Dark

PLTR20271217C45
PLTR Dec 17 2027 45.00 Call (PLTR271217C00045000)
option OPRA

EOD

Sep 25, 2026

152.17+13.959%(+18.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	152.1700	152.1700	152.1700	152.1700	+13.959%	1	301	0.000%
2026-08-13	133.5300	133.5300	133.5300	133.5300	+4.320%	1	303	+13.959%
2026-08-12	128.0000	128.0000	128.0000	128.0000	+5.116%	2	303	+18.883%
2026-08-05	121.7700	121.7700	121.7700	121.7700	+48.663%	14	305	+24.965%
2026-07-23	85.0200	85.0200	81.9100	81.9100	-3.203%	2	312	+85.777%
2026-07-22	84.6000	84.6200	84.6000	84.6200	-9.323%	3	313	+79.827%
2026-07-21	93.3200	93.3200	93.3200	93.3200	-0.966%	2	311	+63.063%
2026-07-16	94.2200	94.2300	94.2200	94.2300	+7.080%	4	313	+61.488%
2026-07-08	88.0000	88.0000	88.0000	88.0000	-3.773%	1	317	+72.920%
2026-07-02	91.7500	91.7500	91.4500	91.4500	+16.408%	8	322	+66.397%
2026-06-29	78.5600	78.5600	78.5600	78.5600	+8.061%	1	322	+93.699%
2026-06-26	72.7000	72.7000	72.7000	72.7000	+5.638%	1	321	+109.312%
2026-06-25	68.8200	68.8200	68.8200	68.8200	-20.494%	11	320	+121.113%
2026-06-18	86.5600	86.5600	86.5600	86.5600	-5.543%	1	332	+75.797%
2026-06-16	93.1300	93.1300	91.6400	91.6400	-3.129%	19	332	+66.052%
2026-06-15	92.4300	94.7900	92.4300	94.6000	+6.280%	10	349	+60.856%
2026-06-12	89.0100	89.0100	89.0100	89.0100	-9.016%	3	349	+70.958%
2026-06-08	97.8300	97.8300	97.8300	97.8300	-0.010%	6	349	+55.545%
2026-06-05	97.8400	97.8400	97.8400	97.8400	-7.672%	1	355	+55.529%
2026-06-03	106.1200	106.1200	105.9700	105.9700	-7.836%	11	356	+43.597%
2026-06-02	114.9800	114.9800	114.9800	114.9800	-4.975%	7	357	+32.345%
2026-06-01	121.3700	121.3700	121.0000	121.0000	+7.118%	2	358	+25.760%
2026-05-29	112.9600	112.9600	112.9600	112.9600	+12.510%	3	359	+34.711%
2026-05-28	100.4000	100.4000	100.4000	100.4000	+1.908%	3	359	+51.564%
2026-05-21	98.5200	98.5200	98.5200	98.5200	+4.809%	2	362	+54.456%
2026-05-18	94.0000	94.0000	94.0000	94.0000	-2.185%	1	362	+61.883%
2026-05-15	96.1000	96.1000	96.1000	96.1000	-1.183%	1	364	+58.345%
2026-05-13	97.2500	97.2500	97.2500	97.2500	+1.313%	2	364	+56.473%
2026-05-11	95.9900	95.9900	95.9900	95.9900	-0.477%	5	364	+58.527%
2026-05-08	96.4500	96.4500	96.4500	96.4500	+1.154%	1	364	+57.771%
2026-05-06	94.3900	95.3500	94.3900	95.3500	-1.934%	2	365	+59.591%
2026-05-05	100.7000	100.7200	97.2300	97.2300	-2.173%	7	367	+56.505%
2026-04-30	99.3900	99.3900	99.3900	99.3900	-3.044%	2	371	+53.104%
2026-04-28	102.8800	102.8800	102.5000	102.5100	-5.468%	150	373	+48.444%
2026-04-21	108.4400	108.4400	108.4400	108.4400	+5.128%	2	525	+40.326%
2026-04-16	103.5300	103.6000	103.1500	103.1500	+2.129%	3	525	+47.523%
2026-04-15	101.0000	101.0000	101.0000	101.0000	+12.811%	1	527	+50.663%
2026-04-10	89.5300	89.5300	89.5300	89.5300	-1.301%	1	526	+69.965%
2026-04-09	97.0000	97.0000	90.7100	90.7100	-14.011%	10	525	+67.754%
2026-03-27	104.3500	105.4900	104.3500	105.4900	-12.033%	9	529	+44.251%
2026-03-25	119.9200	119.9200	119.9200	119.9200	+4.606%	34	535	+26.893%
2026-03-18	114.6400	114.6400	114.6400	114.6400	+1.022%	1	569	+32.737%
2026-03-12	113.4800	113.4800	113.4800	113.4800	+0.621%	9	569	+34.094%
2026-03-11	114.1500	114.1500	112.4300	112.7800	+0.231%	85	560	+34.926%
2026-03-10	112.9700	112.9700	112.5200	112.5200	-2.453%	7	645	+35.238%
2026-03-09	115.3500	115.3500	115.3500	115.3500	-3.311%	6	652	+31.920%
2026-03-06	119.3000	119.3000	119.3000	119.3000	+3.875%	50	658	+27.552%
2026-03-04	113.9000	114.8500	113.9000	114.8500	+9.946%	5	708	+32.495%
2026-03-03	104.3000	104.4600	104.3000	104.4600	+6.483%	6	709	+45.673%
2026-02-27	99.0500	99.0500	98.1000	98.1000	+0.082%	2	715	+55.117%
2026-02-26	98.0200	98.0200	98.0200	98.0200	+1.839%	1	717	+55.244%
2026-02-25	97.5300	97.5300	96.2500	96.2500	+5.827%	7	723	+58.099%
2026-02-24	91.7000	91.7000	90.9500	90.9500	-0.492%	23	723	+67.312%
2026-02-23	91.4000	91.4000	91.4000	91.4000	-5.890%	4	746	+66.488%
2026-02-20	96.4500	97.1200	96.4500	97.1200	-2.294%	2	742	+56.682%
2026-02-18	102.3800	102.3800	99.4000	99.4000	+6.882%	2	744	+53.089%
2026-02-17	93.0000	93.0000	93.0000	93.0000	-1.032%	1	746	+63.624%
2026-02-13	93.7500	95.1500	93.7500	93.9700	+2.823%	6	745	+61.935%
2026-02-12	91.9000	91.9000	90.0000	91.3900	-4.990%	12	745	+66.506%
2026-02-11	96.1900	96.1900	96.1900	96.1900	-6.612%	3	735	+58.197%
2026-02-10	103.0000	103.0000	103.0000	103.0000	-3.286%	1	732	+47.738%
2026-02-09	98.1500	106.5000	98.1500	106.5000	+7.381%	2	733	+42.883%
2026-02-06	95.6600	99.1800	95.6600	99.1800	+4.400%	7	733	+53.428%
2026-02-05	95.2200	95.2200	94.9500	95.0000	-6.468%	4	733	+60.179%
2026-02-04	99.2300	101.5700	99.1400	101.5700	-12.605%	20	731	+49.818%
2026-02-03	118.8500	118.8500	116.0000	116.2200	+5.655%	3	722	+30.933%
2026-02-02	111.7600	112.6100	110.0000	110.0000	+1.504%	15	721	+38.336%
2026-01-30	108.2600	108.3700	108.2600	108.3700	-3.508%	4	726	+40.417%
2026-01-29	113.9500	113.9600	112.3100	112.3100	-6.797%	7	722	+35.491%
2026-01-28	122.9500	122.9500	120.5000	120.5000	-7.599%	8	716	+26.282%
2026-01-27	130.4100	130.4100	130.4100	130.4100	+0.215%	1	716	+16.686%
2026-01-26	130.1300	130.1300	130.1300	130.1300	+3.590%	2	715	+16.937%
2026-01-21	131.3000	131.3000	124.8500	125.6200	-9.332%	10	713	+21.135%
2026-01-13	140.5100	140.5100	138.5000	138.5500	-1.967%	150	715	+9.830%
2026-01-12	141.3300	141.3300	141.3300	141.3300	+2.088%	5	605	+7.670%
2026-01-08	138.0500	138.4400	138.0500	138.4400	-1.662%	2	605	+9.918%
2026-01-06	140.7800	140.7800	140.7800	140.7800	+8.710%	5	606	+8.091%
2026-01-02	129.5000	129.5000	129.5000	129.5000	-7.632%	1	601	+17.506%
2025-12-31	140.2000	140.2000	140.2000	140.2000	-5.245%	1	599	+8.538%
2025-12-29	147.9600	147.9600	147.9600	147.9600	-5.324%	20	599	+2.845%
2025-12-24	156.2800	156.2800	156.2800	156.2800	+0.083%	5	624	-2.630%
2025-12-22	156.2900	156.3200	155.0500	156.1500	+1.561%	44	624	-2.549%
2025-12-19	153.7500	153.7500	153.7500	153.7500	+3.466%	1	580	-1.028%
2025-12-18	148.6000	148.6000	148.6000	148.6000	-0.847%	1	581	+2.402%
2025-12-16	145.7000	149.8700	145.7000	149.8700	+0.753%	6	580	+1.535%
2025-12-15	148.7500	148.7500	148.7500	148.7500	+1.363%	1	576	+2.299%
2025-12-12	147.0700	147.0700	142.0900	146.7500	-2.167%	23	575	+3.693%
2025-12-11	149.4800	150.0000	149.4800	150.0000	-2.089%	3	559	+1.447%
2025-12-10	147.0000	153.2000	147.0000	153.2000	+7.509%	5	561	-0.672%
2025-12-05	142.5000	142.5000	142.5000	142.5000	+18.385%	1	561	+6.786%
2025-11-21	111.8100	120.3700	111.8100	120.3700	-1.150%	3	560	+26.419%
2025-11-20	121.4500	121.7700	121.4500	121.7700	-7.659%	11	559	+24.965%
2025-11-19	131.8700	131.8700	131.8700	131.8700	-4.490%	4	569	+15.394%
2025-11-14	138.0700	138.0700	138.0700	138.0700	+2.502%	4	565	+10.212%
2025-11-13	136.9500	136.9500	134.7000	134.7000	-6.769%	53	569	+12.970%
2025-11-12	144.4800	144.4800	144.4800	144.4800	-7.117%	1	517	+5.323%
2025-11-10	155.5500	155.5500	155.5500	155.5500	+13.590%	1	518	-2.173%
2025-11-07	133.3600	137.1900	132.4900	136.9400	-4.571%	24	518	+11.122%
2025-11-06	145.1000	145.1000	143.5000	143.5000	-0.485%	3	494	+6.042%
2025-11-05	144.2000	144.2000	144.2000	144.2000	-6.636%	2	494	+5.527%
2025-11-04	153.6900	154.4500	153.6900	154.4500	-8.750%	4	492	-1.476%
2025-11-03	165.2500	169.2600	165.2500	169.2600	+18.971%	5	490	-10.097%
2025-10-16	142.2700	142.2700	142.2700	142.2700	+0.247%	3	490	+6.959%
2025-10-15	141.9200	141.9200	141.9200	141.9200	+3.501%	3	487	+7.222%
2025-10-13	139.1800	139.1800	137.1200	137.1200	-3.681%	5	487	+10.976%
2025-10-03	142.3600	142.3600	142.3600	142.3600	-1.118%	2	490	+6.891%
2025-10-01	143.9700	143.9700	143.9700	143.9700	+1.423%	1	488	+5.696%
2025-09-30	141.3700	141.9500	141.3700	141.9500	+1.552%	2	487	+7.200%
2025-09-29	139.7800	139.7800	139.7800	139.7800	-1.195%	1	485	+8.864%
2025-09-24	141.4700	141.4700	141.4700	141.4700	-1.579%	2	484	+7.563%
2025-09-23	144.3200	144.3200	143.7400	143.7400	+2.110%	3	483	+5.865%
2025-09-22	140.7700	140.7700	140.7700	140.7700	-1.594%	1	484	+8.098%
2025-09-19	142.8400	143.0500	142.8400	143.0500	+4.029%	2	484	+6.375%
2025-09-18	137.5100	137.5100	137.5100	137.5100	+8.729%	9	484	+10.661%
2025-09-17	126.4700	126.4700	126.4700	126.4700	-0.205%	2	479	+20.321%
2025-09-12	126.7300	126.7300	126.7300	126.7300	-1.108%	2	477	+20.074%
2025-09-10	128.1500	128.1500	128.1500	128.1500	+9.614%	2	475	+18.744%
2025-09-04	116.9100	116.9100	116.9100	116.9100	-4.172%	1	473	+30.160%
2025-09-03	122.0000	122.0000	122.0000	122.0000	+2.702%	2	473	+24.730%
2025-08-29	118.7900	118.7900	118.7900	118.7900	-3.305%	1	475	+28.100%
2025-08-26	122.8200	122.8500	122.6200	122.8500	+4.731%	32	475	+23.867%
2025-08-25	117.3000	117.3000	117.3000	117.3000	-2.599%	1	475	+29.727%
2025-08-22	120.4300	120.4300	120.4300	120.4300	+2.712%	1	474	+26.356%
2025-08-20	111.0000	117.2500	106.5500	117.2500	-1.842%	40	475	+29.783%
2025-08-19	128.9300	128.9300	119.4500	119.4500	-10.998%	28	456	+27.392%
2025-08-18	136.0700	136.0700	134.2100	134.2100	-3.104%	6	455	+13.382%
2025-08-15	137.8600	138.5100	137.0000	138.5100	-2.286%	6	458	+9.862%
2025-08-14	145.0000	145.0000	141.7500	141.7500	-3.137%	2	462	+7.351%
2025-08-12	144.5500	146.3400	144.5500	146.3400	-1.102%	61	464	+3.984%
2025-08-08	147.8600	147.9700	147.8600	147.9700	+3.977%	2	515	+2.838%
2025-08-07	143.2500	143.2500	141.6500	142.3100	+2.381%	3	514	+6.929%
2025-08-06	139.0000	139.0000	139.0000	139.0000	+5.064%	1	515	+9.475%
2025-08-05	134.2200	134.2200	132.3000	132.3000	+11.176%	2	515	+15.019%
2025-07-31	119.0000	119.0000	119.0000	119.0000	-1.515%	1	514	+27.874%
2025-07-30	120.8300	120.8300	120.8300	120.8300	+0.291%	1	515	+25.937%
2025-07-29	120.4800	120.4800	120.4800	120.4800	+0.593%	1	515	+26.303%
2025-07-28	121.1200	121.1200	119.7700	119.7700	-1.747%	6	516	+27.052%
2025-07-25	121.6100	121.9000	121.3500	121.9000	+3.305%	5	513	+24.832%
2025-07-24	116.0000	119.5000	116.0000	118.0000	+10.902%	71	512	+28.958%
2025-07-22	112.0000	112.0000	106.4000	106.4000	-8.276%	4	503	+43.017%
2025-07-18	115.2500	116.0000	115.2500	116.0000	+3.129%	67	505	+31.181%
2025-07-16	111.8500	112.4800	111.8500	112.4800	+3.070%	3	455	+35.286%
2025-07-14	108.9800	109.1300	108.9800	109.1300	+6.158%	7	456	+39.439%
2025-07-09	102.8000	102.8000	102.8000	102.8000	+4.567%	1	456	+48.025%
2025-07-03	98.3700	98.3700	98.3100	98.3100	+4.618%	2	457	+54.786%
2025-07-01	93.9700	93.9700	93.9700	93.9700	-8.500%	2	457	+61.935%
2025-06-30	102.7000	102.7000	102.7000	102.7000	+4.391%	1	459	+48.169%
2025-06-27	102.7000	102.7000	98.3800	98.3800	-10.155%	21	460	+54.676%
2025-06-26	107.4700	109.5000	107.4700	109.5000	+1.719%	3	459	+38.968%
2025-06-25	107.6500	107.6500	107.6500	107.6500	+0.957%	2	458	+41.356%
2025-06-24	106.5600	106.6300	106.5600	106.6300	+1.504%	2	456	+42.708%
2025-06-20	105.0500	105.0500	105.0500	105.0500	+0.067%	4	454	+44.855%
2025-06-17	105.2800	105.2800	104.9800	104.9800	-1.612%	2	456	+44.951%
2025-06-16	106.1200	107.2300	106.1200	106.7000	+6.053%	12	455	+42.615%
2025-06-13	100.6100	100.6100	100.6100	100.6100	+0.791%	2	466	+51.247%
2025-06-12	100.1100	100.9800	99.8200	99.8200	-2.804%	3	466	+52.444%
2025-06-11	102.7000	102.8500	102.5500	102.7000	+17.492%	12	464	+48.169%
2025-06-05	87.4100	87.4100	87.4100	87.4100	-6.812%	1	464	+74.088%
2025-06-04	94.6500	94.6500	91.8000	93.8000	-1.636%	7	457	+62.228%
2025-06-02	95.3600	95.3600	95.3600	95.3600	+1.447%	1	457	+59.574%
2025-05-30	94.0000	94.0000	94.0000	94.0000	+7.318%	4	457	+61.883%
2025-05-22	87.5900	87.5900	87.5900	87.5900	+1.027%	1	455	+73.730%
2025-05-21	89.3000	89.3000	86.7000	86.7000	-7.766%	4	455	+75.513%
2025-05-16	94.0000	94.0000	94.0000	94.0000	-0.265%	14	458	+61.883%
2025-05-15	94.2500	94.2500	94.2500	94.2500	-1.412%	1	465	+61.454%
2025-05-14	95.9300	95.9300	95.6000	95.6000	+0.961%	2	465	+59.174%
2025-05-13	95.5000	95.5000	94.5200	94.6900	+13.961%	10	467	+60.703%
2025-05-09	83.2200	83.2200	82.8000	83.0900	-1.365%	40	459	+83.139%
2025-05-08	81.7500	84.2400	81.7500	84.2400	+12.620%	5	459	+80.639%
2025-05-07	74.8000	74.8000	74.8000	74.8000	+1.177%	1	462	+103.436%
2025-05-06	79.3500	79.3500	73.9300	73.9300	-18.579%	9	462	+105.830%
2025-05-05	89.7900	90.8000	89.7900	90.8000	+0.276%	14	461	+67.588%
2025-05-02	90.2000	90.5500	90.2000	90.5500	+6.592%	4	460	+68.051%
2025-05-01	84.9500	84.9500	84.9500	84.9500	+0.592%	1	459	+79.129%
2025-04-30	84.4000	84.4500	84.4000	84.4500	+6.053%	35	458	+80.189%
2025-04-28	79.6300	79.6300	79.6300	79.6300	+14.675%	1	457	+91.096%
2025-04-23	66.0000	69.4400	66.0000	69.4400	+13.371%	7	457	+119.139%
2025-04-22	61.0500	61.2500	61.0500	61.2500	+3.814%	6	457	+148.441%
2025-04-21	61.4100	61.7000	59.0000	59.0000	-4.453%	14	460	+157.915%
2025-04-17	61.5500	61.7500	61.5500	61.7500	+2.917%	2	448	+146.429%
2025-04-16	64.9100	64.9100	60.0000	60.0000	-8.676%	5	448	+153.617%
2025-04-15	65.1700	65.8000	65.1700	65.7000	+5.120%	10	446	+131.613%
2025-04-14	61.3000	62.5000	61.3000	62.5000	+7.982%	2	438	+143.472%
2025-04-10	57.8100	57.8800	57.8100	57.8800	+2.442%	7	439	+162.906%
2025-04-09	47.2600	56.5000	47.2600	56.5000	+14.488%	6	432	+169.327%
2025-04-08	54.7000	54.7000	49.3500	49.3500	+5.449%	14	428	+208.349%
2025-04-07	39.4000	50.5000	37.6500	46.8000	+5.145%	116	414	+225.150%
2025-04-04	48.0800	48.0800	43.4000	44.5100	-15.428%	306	438	+241.878%
2025-04-03	53.5000	53.6900	52.6300	52.6300	-2.392%	69	297	+189.132%
2025-04-02	53.9200	53.9200	53.9200	53.9200	+2.999%	10	262	+182.214%
2025-04-01	52.3100	52.3500	52.3100	52.3500	-0.286%	8	262	+190.678%
2025-03-31	51.1100	52.8000	51.0000	52.5000	-11.616%	7	262	+189.848%
2025-03-26	61.7600	61.7600	59.4000	59.4000	-6.824%	8	259	+156.178%
2025-03-25	64.1400	64.1400	63.7500	63.7500	-1.423%	6	261	+138.698%
2025-03-24	59.3700	64.6900	59.3700	64.6700	+13.000%	25	261	+135.302%
2025-03-21	56.1400	57.2300	56.1400	57.2300	+1.923%	6	254	+165.892%
2025-03-20	55.3500	56.1500	55.3500	56.1500	+2.464%	5	253	+171.006%
2025-03-19	54.1000	54.8000	54.1000	54.8000	+5.955%	2	253	+177.682%
2025-03-18	51.3500	51.7200	51.3500	51.7200	-9.770%	10	252	+194.219%
2025-03-17	55.0000	57.3200	54.1500	57.3200	+2.357%	4	247	+165.475%
2025-03-14	53.9600	56.0000	53.7900	56.0000	+15.108%	18	244	+171.732%
2025-03-13	48.6500	48.6500	48.6500	48.6500	-7.068%	2	242	+212.785%
2025-03-12	52.4000	53.5200	50.5500	52.3500	+5.587%	25	242	+190.678%
2025-03-11	48.6100	49.5800	46.2500	49.5800	+5.310%	36	243	+206.918%
2025-03-10	52.5000	52.5000	44.8900	47.0800	-12.588%	75	222	+223.216%
2025-03-07	51.6500	54.0200	50.3000	53.8600	+7.291%	102	185	+182.529%
2025-03-06	52.3800	53.0000	50.0600	50.2000	-12.084%	64	169	+203.127%
2025-03-05	51.9500	57.3500	51.9500	57.1000	+1.547%	10	116	+166.497%
2025-03-04	50.0000	56.2300	48.5000	56.2300	-2.226%	85	114	+170.621%
2025-03-03	55.0000	57.5100	55.0000	57.5100	+7.717%	4	49	+164.597%
2025-02-28	50.4800	53.3900	49.0900	53.3900	-0.817%	84	45	+185.016%
2025-02-27	56.0500	56.0500	52.9700	53.8300	0.000%	12	12	+182.686%

.dark-mode .PdSq5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdSq5z{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C45PLTR Dec 17 2027 45.00 Call (PLTR271217C00045000)option OPRA

PLTR20271217C45
PLTR Dec 17 2027 45.00 Call (PLTR271217C00045000)
option OPRA