-15.912%	13	684	+84.615%
2026-04-22	7.3500	7.7300	7.3500	7.7300	+14.519%	12	675	+55.239%
2026-04-21	6.6500	7.4000	6.6500	6.7500	+1.504%	5	673	+77.778%
2026-04-20	6.9000	6.9500	6.6500	6.6500	-5.674%	13	673	+80.451%
2026-04-17	7.2700	7.2700	7.0500	7.0500	+11.905%	8	670	+70.213%
2026-04-16	6.3000	6.3000	6.3000	6.3000	-2.326%	7	671	+90.476%
2026-04-15	6.2000	6.4500	6.2000	6.4500	+20.561%	4	672	+86.047%
2026-04-14	5.4500	5.7000	5.3500	5.3500	+1.518%	8	674	+124.299%
2026-04-13	5.2500	5.2700	5.1000	5.2700	+7.332%	11	672	+127.704%
2026-04-10	4.3800	4.9100	4.3000	4.9100	+4.468%	8	679	+144.399%
2026-04-09	4.8500	4.9000	4.6100	4.7000	-15.315%	25	673	+155.319%
2026-04-08	6.3000	6.3500	5.5500	5.5500	-19.565%	31	661	+116.216%
2026-04-07	6.9000	6.9000	6.9000	6.9000	+2.985%	2	632	+73.913%
2026-04-06	6.7000	6.7000	6.7000	6.7000	-4.965%	1	634	+79.104%
2026-04-02	7.0500	7.0500	7.0500	7.0500	-1.399%	1	634	+70.213%
2026-04-01	7.1000	7.1500	7.1000	7.1500	+1.275%	2	634	+67.832%
2026-03-31	6.5500	7.0600	6.5500	7.0600	+11.356%	2	633	+69.972%
2026-03-30	7.0000	7.0000	6.3400	6.3400	-14.208%	10	633	+89.274%
2026-03-27	7.5500	7.6000	7.3900	7.3900	-10.964%	3	631	+62.382%
2026-03-26	8.8800	8.8800	8.3000	8.3000	-17.000%	104	630	+44.578%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+6.952%	1	626	+20.000%
2026-03-24	9.1000	9.3500	8.9300	9.3500	-5.556%	4	626	+28.342%
2026-03-23	10.1500	10.1500	9.5500	9.9000	+17.021%	24	626	+21.212%
2026-03-20	8.5500	8.8500	8.4600	8.4600	-3.864%	5	614	+41.844%
2026-03-19	8.9000	8.9000	8.6000	8.8000	-2.222%	3	613	+36.364%
2026-03-18	9.1500	9.1500	9.0000	9.0000	-2.703%	4	612	+33.333%
2026-03-16	9.5100	9.5100	9.1000	9.2500	-1.070%	59	608	+29.730%
2026-03-13	9.0500	9.6000	9.0500	9.3500	-7.882%	3	583	+28.342%
2026-03-12	9.8000	10.1500	9.8000	10.1500	+7.407%	107	584	+18.227%
2026-03-11	9.6000	9.6000	9.1000	9.4500	-1.047%	7	582	+26.984%
2026-03-10	9.3000	9.5500	9.3000	9.5500	-8.173%	4	584	+25.654%
2026-03-09	10.5000	10.5000	10.4000	10.4000	-8.451%	2	587	+15.385%
2026-03-06	10.0700	11.3600	10.0700	11.3600	+13.035%	7	615	+5.634%
2026-03-05	10.0500	10.0500	10.0500	10.0500	-3.272%	5	612	+19.403%
2026-03-04	10.7000	10.7000	10.1600	10.3900	+19.700%	22	616	+15.496%
2026-03-03	8.6800	8.6800	8.6800	8.6800	-6.263%	3	634	+38.249%
2026-03-02	8.9500	9.2600	8.6500	9.2600	+25.986%	8	632	+29.590%
2026-02-27	7.3500	7.3500	7.2300	7.3500	-1.342%	6	633	+63.265%
2026-02-26	7.4000	7.4500	7.4000	7.4500	+17.323%	43	633	+61.074%
2026-02-24	6.5500	6.5500	6.3500	6.3500	-2.308%	48	631	+88.976%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-12.162%	1	586	+84.615%
2026-02-18	8.0800	8.0800	7.4000	7.4000	+9.630%	7	587	+62.162%
2026-02-17	6.4000	6.7500	6.4000	6.7500	-2.315%	29	593	+77.778%
2026-02-13	6.5900	6.9500	6.5900	6.9100	+8.648%	4	573	+73.661%
2026-02-12	7.2000	7.2000	6.3600	6.3600	-14.631%	6	573	+88.679%
2026-02-11	7.4500	7.4500	7.4500	7.4500	-17.588%	2	576	+61.074%
2026-02-09	7.7500	9.4500	7.7500	9.0400	+15.306%	29	576	+32.743%
2026-02-06	7.6000	8.0300	7.5500	7.8400	+10.423%	150	584	+53.061%
2026-02-05	7.4500	7.5200	7.1000	7.1000	-22.826%	22	492	+69.014%
2026-02-04	9.7500	9.7500	9.2000	9.2000	-25.506%	20	476	+30.435%
2026-02-03	12.5000	12.9900	12.3000	12.3500	+15.962%	16	467	-2.834%
2026-02-02	10.6000	10.8700	10.6000	10.6500	+6.500%	11	459	+12.676%
2026-01-30	10.7000	10.8000	10.0000	10.0000	-12.664%	17	449	+20.000%
2026-01-29	12.0000	12.0000	11.1300	11.4500	-11.583%	90	439	+4.803%
2026-01-28	13.9000	13.9000	12.9200	12.9500	-8.481%	78	351	-7.336%
2026-01-27	14.1500	14.1500	14.1500	14.1500	-3.938%	1	346	-15.194%
2026-01-26	15.0700	15.0700	14.5100	14.7300	-3.410%	8	345	-18.534%
2026-01-23	14.7000	15.2500	14.7000	15.2500	+7.243%	2	340	-21.311%
2026-01-22	14.1800	14.5000	14.1800	14.2200	+4.176%	12	340	-15.612%
2026-01-21	14.8000	14.8000	13.6500	13.6500	-12.946%	12	336	-12.088%
2026-01-20	14.8800	16.0500	14.8800	15.6800	-2.609%	45	342	-23.469%
2026-01-16	17.2000	18.0400	16.1000	16.1000	-9.551%	48	339	-25.466%
2026-01-15	17.8000	17.8000	17.8000	17.8000	+1.425%	5	339	-32.584%
2026-01-14	17.5500	17.5500	17.5500	17.5500	0.000%	1	334	-31.624%
2026-01-13	18.0500	18.0500	17.5500	17.5500	-3.836%	2	334	-31.624%
2026-01-12	18.0000	18.2500	18.0000	18.2500	+1.671%	7	333	-34.247%
2026-01-09	18.1000	18.1900	17.9500	17.9500	-1.913%	22	335	-33.148%
2026-01-08	19.5000	19.5000	17.8700	18.3000	-5.767%	72	330	-34.426%
2026-01-07	19.1500	21.0500	18.8500	19.4200	+6.528%	93	367	-38.208%
2026-01-06	18.2300	18.2300	18.2300	18.2300	+4.770%	1	310	-34.174%
2026-01-05	17.7500	18.1700	17.4000	17.4000	+6.422%	15	299	-31.034%
2026-01-02	18.6900	18.8000	16.3500	16.3500	-13.947%	37	299	-26.606%
2025-12-31	19.0000	19.0000	19.0000	19.0000	-3.209%	2	270	-36.842%
2025-12-30	20.7500	20.7500	19.6300	19.6300	-8.271%	10	270	-38.869%
2025-12-29	21.7000	21.7000	21.3500	21.4000	-11.460%	38	268	-43.925%
2025-12-26	24.1700	24.1700	24.1700	24.1700	-2.697%	1	246	-50.352%
2025-12-24	24.7000	24.8400	24.7000	24.8400	+1.305%	9	247	-51.691%
2025-12-23	24.8000	25.0000	24.2700	24.5200	+0.451%	39	247	-51.060%
2025-12-22	25.9000	26.4500	24.4100	24.4100	+0.660%	6	216	-50.840%
2025-12-19	24.2900	24.4700	24.1000	24.2500	+5.206%	32	216	-50.515%
2025-12-18	22.6500	23.0500	22.6500	23.0500	+10.287%	6	199	-47.939%
2025-12-17	21.0000	21.0000	20.9000	20.9000	-6.904%	2	197	-42.584%
2025-12-16	22.4500	22.4500	22.4500	22.4500	-1.708%	5	197	-46.548%
2025-12-12	22.0000	22.8400	21.0000	22.8400	-1.382%	54	197	-47.461%
2025-12-11	23.1600	23.1600	23.1600	23.1600	-1.152%	1	162	-48.187%
2025-12-10	22.1300	23.4700	22.1300	23.4300	+8.926%	11	162	-48.784%
2025-12-09	21.5700	21.8000	21.5100	21.5100	+0.514%	5	161	-44.212%
2025-12-08	21.8500	22.1700	21.4000	21.4000	-0.834%	15	163	-43.925%
2025-12-05	21.2000	21.6800	20.9900	21.5800	+5.474%	16	160	-44.393%
2025-12-04	20.3800	20.4900	20.2000	20.4600	+9.588%	8	160	-41.349%
2025-12-02	18.9000	18.9000	18.6700	18.6700	+10.083%	3	158	-35.726%
2025-11-26	17.4500	17.4500	16.9600	16.9600	+0.355%	2	158	-29.245%
2025-11-25	16.0000	16.9000	16.0000	16.9000	+5.296%	9	158	-28.994%
2025-11-21	15.5400	16.3000	14.6100	16.0500	-3.021%	14	157	-25.234%
2025-11-20	19.8400	19.8400	16.5500	16.5500	-8.310%	104	151	-27.492%
2025-11-19	17.8000	18.4000	17.8000	18.0500	-6.477%	43	65	-33.518%
2025-11-17	19.3000	19.3000	19.3000	19.3000	-8.876%	1	69	-37.824%
2025-11-14	20.0000	21.5500	20.0000	21.1800	-0.796%	6	69	-43.343%
2025-11-13	22.7000	22.7000	21.3500	21.3500	-9.725%	14	69	-43.794%
2025-11-12	23.5700	23.6500	23.5700	23.6500	-11.423%	21	64	-49.260%
2025-11-11	26.7000	26.7000	26.7000	26.7000	-1.549%	2	43	-55.056%
2025-11-10	24.4000	27.1200	24.4000	27.1200	+30.385%	13	43	-55.752%
2025-11-07	20.1300	20.8000	19.8000	20.8000	-3.704%	8	43	-42.308%
2025-11-06	24.6500	24.6500	21.6000	21.6000	-15.294%	4	37	-44.444%
2025-11-05	24.5600	25.9000	24.5600	25.5000	-5.765%	26	34	-52.941%
2025-11-04	27.9400	27.9400	27.0500	27.0600	0.000%	29	0	-55.654%

.dark-mode .DJ0WHd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJ0WHd{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C410PLTR Dec 17 2027 410.00 Call (PLTR271217C00410000)option OPRA

PLTR20271217C410
PLTR Dec 17 2027 410.00 Call (PLTR271217C00410000)
option OPRA