Dark

PLTR20271217C85
PLTR Dec 17 2027 85.00 Call (PLTR271217C00085000)
option OPRA

EOD

Sep 25, 2026

117.30+7.280%(+7.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	117.3000	117.3000	117.3000	117.3000	+7.280%	1	417	0.000%
2026-09-22	109.3400	109.3400	109.3400	109.3400	+16.816%	1	417	+7.280%
2026-09-14	93.5200	93.6000	93.2000	93.6000	-13.173%	3	418	+25.321%
2026-09-03	107.8000	107.8000	107.8000	107.8000	-3.370%	1	418	+8.813%
2026-09-01	111.5600	111.5600	111.5600	111.5600	+5.265%	8	419	+5.145%
2026-08-27	105.9800	105.9800	105.9800	105.9800	+7.649%	11	423	+10.681%
2026-08-26	98.4500	98.4500	98.4500	98.4500	-2.861%	1	423	+19.147%
2026-08-25	101.3500	101.3500	101.3500	101.3500	-1.074%	1	423	+15.738%
2026-08-24	100.0100	102.4500	100.0100	102.4500	+2.450%	2	423	+14.495%
2026-08-21	100.0000	100.0000	100.0000	100.0000	-0.596%	26	424	+17.300%
2026-08-20	100.6000	100.6000	100.6000	100.6000	-0.504%	3	424	+16.600%
2026-08-17	101.8100	101.8100	101.1100	101.1100	+2.535%	3	427	+16.012%
2026-08-07	94.2500	98.6100	94.2500	98.6100	+18.807%	10	429	+18.953%
2026-08-06	83.0000	83.0000	83.0000	83.0000	-7.778%	1	429	+41.325%
2026-08-04	80.8700	90.1000	80.8700	90.0000	+55.012%	15	430	+30.333%
2026-08-03	58.0600	58.0600	58.0600	58.0600	-0.138%	1	436	+102.032%
2026-07-29	56.2400	58.1400	56.2400	58.1400	+10.532%	2	436	+101.754%
2026-07-28	52.6000	52.6000	52.6000	52.6000	-15.161%	1	436	+123.004%
2026-07-27	62.0000	62.0000	62.0000	62.0000	-4.615%	1	435	+89.194%
2026-07-20	65.0000	65.0000	65.0000	65.0000	-1.515%	1	436	+80.462%
2026-07-16	65.0500	66.0000	65.0500	66.0000	+1.852%	11	437	+77.727%
2026-07-15	66.1000	66.1000	64.8000	64.8000	+2.047%	2	448	+81.019%
2026-07-14	63.5000	63.5000	63.5000	63.5000	+2.419%	20	446	+84.724%
2026-07-08	59.0000	62.0000	59.0000	62.0000	-2.760%	7	466	+89.194%
2026-07-02	63.2500	63.7600	62.9700	63.7600	+8.178%	9	471	+83.971%
2026-07-01	55.9000	59.2000	55.9000	58.9400	+17.410%	5	471	+99.016%
2026-06-30	48.9000	51.5000	48.9000	50.2000	+1.291%	24	468	+133.665%
2026-06-29	49.5600	49.5600	49.5600	49.5600	+7.273%	2	445	+136.683%
2026-06-26	46.2000	46.2000	46.2000	46.2000	+8.706%	1	445	+153.896%
2026-06-25	45.0000	45.0000	42.5000	42.5000	-12.551%	5	445	+176.000%
2026-06-24	47.2500	48.6000	47.2500	48.6000	-7.429%	8	449	+141.358%
2026-06-23	52.5000	52.5000	52.5000	52.5000	-2.235%	3	448	+123.429%
2026-06-22	56.8000	56.8000	53.0600	53.7000	-10.871%	6	445	+118.436%
2026-06-18	59.2000	60.2500	59.2000	60.2500	-10.886%	2	448	+94.689%
2026-06-08	67.6100	67.6100	67.6100	67.6100	-2.705%	1	448	+73.495%
2026-06-05	69.4900	69.4900	69.4900	69.4900	-17.372%	2	447	+68.801%
2026-05-29	84.1000	84.1000	84.1000	84.1000	+28.633%	1	449	+39.477%
2026-05-18	64.3800	65.3800	64.3800	65.3800	-0.939%	11	449	+79.413%
2026-05-15	65.6000	66.0000	65.6000	66.0000	+6.486%	2	449	+77.727%
2026-05-14	61.9800	61.9800	61.9800	61.9800	-0.593%	1	451	+89.255%
2026-05-13	62.4100	64.0000	62.3500	62.3500	-4.077%	5	453	+88.132%
2026-05-06	65.0000	65.0000	65.0000	65.0000	-1.216%	2	453	+80.462%
2026-05-05	70.4500	70.4500	65.8000	65.8000	-15.641%	4	453	+78.267%
2026-05-04	78.0000	78.0000	78.0000	78.0000	+12.230%	4	455	+50.385%
2026-04-30	69.5000	69.5000	69.5000	69.5000	-12.081%	1	459	+68.777%
2026-04-22	79.0500	79.0500	79.0500	79.0500	-0.189%	1	459	+48.387%
2026-04-21	79.2000	79.2000	79.2000	79.2000	+9.771%	1	459	+48.106%
2026-04-15	72.1500	72.1500	72.1500	72.1500	+8.009%	1	459	+62.578%
2026-04-13	66.8000	66.8000	66.8000	66.8000	+6.675%	1	460	+75.599%
2026-04-10	62.6900	62.6900	62.6200	62.6200	-2.764%	2	460	+87.320%
2026-04-09	65.2400	65.2400	64.3000	64.4000	-14.498%	7	459	+82.143%
2026-04-08	75.3200	75.3200	75.3200	75.3200	-5.850%	1	461	+55.736%
2026-04-07	80.1000	80.1000	80.0000	80.0000	+0.756%	2	461	+46.625%
2026-04-06	79.4000	79.4000	79.4000	79.4000	-0.750%	15	461	+47.733%
2026-04-02	79.3500	80.0000	79.3500	80.0000	+0.819%	2	462	+46.625%
2026-03-31	73.5000	79.3500	73.5000	79.3500	+4.066%	5	462	+47.826%
2026-03-30	76.2500	76.2500	76.2500	76.2500	-5.864%	3	462	+53.836%
2026-03-26	81.0000	81.0000	81.0000	81.0000	-9.193%	3	459	+44.815%
2026-03-23	89.2000	89.2000	89.2000	89.2000	+4.695%	1	456	+31.502%
2026-03-20	85.2000	85.2000	85.2000	85.2000	+1.104%	5	456	+37.676%
2026-03-13	84.2700	84.2700	84.2700	84.2700	+19.600%	1	456	+39.195%
2026-02-26	70.4600	70.4600	70.4600	70.4600	+6.435%	5	456	+66.477%
2026-02-23	66.2000	66.2000	66.2000	66.2000	+2.445%	1	455	+77.190%
2026-02-12	66.3300	66.3300	64.6200	64.6200	-7.817%	7	454	+81.523%
2026-02-11	70.1000	70.1000	70.1000	70.1000	+4.006%	2	456	+67.332%
2026-02-05	67.4000	67.4000	67.4000	67.4000	-7.898%	1	456	+74.036%
2026-02-04	77.2500	77.2500	71.9000	73.1800	-18.815%	35	455	+60.290%
2026-02-03	91.0000	91.0000	90.1400	90.1400	+11.449%	7	459	+30.131%
2026-02-02	80.8800	80.8800	80.8800	80.8800	-1.016%	1	463	+45.030%
2026-01-30	81.7100	81.7100	81.7100	81.7100	-3.723%	1	464	+43.556%
2026-01-29	84.8700	84.8700	84.8700	84.8700	-8.090%	1	465	+38.211%
2026-01-28	92.6000	92.6000	92.3400	92.3400	-7.660%	2	465	+27.031%
2026-01-26	100.0000	100.0000	100.0000	100.0000	+3.391%	1	465	+17.300%
2026-01-21	96.7200	96.7200	96.7200	96.7200	-9.885%	1	465	+21.278%
2026-01-14	109.5900	109.5900	107.1300	107.3300	-1.982%	5	465	+9.289%
2026-01-06	109.5000	109.5000	109.5000	109.5000	-7.501%	4	463	+7.123%
2025-12-29	119.4100	119.5000	118.3800	118.3800	-4.494%	9	463	-0.912%
2025-12-19	123.9500	123.9500	123.9500	123.9500	+3.525%	2	464	-5.365%
2025-12-18	119.7300	119.7300	119.7300	119.7300	+3.198%	1	464	-2.030%
2025-12-12	116.0200	116.0200	116.0200	116.0200	+4.007%	2	464	+1.103%
2025-12-04	111.6000	111.6500	111.5500	111.5500	+15.596%	24	464	+5.155%
2025-11-25	96.5000	96.5000	96.5000	96.5000	+4.607%	1	462	+21.554%
2025-11-21	92.2500	92.2500	92.2500	92.2500	+0.600%	1	462	+27.154%
2025-11-20	93.5800	93.5800	91.7000	91.7000	-12.998%	21	463	+27.917%
2025-11-18	105.4000	105.4000	105.4000	105.4000	-5.386%	3	464	+11.290%
2025-11-14	111.4500	111.4500	111.4000	111.4000	-3.924%	10	464	+5.296%
2025-11-12	115.9500	115.9500	115.9500	115.9500	-8.550%	1	469	+1.164%
2025-11-10	126.7900	126.7900	126.7900	126.7900	+16.889%	1	469	-7.485%
2025-11-07	106.9100	108.4700	106.6500	108.4700	-7.654%	4	469	+8.140%
2025-11-05	117.4600	117.4600	117.4600	117.4600	-6.100%	3	469	-0.136%
2025-11-04	123.8000	125.0900	123.8000	125.0900	-7.416%	2	470	-6.228%
2025-11-03	135.1100	135.1100	135.1100	135.1100	-0.815%	1	473	-13.182%
2025-10-31	135.2700	136.2200	134.6600	136.2200	+16.667%	24	473	-13.889%
2025-10-24	116.7600	116.7600	116.7600	116.7600	+7.336%	1	474	+0.462%
2025-10-13	108.7800	108.7800	108.7800	108.7800	-2.167%	1	473	+7.832%
2025-10-10	111.5500	111.5500	110.0600	111.1900	-3.145%	50	473	+5.495%
2025-10-08	114.5000	114.8000	114.5000	114.8000	-0.130%	2	510	+2.178%
2025-10-07	116.0000	116.0000	114.9500	114.9500	+10.317%	2	510	+2.044%
2025-10-03	105.0500	105.0500	104.2000	104.2000	-11.785%	3	510	+12.572%
2025-10-02	118.1200	118.1200	118.1200	118.1200	+4.015%	1	512	-0.694%
2025-10-01	113.5600	113.5600	113.5600	113.5600	+0.380%	1	512	+3.293%
2025-09-30	113.1300	113.1300	113.1300	113.1300	+2.538%	2	513	+3.686%
2025-09-29	110.3300	110.3300	110.3300	110.3300	-3.818%	1	515	+6.317%
2025-09-25	114.3800	114.7100	114.3800	114.7100	+4.064%	2	515	+2.258%
2025-09-24	110.4200	110.4200	110.2300	110.2300	-0.514%	2	514	+6.414%
2025-09-22	111.0700	111.0700	110.8000	110.8000	+7.730%	19	514	+5.866%
2025-09-18	102.8500	102.8500	102.8500	102.8500	+0.863%	1	529	+14.050%
2025-09-16	101.5000	102.1000	101.5000	101.9700	+2.844%	6	530	+15.034%
2025-09-10	99.1000	99.1500	99.1000	99.1500	+10.289%	3	532	+18.306%
2025-09-09	89.9000	89.9000	89.9000	89.9000	+7.510%	2	531	+30.478%
2025-09-05	82.8700	83.6200	82.8700	83.6200	-8.110%	6	533	+40.277%
2025-09-03	91.0000	91.0000	91.0000	91.0000	+1.563%	2	532	+28.901%
2025-09-02	89.6000	89.6000	89.6000	89.6000	+0.810%	1	531	+30.915%
2025-08-28	90.5100	90.5100	88.8800	88.8800	+1.299%	3	530	+31.976%
2025-08-25	87.7400	87.7400	87.7400	87.7400	-2.598%	5	528	+33.690%
2025-08-21	90.0800	90.0800	90.0800	90.0800	+10.203%	1	528	+30.218%
2025-08-20	83.2100	83.2100	81.7400	81.7400	-11.364%	5	528	+43.504%
2025-08-19	97.3000	97.7600	92.2200	92.2200	-15.161%	7	529	+27.196%
2025-08-15	108.7000	108.7000	108.7000	108.7000	-7.725%	1	531	+7.912%
2025-08-13	117.8000	117.8000	117.8000	117.8000	-0.817%	1	532	-0.424%
2025-08-12	118.0000	118.7700	117.1600	118.7700	-0.025%	152	532	-1.238%
2025-08-08	119.5000	119.5000	118.8000	118.8000	+3.755%	7	601	-1.263%
2025-08-07	114.5000	114.5000	114.5000	114.5000	+4.585%	2	604	+2.445%
2025-08-06	109.4800	109.4800	109.4800	109.4800	+4.496%	1	606	+7.143%
2025-08-05	106.9100	107.0000	104.7300	104.7700	+11.363%	4	607	+11.960%
2025-08-04	94.0800	94.0800	94.0800	94.0800	+5.176%	2	609	+24.681%
2025-08-01	89.8200	89.8200	89.4500	89.4500	-3.558%	3	611	+31.135%
2025-07-30	92.7500	92.7500	92.7500	92.7500	+0.958%	1	613	+26.469%
2025-07-29	93.1600	93.1600	91.1500	91.8700	+0.569%	6	613	+27.680%
2025-07-28	91.3500	91.3500	91.3500	91.3500	-2.871%	1	615	+28.407%
2025-07-25	94.0500	94.0500	94.0500	94.0500	+4.268%	1	616	+24.721%
2025-07-24	89.0000	90.2000	89.0000	90.2000	+7.062%	15	616	+30.044%
2025-07-22	84.8800	84.8800	84.2500	84.2500	-3.934%	2	631	+39.228%
2025-07-21	90.1200	90.1200	87.7000	87.7000	-2.011%	2	632	+33.751%
2025-07-18	89.5000	89.5000	89.5000	89.5000	+2.897%	1	634	+31.061%
2025-07-16	86.4500	86.9800	86.4500	86.9800	+1.022%	3	634	+34.859%
2025-07-15	86.7800	87.2500	86.1000	86.1000	+0.233%	7	637	+36.237%
2025-07-14	82.1000	85.9000	82.1000	85.9000	+5.554%	8	638	+36.554%
2025-07-11	81.6300	81.6300	81.3800	81.3800	+1.980%	2	641	+44.139%
2025-07-10	83.3500	83.3500	79.8000	79.8000	-1.785%	5	642	+46.992%
2025-07-09	79.0000	81.3000	79.0000	81.2500	+2.304%	3	640	+44.369%
2025-07-08	77.2200	79.4500	77.2200	79.4200	+0.595%	56	640	+47.696%
2025-07-07	78.9500	78.9500	78.9500	78.9500	+6.158%	1	686	+48.575%
2025-07-03	72.8000	74.8500	72.8000	74.3700	+2.509%	4	688	+57.725%
2025-07-02	72.5500	72.5500	72.5500	72.5500	+2.212%	1	688	+61.682%
2025-07-01	73.2500	73.2500	70.9800	70.9800	-8.057%	2	689	+65.258%
2025-06-30	77.2500	77.2500	77.2000	77.2000	+3.861%	6	688	+51.943%
2025-06-27	80.0000	81.0000	74.3300	74.3300	-11.879%	69	682	+57.810%
2025-06-26	84.6200	85.0000	83.0400	84.3500	+1.565%	53	691	+39.063%
2025-06-25	83.0500	83.0500	83.0500	83.0500	+1.914%	6	666	+41.240%
2025-06-24	81.4200	82.3500	81.2500	81.4900	+2.246%	22	666	+43.944%
2025-06-20	79.7000	79.7000	79.7000	79.7000	+0.886%	6	683	+47.177%
2025-06-18	79.6000	79.6000	79.0000	79.0000	-5.389%	2	682	+48.481%
2025-06-16	83.4000	84.9500	82.7500	83.5000	+5.403%	11	682	+40.479%
2025-06-13	79.2200	79.2200	79.2200	79.2200	+2.418%	200	684	+48.069%
2025-06-12	77.5000	77.6300	77.3500	77.3500	-2.704%	3	584	+51.648%
2025-06-11	77.0000	79.5000	77.0000	79.5000	+8.934%	8	585	+47.547%
2025-06-09	69.6300	72.9800	69.6300	72.9800	+4.198%	16	588	+60.729%
2025-06-06	66.5000	70.1500	66.5000	70.0400	+7.770%	26	591	+67.476%
2025-06-05	73.0000	73.0000	64.9900	64.9900	-9.661%	10	599	+80.489%
2025-06-04	69.0100	71.9400	69.0100	71.9400	-6.230%	2	595	+63.053%
2025-06-03	74.0000	76.7200	73.8500	76.7200	+3.313%	9	595	+52.894%
2025-06-02	74.0000	74.2600	74.0000	74.2600	+9.206%	22	595	+57.959%
2025-05-30	73.6000	73.6000	67.9000	68.0000	+4.167%	10	602	+72.500%
2025-05-29	65.2800	65.2800	65.2800	65.2800	-3.131%	5	603	+79.688%
2025-05-28	67.4600	67.4600	67.3900	67.3900	+2.183%	6	608	+74.061%
2025-05-27	68.5000	68.6500	64.7000	65.9500	-0.528%	44	609	+77.862%
2025-05-23	65.5700	66.3000	65.5700	66.3000	-3.550%	42	654	+76.923%
2025-05-22	68.0000	68.7400	68.0000	68.7400	-1.008%	4	654	+70.643%
2025-05-21	70.8000	70.8000	68.7200	69.4400	-0.544%	5	655	+68.923%
2025-05-20	69.6000	69.8200	69.6000	69.8200	-0.824%	5	659	+68.003%
2025-05-19	70.5000	70.5000	69.8000	70.4000	-1.594%	4	654	+66.619%
2025-05-16	72.2400	72.2400	71.5400	71.5400	+0.056%	14	652	+63.964%
2025-05-15	71.3500	72.1000	71.0200	71.5000	0.000%	20	647	+64.056%
2025-05-14	73.5500	73.5500	71.5000	71.5000	-1.379%	8	643	+64.056%
2025-05-13	67.5000	72.5000	66.9100	72.5000	+15.171%	44	641	+61.793%
2025-05-12	63.1200	63.1200	62.9500	62.9500	+1.532%	3	650	+86.338%
2025-05-09	63.0000	63.0000	62.0000	62.0000	-3.876%	22	647	+89.194%
2025-05-08	58.7500	65.0000	58.7500	64.5000	+16.070%	60	646	+81.860%
2025-05-07	54.6500	56.7700	54.6500	55.5700	+0.126%	19	682	+111.085%
2025-05-06	58.6200	58.6200	53.1200	55.5000	-18.562%	122	687	+111.351%
2025-05-05	66.2000	68.3000	66.2000	68.1500	-0.873%	7	645	+72.120%
2025-05-02	67.1000	69.3000	67.1000	68.7500	+7.372%	106	648	+70.618%
2025-05-01	64.0300	64.0300	64.0300	64.0300	+0.047%	1	667	+83.195%
2025-04-30	60.1500	64.0700	60.1500	64.0000	+2.416%	15	668	+83.281%
2025-04-29	61.1000	62.4900	61.1000	62.4900	+2.830%	5	667	+87.710%
2025-04-28	60.0000	60.7700	58.2100	60.7700	+4.237%	5	669	+93.023%
2025-04-25	57.2000	58.3000	55.9900	58.3000	+6.000%	108	671	+101.201%
2025-04-24	53.3000	55.5500	53.2500	55.0000	+10.000%	71	620	+113.273%
2025-04-23	50.1500	52.0200	50.0000	50.0000	+11.483%	91	633	+134.600%
2025-04-22	43.3200	45.9000	43.3200	44.8500	+7.374%	54	665	+161.538%
2025-04-21	43.6000	43.6000	41.7700	41.7700	-7.178%	35	612	+180.824%
2025-04-17	44.0000	45.0000	44.0000	45.0000	+6.888%	31	650	+160.667%
2025-04-16	47.2500	47.2500	42.1000	42.1000	-10.824%	11	650	+178.622%
2025-04-15	47.1200	47.7200	46.3800	47.2100	+5.403%	8	641	+148.464%
2025-04-14	49.0000	49.0000	43.4900	44.7900	+9.244%	16	645	+161.889%
2025-04-11	40.3000	41.0000	40.2500	41.0000	-3.004%	113	656	+186.098%
2025-04-10	40.4000	42.2700	38.0000	42.2700	-1.698%	32	661	+177.502%
2025-04-09	34.6500	43.0000	34.4900	43.0000	+31.781%	73	676	+172.791%
2025-04-08	37.8500	38.0500	32.1300	32.6300	-0.061%	101	723	+259.485%
2025-04-07	25.1400	34.0000	25.1400	32.6500	+7.260%	47	631	+259.265%
2025-04-04	33.9500	34.9000	28.8500	30.4400	-17.057%	194	665	+285.348%
2025-04-03	36.7500	38.7500	36.7000	36.7000	-4.427%	102	631	+219.619%
2025-04-02	38.3000	39.8000	38.3000	38.4000	+1.053%	101	601	+205.469%
2025-04-01	36.7400	38.0000	35.8000	38.0000	+2.703%	62	592	+208.684%
2025-03-31	35.4000	37.4000	33.8900	37.0000	-3.896%	143	539	+217.027%
2025-03-28	38.7700	38.7700	37.6500	38.5000	-9.198%	64	492	+204.675%
2025-03-27	42.9500	43.2600	42.4000	42.4000	-9.169%	4	483	+176.651%
2025-03-26	46.6800	46.6800	46.6800	46.6800	-0.043%	20	485	+151.285%
2025-03-25	46.5800	46.7000	46.5000	46.7000	-0.021%	4	505	+151.178%
2025-03-24	45.9500	46.7100	45.1700	46.7100	+15.906%	44	505	+151.124%
2025-03-21	40.3000	40.3000	40.3000	40.3000	-3.125%	8	515	+191.067%
2025-03-20	40.1800	41.6000	40.1800	41.6000	+7.828%	2	519	+181.971%
2025-03-19	39.0000	39.0000	37.3100	38.5800	+4.270%	172	518	+204.044%
2025-03-18	37.7100	39.5000	36.7000	37.0000	-7.315%	92	453	+217.027%
2025-03-17	40.8000	40.8000	37.0000	39.9200	-2.037%	21	438	+193.838%
2025-03-14	37.7500	40.7500	37.7500	40.7500	+18.116%	332	438	+187.853%
2025-03-13	37.0000	37.0000	34.5000	34.5000	-8.827%	114	322	+240.000%
2025-03-12	38.1200	38.1200	34.9500	37.8400	+16.574%	74	322	+209.989%
2025-03-11	34.2700	35.1000	32.4600	32.4600	+2.884%	67	255	+261.368%
2025-03-10	35.4000	35.4000	31.5500	31.5500	-16.468%	69	202	+271.791%
2025-03-07	35.0000	38.2800	34.1000	37.7700	+8.379%	38	162	+210.564%
2025-03-06	40.8100	40.9500	34.8500	34.8500	-13.373%	28	154	+236.585%
2025-03-05	35.6000	40.2300	35.6000	40.2300	+4.957%	7	143	+191.573%
2025-03-04	34.8900	38.3300	33.7000	38.3300	+2.487%	41	137	+206.027%
2025-03-03	41.0800	41.3000	36.3000	37.4000	+2.606%	99	116	+213.636%
2025-02-28	33.9500	37.2500	33.9500	36.4500	-0.870%	254	117	+221.811%
2025-02-27	40.0000	40.0000	36.7700	36.7700	0.000%	6	5	+219.010%

.dark-mode .fL629J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fL629J{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C85PLTR Dec 17 2027 85.00 Call (PLTR271217C00085000)option OPRA

PLTR20271217C85
PLTR Dec 17 2027 85.00 Call (PLTR271217C00085000)
option OPRA