Dark

PLTR20271217C55
PLTR Dec 17 2027 55.00 Call (PLTR271217C00055000)
option OPRA

EOD

Sep 21, 2026

133.50+8.713%(+10.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	132.3500	133.5000	131.9000	133.5000	+8.713%	3	644	0.000%
2026-09-16	121.0300	122.8000	121.0300	122.8000	-10.004%	37	643	+8.713%
2026-09-01	133.9500	136.6100	133.7500	136.4500	-1.159%	33	643	-2.162%
2026-08-31	138.0500	138.0500	138.0500	138.0500	+10.044%	1	665	-3.296%
2026-08-26	125.4500	125.4500	125.4500	125.4500	-3.239%	4	666	+6.417%
2026-08-21	129.6500	129.6500	129.6500	129.6500	+2.022%	1	662	+2.970%
2026-08-19	127.0800	127.0800	127.0800	127.0800	+3.696%	60	662	+5.052%
2026-08-07	122.5500	122.5500	122.5500	122.5500	+10.058%	1	683	+8.935%
2026-08-05	114.9500	114.9500	111.3500	111.3500	+49.865%	2	683	+19.892%
2026-07-30	74.3000	74.3000	74.3000	74.3000	+2.766%	1	683	+79.677%
2026-07-28	72.3000	72.3000	72.3000	72.3000	-2.810%	1	684	+84.647%
2026-07-23	74.3900	74.3900	74.3900	74.3900	-4.567%	1	685	+79.460%
2026-07-22	77.9500	77.9500	77.9500	77.9500	-7.631%	1	684	+71.264%
2026-07-06	84.3200	84.3900	84.3200	84.3900	+8.666%	2	684	+58.194%
2026-07-01	76.6700	77.6600	76.6700	77.6600	+18.565%	8	685	+71.903%
2026-06-26	65.5000	65.5000	65.5000	65.5000	+6.193%	1	685	+103.817%
2026-06-25	61.7000	61.7000	61.6800	61.6800	-13.053%	7	686	+116.440%
2026-06-23	71.8400	71.8400	70.9400	70.9400	-2.755%	21	681	+88.187%
2026-06-22	73.3300	73.5200	72.9500	72.9500	-10.381%	3	700	+83.002%
2026-06-11	81.4000	81.4000	81.4000	81.4000	-0.245%	1	698	+64.005%
2026-06-09	81.6000	81.6000	81.6000	81.6000	-14.537%	1	697	+63.603%
2026-06-03	97.5700	97.5700	95.4800	95.4800	-9.283%	78	698	+39.820%
2026-06-02	105.2500	105.2500	105.2500	105.2500	-5.538%	1	620	+26.841%
2026-06-01	111.4200	111.4200	111.4200	111.4200	+29.558%	1	620	+19.817%
2026-05-27	86.0000	86.0000	86.0000	86.0000	-2.759%	20	620	+55.233%
2026-05-20	88.4400	88.4400	88.4400	88.4400	+2.801%	1	640	+50.950%
2026-05-18	86.0300	86.0300	86.0300	86.0300	+3.626%	2	641	+55.178%
2026-05-13	83.0200	83.0200	83.0200	83.0200	-4.245%	5	641	+60.805%
2026-05-12	86.6000	86.7000	86.5500	86.7000	-1.511%	3	636	+53.979%
2026-05-11	88.5000	88.5000	88.0300	88.0300	-0.811%	2	636	+51.653%
2026-04-29	89.9000	89.9000	88.7500	88.7500	-6.184%	16	632	+50.423%
2026-04-28	94.6000	94.6000	94.6000	94.6000	-1.242%	3	618	+41.121%
2026-04-24	95.7900	95.7900	95.7900	95.7900	+4.597%	4	618	+39.367%
2026-04-15	91.5800	91.5800	91.5800	91.5800	+5.507%	1	618	+45.774%
2026-04-13	86.8000	86.8000	86.8000	86.8000	+3.296%	1	618	+53.802%
2026-04-09	85.8400	85.8400	84.0300	84.0300	-15.995%	16	617	+58.872%
2026-04-02	100.0300	100.0300	100.0300	100.0300	+7.582%	1	627	+33.460%
2026-03-30	92.9800	92.9800	92.9800	92.9800	-10.699%	2	627	+43.579%
2026-03-26	104.1200	104.1200	104.1200	104.1200	-5.233%	2	629	+28.217%
2026-03-25	109.8700	109.8700	109.8700	109.8700	+2.328%	2	631	+21.507%
2026-03-24	107.3700	107.3700	107.3700	107.3700	-1.178%	4	633	+24.336%
2026-03-17	108.6500	108.6500	108.6500	108.6500	+2.163%	3	637	+22.872%
2026-03-11	106.3500	106.3500	106.3500	106.3500	-3.283%	3	640	+25.529%
2026-03-09	109.9600	109.9600	109.9600	109.9600	+1.561%	1	643	+21.408%
2026-03-04	108.2700	108.2700	108.2700	108.2700	+12.069%	3	644	+23.303%
2026-03-03	96.6100	96.6100	96.6100	96.6100	-3.245%	10	646	+38.184%
2026-03-02	99.8500	99.8500	99.8500	99.8500	+9.653%	1	656	+33.701%
2026-02-26	91.0600	91.0600	91.0600	91.0600	+7.700%	1	657	+46.607%
2026-02-24	82.5000	84.5500	82.5000	84.5500	-0.821%	6	657	+57.895%
2026-02-23	85.0000	85.2500	85.0000	85.2500	-5.067%	2	654	+56.598%
2026-02-20	86.6700	89.8000	86.6700	89.8000	+0.391%	6	655	+48.664%
2026-02-19	89.4500	89.4500	89.4500	89.4500	+7.383%	1	661	+49.245%
2026-02-12	88.9600	88.9600	83.3000	83.3000	-6.979%	21	660	+60.264%
2026-02-11	89.4100	89.5500	89.4100	89.5500	-7.471%	3	660	+49.079%
2026-02-10	96.7800	96.7800	96.7800	96.7800	+5.690%	10	662	+37.942%
2026-02-06	91.5700	91.5700	91.5700	91.5700	-0.240%	3	662	+45.790%
2026-02-04	93.6400	93.6400	91.7900	91.7900	-12.205%	4	664	+45.441%
2026-02-02	104.4700	104.6500	104.2500	104.5500	+0.096%	10	663	+27.690%
2026-01-29	107.0000	107.0000	104.0000	104.4500	-8.618%	28	673	+27.812%
2026-01-28	114.3000	114.3000	114.3000	114.3000	-5.514%	5	678	+16.798%
2026-01-27	120.9700	120.9700	120.9700	120.9700	+2.630%	7	683	+10.358%
2026-01-21	117.8700	117.8700	117.8700	117.8700	-8.086%	3	690	+13.260%
2026-01-16	128.2400	128.2400	128.2400	128.2400	-3.673%	1	687	+4.102%
2026-01-12	132.5300	133.1300	132.5300	133.1300	+1.063%	10	687	+0.278%
2026-01-09	131.7300	131.7300	131.7300	131.7300	+0.236%	2	677	+1.344%
2026-01-02	132.9300	132.9300	131.4200	131.4200	-2.297%	46	677	+1.583%
2025-12-31	134.8300	134.9700	134.5100	134.5100	-2.182%	65	611	-0.751%
2025-12-30	138.2500	139.4500	137.5100	137.5100	-8.692%	6	611	-2.916%
2025-12-26	150.6000	150.6000	150.6000	150.6000	+3.876%	1	611	-11.355%
2025-12-19	145.4000	145.4000	144.9800	144.9800	+2.983%	11	611	-7.918%
2025-12-15	140.7800	140.7800	140.7800	140.7800	+2.887%	6	611	-5.171%
2025-12-12	136.8300	136.8300	136.8300	136.8300	-0.415%	4	611	-2.434%
2025-12-09	137.8000	137.8000	137.4000	137.4000	+0.321%	3	611	-2.838%
2025-12-05	135.5300	136.9600	135.0300	136.9600	+4.998%	4	614	-2.526%
2025-12-03	126.2100	130.4400	126.2100	130.4400	+2.106%	2	611	+2.346%
2025-12-02	127.7500	127.7500	127.7500	127.7500	+5.135%	3	610	+4.501%
2025-11-28	122.3700	123.6200	121.5000	121.5100	+9.825%	44	610	+9.868%
2025-11-21	111.5800	111.5800	110.0700	110.6400	-2.408%	3	597	+20.662%
2025-11-20	113.2800	113.7600	113.0800	113.3700	-7.097%	8	597	+17.756%
2025-11-19	122.0000	122.0300	122.0000	122.0300	-2.656%	6	593	+9.399%
2025-11-17	125.3600	125.3600	125.3600	125.3600	-5.117%	4	598	+6.493%
2025-11-13	132.4500	132.4500	132.1200	132.1200	-4.059%	2	598	+1.045%
2025-11-05	137.7100	137.7100	137.7100	137.7100	-14.418%	1	598	-3.057%
2025-11-03	158.1300	160.9300	157.3200	160.9100	+1.822%	18	590	-17.034%
2025-10-31	158.0300	158.0300	158.0300	158.0300	+3.247%	1	590	-15.522%
2025-10-29	150.3800	153.0600	150.3800	153.0600	+5.865%	478	589	-12.779%
2025-10-28	144.5800	144.5800	144.5800	144.5800	-0.124%	2	639	-7.664%
2025-10-27	144.7600	144.7600	144.7600	144.7600	+7.079%	1	639	-7.778%
2025-10-23	135.1900	135.1900	135.1900	135.1900	+1.547%	1	639	-1.250%
2025-10-10	133.1300	133.1300	133.1300	133.1300	-1.706%	3	640	+0.278%
2025-10-09	135.4400	135.4400	135.4400	135.4400	-0.943%	10	637	-1.432%
2025-10-08	136.7300	136.7300	136.7300	136.7300	-0.546%	5	627	-2.362%
2025-10-07	137.4800	137.4800	137.4800	137.4800	+8.243%	25	647	-2.895%
2025-10-03	127.0100	127.0100	127.0100	127.0100	-9.762%	1	647	+5.110%
2025-10-02	139.0100	140.7500	139.0100	140.7500	+4.647%	6	647	-5.151%
2025-09-30	134.5000	134.5000	134.5000	134.5000	0.000%	1	651	-0.743%
2025-09-25	128.3100	134.5000	128.3100	134.5000	-0.840%	2	651	-0.743%
2025-09-23	135.4500	135.6400	135.4500	135.6400	+1.299%	2	649	-1.578%
2025-09-22	133.2500	133.9000	132.0400	133.9000	-1.093%	479	649	-0.299%
2025-09-19	133.6500	135.3800	133.6500	135.3800	+2.911%	4	301	-1.389%
2025-09-18	131.5500	131.5500	131.5500	131.5500	+11.767%	1	298	+1.482%
2025-09-17	117.7000	117.7000	117.7000	117.7000	-0.717%	1	298	+13.424%
2025-09-11	118.5500	118.5500	118.5500	118.5500	-1.118%	1	298	+12.611%
2025-09-10	119.8900	119.8900	119.8900	119.8900	+7.912%	4	299	+11.352%
2025-09-08	111.1000	111.1000	111.1000	111.1000	+0.398%	1	295	+20.162%
2025-09-02	110.6600	110.6600	110.6600	110.6600	+0.673%	10	294	+20.640%
2025-08-28	109.9200	109.9200	109.9200	109.9200	-0.705%	1	284	+21.452%
2025-08-26	110.7000	110.7000	110.7000	110.7000	-1.354%	10	273	+20.596%
2025-08-22	117.5000	117.5000	112.2200	112.2200	+1.483%	2	273	+18.963%
2025-08-21	110.5500	110.5800	110.5500	110.5800	-0.244%	3	273	+20.727%
2025-08-20	107.9300	110.8500	99.0500	110.8500	-1.607%	5	273	+20.433%
2025-08-19	118.7800	118.7800	112.6600	112.6600	-10.750%	8	273	+18.498%
2025-08-18	126.2300	126.2300	126.2300	126.2300	-3.715%	1	271	+5.759%
2025-08-15	131.1000	131.1000	131.1000	131.1000	-1.429%	1	272	+1.831%
2025-08-14	137.6800	137.6800	133.0000	133.0000	-4.618%	2	271	+0.376%
2025-08-13	139.4400	139.4400	139.4400	139.4400	-0.888%	1	271	-4.260%
2025-08-12	139.5100	140.6900	139.5100	140.6900	+1.618%	2	271	-5.111%
2025-08-11	139.6400	139.6400	138.3500	138.4500	-1.641%	3	271	-3.575%
2025-08-08	140.7600	140.7600	140.7600	140.7600	+8.244%	1	270	-5.158%
2025-08-06	131.4000	131.4000	130.0400	130.0400	+1.649%	4	269	+2.661%
2025-08-05	127.9300	127.9300	127.9300	127.9300	+11.817%	1	273	+4.354%
2025-08-04	114.4100	114.4100	114.4100	114.4100	+3.670%	4	274	+16.686%
2025-08-01	112.6000	112.6000	110.3600	110.3600	-2.362%	2	270	+20.968%
2025-07-30	113.0300	113.0300	113.0300	113.0300	-0.677%	1	269	+18.110%
2025-07-25	112.7500	113.8000	112.7500	113.8000	+4.933%	3	270	+17.311%
2025-07-23	108.4500	108.4500	108.4500	108.4500	-1.704%	2	270	+23.098%
2025-07-21	110.3300	110.3300	110.3300	110.3300	+3.112%	4	270	+21.001%
2025-07-16	105.5000	107.0000	105.5000	107.0000	+1.663%	2	270	+24.766%
2025-07-15	105.2500	105.2500	105.2500	105.2500	+0.979%	4	270	+26.841%
2025-07-14	103.0000	104.2300	103.0000	104.2300	+4.754%	6	266	+28.082%
2025-07-11	99.5000	99.5000	99.5000	99.5000	+1.614%	1	261	+34.171%
2025-07-10	97.9200	97.9200	97.9200	97.9200	+4.203%	1	261	+36.336%
2025-07-08	93.9700	93.9700	93.9700	93.9700	+2.970%	1	260	+42.067%
2025-07-03	91.2600	91.2600	91.2600	91.2600	+2.470%	1	260	+46.285%
2025-07-02	89.6700	89.6700	89.0600	89.0600	-0.945%	2	260	+49.899%
2025-07-01	89.9100	89.9100	89.9100	89.9100	-4.655%	9	268	+48.482%
2025-06-30	96.0300	96.0300	94.3000	94.3000	-0.580%	63	259	+41.569%
2025-06-27	98.2500	98.2500	94.8500	94.8500	-7.599%	2	230	+40.749%
2025-06-26	102.6500	102.6500	102.6500	102.6500	+1.886%	15	230	+30.054%
2025-06-25	100.7500	100.7500	100.7500	100.7500	+0.079%	2	230	+32.506%
2025-06-16	99.4800	100.6700	99.4800	100.6700	+4.854%	16	228	+32.612%
2025-06-13	94.1100	96.0100	94.1100	96.0100	+1.759%	208	227	+39.048%
2025-06-11	96.5000	96.5500	94.3500	94.3500	+5.219%	20	323	+41.494%
2025-06-10	89.6800	89.6800	89.6700	89.6700	-0.367%	4	325	+48.879%
2025-06-09	90.0000	90.0000	90.0000	90.0000	+7.720%	1	321	+48.333%
2025-06-06	83.5500	83.5500	83.5500	83.5500	-6.039%	8	321	+59.785%
2025-06-05	89.3000	89.3000	88.9200	88.9200	+0.361%	2	325	+50.135%
2025-06-04	88.6000	88.6000	88.6000	88.6000	-2.862%	1	324	+50.677%
2025-06-03	91.0100	91.2100	90.9000	91.2100	+8.881%	8	324	+46.366%
2025-05-28	83.1500	83.9300	83.1500	83.7700	-1.897%	3	326	+59.365%
2025-05-21	85.0700	85.3900	85.0700	85.3900	-2.856%	2	325	+56.341%
2025-05-16	87.9000	87.9000	87.9000	87.9000	+2.304%	4	324	+51.877%
2025-05-15	85.9200	85.9200	85.9200	85.9200	-3.112%	1	322	+55.377%
2025-05-13	84.4400	88.8000	84.4400	88.6800	+14.161%	13	321	+50.541%
2025-05-12	76.6600	77.8400	75.5000	77.6800	+1.542%	14	312	+71.859%
2025-05-09	76.5000	76.5000	76.5000	76.5000	-0.765%	2	300	+74.510%
2025-05-08	77.0900	77.0900	77.0900	77.0900	+10.129%	1	300	+73.174%
2025-05-07	70.0000	70.0000	70.0000	70.0000	+0.071%	2	299	+90.714%
2025-05-06	72.9100	72.9100	67.0000	69.9500	-16.478%	7	299	+90.851%
2025-05-05	83.6000	84.4500	83.6000	83.7500	+0.625%	28	295	+59.403%
2025-05-02	81.0000	83.5700	81.0000	83.2300	+3.700%	26	270	+60.399%
2025-05-01	80.2600	80.2600	80.2600	80.2600	+1.020%	1	260	+66.334%
2025-04-30	79.4500	79.4500	79.4500	79.4500	+4.581%	2	260	+68.030%
2025-04-29	75.9700	75.9700	75.9700	75.9700	+4.642%	1	258	+75.727%
2025-04-28	71.1200	72.6000	71.1200	72.6000	+1.453%	2	257	+83.884%
2025-04-25	71.2900	71.5600	70.5000	71.5600	+4.804%	24	256	+86.557%
2025-04-24	63.1300	68.2800	63.1300	68.2800	+6.173%	54	255	+95.518%
2025-04-23	63.5000	64.3100	63.5000	64.3100	+10.879%	4	218	+107.588%
2025-04-22	58.0000	58.0000	58.0000	58.0000	+1.933%	1	220	+130.172%
2025-04-17	56.9000	56.9000	56.9000	56.9000	+2.986%	1	219	+134.622%
2025-04-16	58.8100	58.8100	53.7000	55.2500	-6.037%	13	219	+141.629%
2025-04-15	58.8000	58.8000	58.8000	58.8000	+3.158%	3	208	+127.041%
2025-04-14	59.1700	59.1700	57.0000	57.0000	+6.842%	101	205	+134.211%
2025-04-10	52.4700	53.3500	52.4700	53.3500	+0.660%	2	104	+150.234%
2025-04-09	44.4400	53.0000	44.4400	53.0000	+23.457%	3	104	+151.887%
2025-04-08	43.0000	43.0000	42.9300	42.9300	-3.005%	2	102	+210.971%
2025-04-07	33.8900	44.2600	33.8900	44.2600	+11.346%	6	102	+201.627%
2025-04-04	44.4800	44.4800	39.7500	39.7500	-17.548%	70	99	+235.849%
2025-04-03	46.3500	48.2100	46.3500	48.2100	-3.772%	3	86	+176.914%
2025-04-02	50.1000	50.1000	50.1000	50.1000	+4.093%	1	85	+166.467%
2025-04-01	48.1300	48.1300	48.1300	48.1300	-0.640%	1	85	+177.374%
2025-03-31	45.0000	48.4400	45.0000	48.4400	-2.535%	4	86	+175.599%
2025-03-28	51.5000	51.5000	49.7000	49.7000	-9.307%	4	85	+168.612%
2025-03-27	54.8000	54.8000	54.8000	54.8000	-7.276%	1	85	+143.613%
2025-03-25	60.5700	60.5700	59.1000	59.1000	-1.434%	7	84	+125.888%
2025-03-24	55.8200	59.9600	55.8200	59.9600	+14.210%	21	77	+122.648%
2025-03-21	51.0000	52.5000	51.0000	52.5000	+5.000%	22	56	+154.286%
2025-03-19	48.4000	50.0000	48.4000	50.0000	+1.174%	3	46	+167.000%
2025-03-18	47.2800	49.4200	47.2800	49.4200	+1.897%	4	44	+170.134%
2025-03-17	48.5000	48.5000	48.5000	48.5000	+9.580%	1	42	+175.258%
2025-03-13	45.8500	45.8500	44.2600	44.2600	-8.174%	22	20	+201.627%
2025-03-12	48.2000	48.2000	48.2000	48.2000	+9.670%	1	20	+176.971%
2025-03-10	43.9500	43.9500	43.9500	43.9500	-3.892%	1	19	+203.754%
2025-03-06	45.7300	45.7300	45.7300	45.7300	-13.798%	1	19	+191.931%
2025-03-05	48.0200	53.0500	48.0200	53.0500	+11.802%	17	19	+151.649%
2025-03-04	46.9000	48.6500	46.4800	47.4500	+1.367%	6	10	+181.349%
2025-03-03	46.8100	46.8100	46.8100	46.8100	+3.792%	4	5	+185.195%
2025-02-28	45.1000	45.1000	45.1000	45.1000	0.000%	2	1	+196.009%

.dark-mode .GC1lDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GC1lDq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C55PLTR Dec 17 2027 55.00 Call (PLTR271217C00055000)option OPRA

PLTR20271217C55
PLTR Dec 17 2027 55.00 Call (PLTR271217C00055000)
option OPRA