Dark

PLTR20271217C65
PLTR Dec 17 2027 65.00 Call (PLTR271217C00065000)
option OPRA

EOD

Sep 23, 2026

132.46+13.408%(+15.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	132.5500	132.5500	132.4600	132.4600	+13.408%	2	478	0.000%
2026-09-18	116.8000	116.8000	116.8000	116.8000	+3.180%	1	476	+13.408%
2026-09-08	113.2000	113.2000	113.2000	113.2000	-2.473%	1	477	+17.014%
2026-08-18	116.0700	116.0700	116.0700	116.0700	-4.626%	1	477	+14.121%
2026-08-10	121.7700	121.7700	121.7000	121.7000	+6.158%	6	477	+8.841%
2026-08-07	106.4000	114.6400	106.4000	114.6400	+9.703%	7	483	+15.544%
2026-08-05	104.5000	104.5000	104.5000	104.5000	+2.683%	3	477	+26.756%
2026-08-04	97.6500	101.7700	97.6500	101.7700	+45.386%	7	480	+30.156%
2026-08-03	70.0000	70.0000	70.0000	70.0000	+4.634%	3	480	+89.229%
2026-07-30	66.9000	66.9000	66.9000	66.9000	-3.948%	2	480	+97.997%
2026-07-22	69.6500	69.6500	69.6500	69.6500	-8.307%	12	478	+90.179%
2026-07-17	75.9600	75.9600	75.9600	75.9600	-4.513%	1	490	+74.381%
2026-07-15	79.5500	79.5500	79.5500	79.5500	-1.119%	1	490	+66.512%
2026-07-14	80.4500	80.4500	80.4500	80.4500	-2.768%	1	491	+64.649%
2026-07-07	80.3500	82.7400	80.3500	82.7400	+8.740%	2	491	+60.092%
2026-07-06	76.0900	76.0900	76.0900	76.0900	+27.347%	1	490	+74.083%
2026-06-26	57.6100	60.3400	57.6100	59.7500	-9.470%	4	490	+121.690%
2026-06-22	66.0000	66.0000	66.0000	66.0000	-13.590%	1	493	+100.697%
2026-06-16	76.4000	76.4000	76.3800	76.3800	+3.707%	4	493	+73.422%
2026-06-12	74.0000	74.0000	73.6500	73.6500	-2.061%	8	492	+79.851%
2026-06-09	75.2000	75.2000	75.2000	75.2000	-8.738%	1	492	+76.144%
2026-06-05	82.4000	82.4000	82.4000	82.4000	-22.021%	2	493	+60.752%
2026-06-01	105.6700	105.6700	105.6700	105.6700	+8.047%	1	495	+25.353%
2026-05-29	97.8000	97.8000	97.8000	97.8000	+17.959%	1	495	+35.440%
2026-05-28	82.9100	82.9100	82.9100	82.9100	+1.073%	3	495	+59.764%
2026-05-22	82.0300	82.0300	82.0300	82.0300	-0.267%	4	495	+61.478%
2026-05-21	82.2500	82.2500	82.2500	82.2500	+6.790%	1	492	+61.046%
2026-05-14	77.0200	77.0200	77.0200	77.0200	+2.121%	1	492	+71.981%
2026-05-13	75.4200	75.4200	75.4200	75.4200	-7.517%	20	511	+75.630%
2026-05-12	81.5500	81.5500	81.5500	81.5500	-0.184%	1	511	+62.428%
2026-05-08	81.7000	81.7000	81.7000	81.7000	-0.439%	1	511	+62.130%
2026-05-07	82.0600	82.0600	82.0600	82.0600	+4.230%	1	510	+61.418%
2026-05-06	78.3400	78.7300	78.3400	78.7300	-2.886%	3	510	+68.246%
2026-05-05	81.0700	81.0700	81.0700	81.0700	-11.727%	2	509	+63.390%
2026-05-04	91.8400	91.8400	91.8400	91.8400	+5.782%	4	511	+44.229%
2026-04-28	87.7000	87.7000	86.8200	86.8200	+0.743%	54	511	+52.569%
2026-04-24	86.1800	86.1800	86.1800	86.1800	+6.029%	1	561	+53.702%
2026-04-14	82.5000	82.5000	81.2800	81.2800	-12.948%	51	562	+62.968%
2026-04-02	93.3700	93.3700	93.3700	93.3700	-11.540%	4	515	+41.866%
2026-03-23	105.5500	105.5500	105.5500	105.5500	+4.113%	1	515	+25.495%
2026-03-18	101.3800	101.3800	101.3800	101.3800	+2.684%	3	515	+30.657%
2026-03-16	98.7300	98.7300	98.7300	98.7300	+0.786%	2	518	+34.164%
2026-03-11	97.9600	97.9600	97.9600	97.9600	-1.449%	4	520	+35.218%
2026-03-04	99.4000	99.4000	99.4000	99.4000	+9.171%	10	524	+33.260%
2026-03-02	91.0500	91.0500	91.0500	91.0500	+10.123%	3	534	+45.481%
2026-02-27	84.4000	84.4000	82.6800	82.6800	-0.625%	2	537	+60.208%
2026-02-26	83.2800	83.2800	83.2000	83.2000	+1.463%	2	536	+59.207%
2026-02-20	82.0000	82.0000	82.0000	82.0000	+0.490%	1	538	+61.537%
2026-02-19	81.6000	81.6000	81.6000	81.6000	+3.422%	2	538	+62.328%
2026-02-17	78.5800	78.9000	78.5800	78.9000	+1.925%	13	538	+67.883%
2026-02-12	76.9200	77.4100	76.0000	77.4100	-6.056%	14	551	+71.115%
2026-02-11	82.4000	82.4000	82.4000	82.4000	-9.945%	1	560	+60.752%
2026-02-09	87.0700	91.5000	87.0700	91.5000	+8.233%	76	559	+44.765%
2026-02-06	84.5400	84.5400	84.5400	84.5400	+9.182%	3	635	+56.683%
2026-02-05	77.7500	80.1000	77.4300	77.4300	-8.464%	25	638	+71.071%
2026-02-04	89.1900	89.1900	84.5900	84.5900	-13.410%	7	658	+56.591%
2026-01-29	95.7800	98.7000	95.7800	97.6900	-8.013%	28	662	+35.592%
2026-01-28	106.2000	106.2000	106.2000	106.2000	-8.440%	1	675	+24.727%
2026-01-26	115.8700	116.0000	115.8700	115.9900	+1.054%	5	674	+14.199%
2026-01-22	114.7800	114.7800	114.7800	114.7800	-0.425%	1	679	+15.403%
2026-01-21	115.2700	115.2700	115.2700	115.2700	-1.056%	1	680	+14.913%
2026-01-20	116.5000	116.5000	116.5000	116.5000	-5.515%	1	681	+13.700%
2026-01-14	123.3000	123.3000	123.3000	123.3000	-1.675%	5	682	+7.429%
2026-01-13	125.4000	125.4000	125.4000	125.4000	-0.397%	1	677	+5.630%
2026-01-12	125.9000	125.9000	125.9000	125.9000	-2.810%	1	678	+5.210%
2026-01-07	130.2200	130.2200	129.5400	129.5400	+7.226%	3	677	+2.254%
2026-01-05	121.7200	121.8300	120.8100	120.8100	+4.371%	8	678	+9.643%
2026-01-02	115.7500	115.7500	115.7500	115.7500	-8.908%	1	676	+14.436%
2025-12-31	127.1800	127.1800	127.0700	127.0700	-2.666%	3	674	+4.242%
2025-12-30	131.2500	131.2500	130.5500	130.5500	-1.731%	9	674	+1.463%
2025-12-29	133.1200	133.1200	132.8500	132.8500	-5.005%	23	674	-0.294%
2025-12-22	141.0000	141.0000	139.8500	139.8500	-0.264%	5	651	-5.284%
2025-12-19	140.2200	140.2200	140.2200	140.2200	+9.633%	2	656	-5.534%
2025-12-17	127.9000	127.9000	127.9000	127.9000	-1.121%	1	658	+3.565%
2025-12-12	129.3500	129.3500	129.3500	129.3500	+0.232%	1	658	+2.404%
2025-12-08	129.0500	129.0500	129.0500	129.0500	+0.124%	1	657	+2.642%
2025-12-05	128.7500	128.8900	128.7500	128.8900	+3.944%	3	656	+2.770%
2025-12-04	124.3400	125.6000	124.0000	124.0000	+4.730%	54	659	+6.823%
2025-12-02	118.4000	118.4000	118.4000	118.4000	+3.010%	20	657	+11.875%
2025-11-26	114.9400	114.9400	114.9400	114.9400	+9.697%	1	637	+15.243%
2025-11-21	103.2700	104.7800	103.2700	104.7800	-1.384%	3	637	+26.417%
2025-11-20	106.2500	106.2500	106.2500	106.2500	-10.647%	5	634	+24.668%
2025-11-14	118.9100	118.9100	118.9100	118.9100	-2.252%	6	629	+11.395%
2025-11-13	122.7000	122.7000	121.6500	121.6500	-6.603%	10	630	+8.886%
2025-11-12	130.2500	130.2500	130.2500	130.2500	+4.854%	1	636	+1.697%
2025-11-06	124.2200	124.2200	124.2200	124.2200	-7.985%	3	636	+6.633%
2025-11-04	135.8000	135.8000	135.0000	135.0000	-11.886%	4	633	-1.881%
2025-11-03	153.8400	153.8400	152.9300	153.2100	+4.317%	4	637	-13.544%
2025-10-31	150.7900	150.7900	146.8700	146.8700	+2.506%	6	637	-9.811%
2025-10-29	143.2800	143.2800	143.2800	143.2800	+4.929%	7	633	-7.552%
2025-10-27	137.4500	137.4500	135.1000	136.5500	+3.983%	24	662	-2.995%
2025-10-24	131.3200	131.3200	131.3200	131.3200	+5.563%	2	662	+0.868%
2025-10-17	124.4000	124.4000	124.4000	124.4000	-3.581%	12	660	+6.479%
2025-10-07	129.0200	129.0200	129.0200	129.0200	+2.519%	1	647	+2.666%
2025-10-06	125.8500	125.8500	125.8500	125.8500	-0.592%	1	647	+5.252%
2025-10-03	127.2500	127.2500	126.6000	126.6000	-3.092%	2	647	+4.629%
2025-10-01	130.6400	130.6400	130.6400	130.6400	+4.512%	1	648	+1.393%
2025-09-24	125.0000	125.0000	125.0000	125.0000	-2.686%	1	647	+5.968%
2025-09-23	125.2300	128.4500	125.2300	128.4500	+2.090%	7	647	+3.122%
2025-09-22	125.8200	125.8200	125.8200	125.8200	+13.720%	20	642	+5.277%
2025-09-17	110.8900	110.8900	110.6400	110.6400	-4.785%	4	622	+19.722%
2025-09-16	116.2000	116.2000	116.2000	116.2000	-0.198%	1	622	+13.993%
2025-09-15	116.4300	116.4300	116.4300	116.4300	+1.641%	1	622	+13.768%
2025-09-10	114.5500	114.5500	114.5500	114.5500	+10.102%	2	621	+15.635%
2025-09-08	104.0400	104.0400	104.0400	104.0400	+8.352%	1	621	+27.316%
2025-09-05	96.0200	96.0200	96.0200	96.0200	-8.176%	2	621	+37.950%
2025-09-02	104.5800	104.5800	104.5700	104.5700	+0.616%	6	619	+26.671%
2025-08-29	103.7200	103.9300	103.7200	103.9300	-1.217%	3	614	+27.451%
2025-08-25	100.1900	105.5500	100.1900	105.2100	-2.021%	4	614	+25.901%
2025-08-22	106.0000	107.3800	106.0000	107.3800	+5.223%	2	611	+23.356%
2025-08-20	101.6000	102.0500	91.9100	102.0500	-2.643%	78	613	+29.799%
2025-08-19	106.8400	106.8400	104.8200	104.8200	-17.795%	2	537	+26.369%
2025-08-14	130.9200	130.9200	127.5100	127.5100	-3.599%	10	538	+3.882%
2025-08-12	131.8300	132.2700	131.4400	132.2700	+1.163%	104	530	+0.144%
2025-08-11	131.4600	131.4600	130.7500	130.7500	-1.618%	26	529	+1.308%
2025-08-08	133.0900	135.8000	132.9000	132.9000	+3.545%	606	555	-0.331%
2025-08-07	128.0000	128.3500	128.0000	128.3500	+3.633%	2	955	+3.202%
2025-08-06	125.3500	125.3500	123.7600	123.8500	+5.449%	4	955	+6.952%
2025-08-05	120.7500	120.7500	116.2200	117.4500	+8.972%	484	957	+12.780%
2025-08-04	106.1600	107.7800	106.1600	107.7800	+5.141%	5	976	+22.898%
2025-08-01	102.0000	102.5100	102.0000	102.5100	-0.272%	2	972	+29.217%
2025-07-24	101.3000	102.7900	101.3000	102.7900	+1.221%	3	972	+28.865%
2025-07-23	98.7500	101.5500	98.7500	101.5500	+5.124%	8	973	+30.438%
2025-07-22	96.6000	96.6000	96.6000	96.6000	-3.419%	18	977	+37.122%
2025-07-21	103.3600	103.3600	100.0000	100.0200	-1.989%	4	977	+32.434%
2025-07-18	102.0500	102.0500	102.0500	102.0500	-1.950%	1	975	+29.799%
2025-07-17	104.2100	104.2100	104.0800	104.0800	+6.139%	3	976	+27.267%
2025-07-16	98.0600	98.0600	98.0600	98.0600	+0.235%	3	976	+35.081%
2025-07-15	97.8300	97.8300	97.8300	97.8300	+2.279%	10	979	+35.398%
2025-07-14	95.6500	95.6500	95.6500	95.6500	+2.223%	2	979	+38.484%
2025-07-11	93.5700	93.5700	93.5700	93.5700	+1.321%	5	977	+41.562%
2025-07-09	92.3500	92.3500	92.3500	92.3500	+2.817%	3	977	+43.433%
2025-07-08	89.8200	89.8200	89.8200	89.8200	+0.313%	10	974	+47.473%
2025-07-07	89.5800	89.5800	89.5400	89.5400	+1.796%	17	964	+47.934%
2025-06-30	87.9600	87.9600	87.9600	87.9600	-0.812%	2	981	+50.591%
2025-06-27	88.6800	88.6800	88.6800	88.6800	-6.377%	20	981	+49.369%
2025-06-26	95.7000	95.7000	94.7200	94.7200	+2.856%	13	1,001	+39.844%
2025-06-24	92.0900	92.0900	92.0900	92.0900	-1.886%	10	1,007	+43.838%
2025-06-16	94.1800	94.1800	93.8600	93.8600	+4.312%	2	997	+41.125%
2025-06-13	89.9800	89.9800	86.5500	89.9800	+2.192%	212	997	+47.210%
2025-06-12	88.0500	88.0500	88.0500	88.0500	-1.807%	1	986	+50.437%
2025-06-11	89.8700	90.0500	89.2400	89.6700	+15.153%	5	986	+47.719%
2025-06-06	77.8700	77.8700	77.8700	77.8700	+2.461%	2	986	+70.104%
2025-06-05	76.7000	76.7000	76.0000	76.0000	-7.340%	3	985	+74.289%
2025-06-04	82.0200	82.0200	82.0200	82.0200	-3.472%	1	983	+61.497%
2025-06-03	84.9700	84.9700	84.9700	84.9700	+9.048%	2	983	+55.890%
2025-05-28	77.2500	77.9200	77.2500	77.9200	+2.271%	6	981	+69.995%
2025-05-27	76.1900	76.1900	76.1900	76.1900	-2.371%	60	985	+73.855%
2025-05-23	78.0400	78.0400	78.0400	78.0400	-0.268%	4	985	+69.733%
2025-05-22	75.3400	78.2500	75.3400	78.2500	+6.434%	4	985	+69.278%
2025-05-21	73.5200	73.5200	73.5200	73.5200	-7.417%	2	982	+80.169%
2025-05-19	79.4100	79.4100	79.4100	79.4100	-3.418%	5	982	+66.805%
2025-05-16	82.2200	82.2200	82.2200	82.2200	+0.440%	4	977	+61.104%
2025-05-15	81.8600	81.8600	81.8600	81.8600	-1.385%	2	975	+61.813%
2025-05-14	83.0100	83.0100	83.0100	83.0100	-0.168%	10	973	+59.571%
2025-05-13	81.3800	83.1500	81.3800	83.1500	+28.915%	8	973	+59.302%
2025-05-07	65.4200	65.4200	64.5000	64.5000	-0.386%	3	967	+105.364%
2025-05-06	66.3500	67.1200	62.3600	64.7500	-17.830%	17	964	+104.571%
2025-05-05	76.7100	78.9300	76.7100	78.8000	+1.207%	53	957	+68.096%
2025-05-02	77.7100	78.1200	77.7100	77.8600	+5.273%	6	963	+70.126%
2025-05-01	73.8700	73.9600	73.8700	73.9600	+5.778%	3	963	+79.097%
2025-04-30	69.9200	69.9200	69.9200	69.9200	-2.646%	1	964	+89.445%
2025-04-29	71.2700	71.8200	71.2700	71.8200	+7.870%	400	965	+84.433%
2025-04-28	65.6000	66.5800	65.6000	66.5800	-1.099%	2	776	+98.949%
2025-04-25	67.3200	67.3200	67.3200	67.3200	+6.654%	2	776	+96.762%
2025-04-24	62.2500	63.3300	62.2500	63.1200	+6.173%	201	777	+109.854%
2025-04-23	58.6400	59.4500	58.6400	59.4500	+13.238%	11	652	+122.809%
2025-04-21	52.5000	52.5000	52.5000	52.5000	+7.914%	1	653	+152.305%
2025-04-16	48.6500	48.6500	48.6500	48.6500	-12.009%	20	653	+172.271%
2025-04-15	55.2900	55.2900	55.2900	55.2900	+4.815%	1	650	+139.573%
2025-04-14	53.1500	53.1500	52.7500	52.7500	+9.010%	3	650	+151.109%
2025-04-11	48.3200	48.7300	47.9500	48.3900	+4.065%	100	650	+173.734%
2025-04-10	46.5000	46.5000	46.5000	46.5000	-8.644%	1	600	+184.860%
2025-04-09	47.2900	50.9000	46.9800	50.9000	+34.089%	8	599	+160.236%
2025-04-08	44.1500	44.1500	37.9600	37.9600	-3.163%	10	604	+248.946%
2025-04-07	32.0500	40.7000	30.9100	39.2000	+7.397%	604	603	+237.908%
2025-04-04	40.5500	40.5500	36.5000	36.5000	-18.381%	66	266	+262.904%
2025-04-03	41.0000	44.7200	41.0000	44.7200	-3.308%	13	255	+196.199%
2025-04-02	45.5800	47.3500	45.5800	46.2500	+5.956%	6	248	+186.400%
2025-03-31	43.6500	43.6500	43.6500	43.6500	-2.349%	5	244	+203.459%
2025-03-28	44.7000	45.3000	44.3400	44.7000	-10.600%	100	244	+196.331%
2025-03-27	50.6500	50.6500	50.0000	50.0000	-3.846%	3	217	+164.920%
2025-03-26	52.0000	52.0000	52.0000	52.0000	-5.317%	1	215	+154.731%
2025-03-24	50.1200	54.9200	50.1200	54.9200	+13.942%	22	215	+141.187%
2025-03-21	45.0000	49.3900	45.0000	48.2000	+4.555%	14	210	+174.813%
2025-03-20	46.7000	46.7000	46.1000	46.1000	+11.622%	2	211	+187.332%
2025-03-18	43.0000	43.0000	41.3000	41.3000	-12.500%	4	211	+220.726%
2025-03-17	47.2200	47.4000	45.0000	47.2000	+2.497%	22	211	+180.636%
2025-03-14	45.3500	46.0500	45.3500	46.0500	+14.752%	42	200	+187.644%
2025-03-13	42.7000	42.7000	39.7500	40.1300	-8.692%	108	162	+230.077%
2025-03-12	44.3500	44.3500	43.9500	43.9500	+6.727%	22	162	+201.388%
2025-03-11	39.8800	41.5500	39.7800	41.1800	+8.368%	22	146	+221.661%
2025-03-10	40.1700	41.3000	38.0000	38.0000	-8.434%	6	139	+248.579%
2025-03-07	41.5000	41.5000	41.5000	41.5000	+0.655%	2	138	+219.181%
2025-03-06	44.4800	44.7500	41.2100	41.2300	-13.564%	81	138	+221.271%
2025-03-05	47.7000	47.7000	47.7000	47.7000	+4.331%	50	59	+177.694%
2025-03-04	43.8700	45.7200	42.3000	45.7200	-4.551%	58	59	+189.720%
2025-03-03	47.7400	47.9000	47.7400	47.9000	+13.159%	3	5	+176.534%
2025-02-28	39.6700	43.2500	39.6700	42.3300	-12.451%	10	5	+212.922%
2025-02-27	53.1000	53.1000	47.0100	48.3500	0.000%	5	3	+173.961%

.dark-mode .CgNVkv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgNVkv{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C65PLTR Dec 17 2027 65.00 Call (PLTR271217C00065000)option OPRA

PLTR20271217C65
PLTR Dec 17 2027 65.00 Call (PLTR271217C00065000)
option OPRA