Dark

PLTR20271217C95
PLTR Dec 17 2027 95.00 Call (PLTR271217C00095000)
option OPRA

EOD

Jul 22, 2026

51.00-16.187%(-9.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	54.3000	54.3000	51.0000	51.0000	-16.187%	8	763	0.000%
2026-07-20	60.8500	60.8500	60.8500	60.8500	+5.918%	1	756	-16.187%
2026-07-16	55.1400	57.4500	55.1400	57.4500	-0.035%	7	757	-11.227%
2026-07-14	57.4700	57.4700	57.4700	57.4700	+2.533%	1	756	-11.258%
2026-07-13	56.0500	56.0500	56.0500	56.0500	-4.155%	2	757	-9.010%
2026-07-06	58.4800	58.4800	58.4800	58.4800	+3.523%	2	755	-12.791%
2026-07-02	56.4900	56.4900	56.4900	56.4900	+6.645%	2	755	-9.719%
2026-07-01	50.0000	53.8700	50.0000	52.9700	+17.711%	5	755	-3.719%
2026-06-30	45.0000	45.0000	45.0000	45.0000	+0.334%	2	758	+13.333%
2026-06-29	45.7500	45.7500	44.6900	44.8500	+6.481%	4	760	+13.712%
2026-06-26	42.5000	42.5000	42.1200	42.1200	+10.406%	2	760	+21.083%
2026-06-25	39.4000	39.4000	38.1500	38.1500	-9.533%	5	759	+33.683%
2026-06-24	43.7000	43.7000	42.1700	42.1700	-8.166%	9	756	+20.939%
2026-06-23	46.5000	46.7500	45.9200	45.9200	-4.453%	3	757	+11.063%
2026-06-22	53.4900	53.4900	48.0600	48.0600	-10.802%	5	759	+6.117%
2026-06-18	54.1900	54.1900	53.8800	53.8800	-4.957%	3	753	-5.345%
2026-06-17	59.5000	59.5000	56.6900	56.6900	-4.883%	2	753	-10.037%
2026-06-15	57.3300	59.6000	57.3300	59.6000	+7.776%	2	753	-14.430%
2026-06-12	55.3000	55.3000	55.3000	55.3000	-0.932%	1	753	-7.776%
2026-06-11	55.8200	55.8200	55.8200	55.8200	-0.321%	3	753	-8.635%
2026-06-09	56.0000	56.0000	56.0000	56.0000	-16.914%	5	753	-8.929%
2026-06-03	67.4000	67.4000	67.4000	67.4000	-14.380%	3	753	-24.332%
2026-05-29	76.8100	78.7200	76.8100	78.7200	+24.952%	6	753	-35.213%
2026-05-28	63.0000	63.0000	63.0000	63.0000	+0.800%	1	756	-19.048%
2026-05-21	62.5000	62.5000	62.5000	62.5000	+5.042%	1	757	-18.400%
2026-05-19	59.5000	59.5000	59.5000	59.5000	-1.031%	5	757	-14.286%
2026-05-18	60.3000	60.3000	60.1200	60.1200	+0.200%	3	758	-15.170%
2026-05-15	60.0000	60.0000	60.0000	60.0000	+2.934%	1	758	-15.000%
2026-05-13	58.2900	58.2900	58.2900	58.2900	-3.732%	2	758	-12.506%
2026-05-11	60.5500	60.5500	60.5500	60.5500	-5.391%	10	756	-15.772%
2026-05-07	64.0000	64.0000	64.0000	64.0000	+8.383%	1	766	-20.313%
2026-05-06	59.0500	59.0500	59.0500	59.0500	-4.372%	1	767	-13.633%
2026-05-05	65.5000	65.5000	61.0000	61.7500	-12.411%	15	766	-17.409%
2026-05-04	72.5000	72.5000	70.5000	70.5000	+2.471%	3	765	-27.660%
2026-05-01	68.8000	68.8000	68.8000	68.8000	+9.206%	4	771	-25.872%
2026-04-30	63.0000	63.0000	63.0000	63.0000	+0.127%	2	771	-19.048%
2026-04-29	62.9200	62.9200	62.9200	62.9200	-4.739%	1	771	-18.945%
2026-04-24	66.0500	66.0500	66.0500	66.0500	-0.302%	1	771	-22.786%
2026-04-23	66.2500	66.2500	66.2500	66.2500	-5.734%	1	770	-23.019%
2026-04-20	70.2800	70.2800	70.2800	70.2800	-0.986%	1	769	-27.433%
2026-04-17	70.9800	70.9800	70.9800	70.9800	+6.449%	1	769	-28.149%
2026-04-16	69.3700	69.3700	66.6800	66.6800	+3.476%	15	770	-23.515%
2026-04-15	64.4400	64.4400	64.4400	64.4400	+2.775%	8	778	-20.857%
2026-04-14	63.5000	63.5000	62.1000	62.7000	+2.787%	18	778	-18.660%
2026-04-13	59.2600	61.0000	59.2600	61.0000	+7.018%	2	762	-16.393%
2026-04-10	52.9000	57.6500	52.9000	57.0000	-1.127%	14	764	-10.526%
2026-04-09	58.7100	58.7100	57.6500	57.6500	-19.875%	25	756	-11.535%
2026-04-08	72.1000	72.1000	71.9500	71.9500	+5.421%	2	776	-29.117%
2026-03-30	68.2500	68.2500	68.2500	68.2500	-19.469%	4	776	-25.275%
2026-03-25	84.7500	84.7500	84.7500	84.7500	+5.345%	3	775	-39.823%
2026-03-24	80.5500	80.5500	80.4500	80.4500	+4.399%	4	775	-36.607%
2026-03-20	79.1000	79.1000	76.3500	77.0600	-3.615%	27	771	-33.818%
2026-03-10	79.9800	79.9800	79.9500	79.9500	-3.825%	4	770	-36.210%
2026-03-09	83.1300	83.1300	83.1300	83.1300	+6.933%	4	773	-38.650%
2026-03-05	77.7400	77.7400	77.7400	77.7400	+20.546%	1	773	-34.397%
2026-02-26	64.4900	64.4900	64.4900	64.4900	+8.569%	1	774	-20.918%
2026-02-24	59.5200	59.5200	59.4000	59.4000	-1.427%	6	774	-14.141%
2026-02-23	60.2600	60.2600	60.2600	60.2600	-12.029%	1	769	-15.367%
2026-02-18	68.6200	68.6200	68.5000	68.5000	+12.185%	3	769	-25.547%
2026-02-13	61.0600	61.0600	61.0600	61.0600	+1.344%	2	766	-16.476%
2026-02-12	58.4600	60.2500	58.4600	60.2500	-7.022%	51	766	-15.353%
2026-02-11	64.6200	64.8500	64.4500	64.8000	-0.384%	7	716	-21.296%
2026-02-09	65.0500	65.0500	65.0500	65.0500	+3.731%	2	719	-21.599%
2026-02-05	66.9400	66.9400	60.3700	62.7100	-9.899%	26	721	-18.673%
2026-02-04	77.1300	77.1300	69.6000	69.6000	-17.633%	15	725	-26.724%
2026-02-03	84.5000	84.5000	84.5000	84.5000	+10.776%	1	721	-39.645%
2026-01-30	76.2800	76.2800	76.2800	76.2800	-11.886%	1	721	-33.141%
2026-01-28	86.5700	86.5700	86.5700	86.5700	-5.025%	1	721	-41.088%
2026-01-21	89.4000	91.1500	89.4000	91.1500	-6.436%	5	722	-44.048%
2026-01-20	97.4200	97.4200	97.4200	97.4200	-2.031%	1	722	-47.649%
2026-01-16	99.4400	99.4400	99.4400	99.4400	-4.200%	19	741	-48.713%
2026-01-14	102.0000	103.8000	101.0000	103.8000	-2.444%	11	741	-50.867%
2026-01-13	106.4000	106.4000	106.4000	106.4000	+1.624%	3	741	-52.068%
2026-01-08	104.7000	104.7000	104.7000	104.7000	-4.982%	3	761	-51.289%
2026-01-07	110.0100	110.1900	110.0100	110.1900	+7.681%	21	761	-53.716%
2026-01-06	102.8000	102.8000	102.3300	102.3300	+1.017%	5	761	-50.161%
2026-01-05	101.3000	101.3000	101.3000	101.3000	+5.488%	2	762	-49.654%
2026-01-02	97.5500	97.5500	95.0000	96.0300	-13.975%	3	764	-46.892%
2025-12-29	111.5800	111.6300	111.5800	111.6300	+6.497%	6	765	-54.313%
2025-12-17	105.6600	105.6600	104.8200	104.8200	-0.446%	4	765	-51.345%
2025-12-04	104.4700	105.5500	104.4700	105.2900	+3.816%	49	765	-51.562%
2025-12-02	101.4200	101.4200	101.4200	101.4200	+5.317%	1	768	-49.714%
2025-11-28	96.3000	96.3000	96.3000	96.3000	+2.197%	1	768	-47.040%
2025-11-26	94.2300	94.2300	94.2300	94.2300	+1.181%	1	770	-45.877%
2025-11-24	92.0800	93.1300	92.0800	93.1300	+9.603%	3	770	-45.238%
2025-11-21	83.0600	84.9700	83.0600	84.9700	-10.416%	6	770	-39.979%
2025-11-19	94.3500	94.8500	94.3500	94.8500	-5.566%	3	771	-46.231%
2025-11-18	96.3100	100.4400	96.3100	100.4400	-3.885%	2	773	-49.223%
2025-11-14	104.5000	104.5000	104.5000	104.5000	-2.473%	1	773	-51.196%
2025-11-13	107.1500	107.1500	107.1500	107.1500	-8.520%	1	772	-52.403%
2025-11-11	116.0000	117.1300	116.0000	117.1300	-2.546%	2	772	-56.459%
2025-11-10	118.8000	120.1900	118.8000	120.1900	+20.431%	2	773	-57.567%
2025-11-07	100.3900	100.3900	97.7800	99.8000	-12.008%	3	772	-48.898%
2025-11-05	113.4200	113.4200	113.4200	113.4200	-1.996%	1	772	-55.034%
2025-11-04	120.5000	120.5000	115.7300	115.7300	-10.294%	53	773	-55.932%
2025-11-03	129.0100	129.0100	129.0100	129.0100	+0.280%	1	823	-60.468%
2025-10-31	128.6500	128.6500	128.6500	128.6500	+5.295%	1	823	-60.358%
2025-10-30	123.1200	123.1300	122.1800	122.1800	-1.587%	4	823	-58.258%
2025-10-29	122.5000	124.1500	122.5000	124.1500	+7.704%	144	823	-58.921%
2025-10-27	115.9500	115.9500	115.2700	115.2700	+4.715%	3	830	-55.756%
2025-10-24	110.0800	110.0800	110.0800	110.0800	+5.501%	2	830	-53.670%
2025-10-17	104.3400	104.3400	104.3400	104.3400	+5.607%	1	832	-51.121%
2025-10-03	98.8000	98.8000	98.8000	98.8000	-10.467%	1	832	-48.381%
2025-10-02	110.3500	110.3500	110.3500	110.3500	+4.498%	1	833	-53.783%
2025-09-29	105.6000	105.6000	105.6000	105.6000	+2.246%	1	834	-51.705%
2025-09-26	103.2800	103.2800	103.2800	103.2800	-4.714%	1	834	-50.620%
2025-09-25	108.3900	108.3900	108.3900	108.3900	+1.318%	1	834	-52.948%
2025-09-23	106.9800	106.9800	106.9800	106.9800	+0.877%	1	834	-52.328%
2025-09-19	106.2400	106.2400	106.0500	106.0500	+18.004%	20	834	-51.909%
2025-09-17	93.1600	93.1600	89.8700	89.8700	-5.994%	5	839	-43.251%
2025-09-16	95.6000	95.6000	95.6000	95.6000	+5.055%	2	839	-46.653%
2025-09-11	91.6500	91.9500	91.0000	91.0000	-1.227%	3	841	-43.956%
2025-09-10	92.5500	92.5500	92.1300	92.1300	+4.432%	31	840	-44.643%
2025-09-09	88.2200	88.2200	88.2200	88.2200	+4.725%	1	840	-42.190%
2025-09-08	84.2400	84.2400	84.2400	84.2400	+3.553%	1	840	-39.459%
2025-09-05	80.0000	81.3500	78.0900	81.3500	-0.441%	15	841	-37.308%
2025-09-04	84.2800	84.2800	81.7100	81.7100	-3.814%	3	842	-37.584%
2025-09-03	86.2500	86.2500	84.9500	84.9500	+2.808%	28	841	-39.965%
2025-09-02	82.6300	82.6300	82.6300	82.6300	-1.841%	1	838	-38.279%
2025-08-29	84.6100	84.6100	84.1800	84.1800	-4.210%	2	839	-39.416%
2025-08-27	87.8800	87.8800	87.8800	87.8800	+5.549%	1	839	-41.966%
2025-08-22	83.2600	83.2600	83.2600	83.2600	-2.277%	1	839	-38.746%
2025-08-21	85.2000	85.2000	85.2000	85.2000	+1.671%	1	839	-40.141%
2025-08-20	75.0000	83.8000	75.0000	83.8000	-7.861%	4	839	-39.141%
2025-08-19	91.5500	92.3500	90.9500	90.9500	-9.005%	6	841	-43.925%
2025-08-18	99.9500	99.9500	99.9500	99.9500	-3.439%	1	843	-48.974%
2025-08-15	103.5100	103.5100	103.5100	103.5100	-2.990%	5	843	-50.729%
2025-08-14	108.2000	108.2000	106.5500	106.7000	-3.639%	3	848	-52.202%
2025-08-13	110.7300	110.7300	110.7300	110.7300	-0.913%	2	848	-53.942%
2025-08-12	109.8400	111.7500	109.8400	111.7500	-0.357%	2	848	-54.362%
2025-08-08	113.0000	113.0000	111.3700	112.1500	+3.364%	29	848	-54.525%
2025-08-07	108.5000	108.7500	108.5000	108.5000	+2.795%	145	857	-52.995%
2025-08-06	101.0200	105.5500	100.7500	105.5500	+4.237%	14	714	-51.682%
2025-08-05	102.0000	102.0000	101.2600	101.2600	+17.064%	5	726	-49.635%
2025-07-31	86.9500	87.0300	86.5000	86.5000	+1.945%	3	725	-41.040%
2025-07-29	84.8500	84.8500	84.8500	84.8500	-4.103%	1	725	-39.894%
2025-07-28	88.6000	88.6000	88.0900	88.4800	+5.926%	4	725	-42.360%
2025-07-23	80.1000	83.5300	80.1000	83.5300	+5.547%	2	727	-38.944%
2025-07-22	78.5000	79.2000	76.9900	79.1400	-3.664%	32	728	-35.557%
2025-07-21	82.1500	82.1500	82.1500	82.1500	-1.499%	10	727	-37.918%
2025-07-18	84.3700	84.3700	83.4000	83.4000	-2.170%	4	727	-38.849%
2025-07-17	85.5500	85.5500	85.2500	85.2500	+4.052%	4	730	-40.176%
2025-07-15	82.0500	82.0500	81.9300	81.9300	+1.273%	6	731	-37.752%
2025-07-14	77.8500	80.9000	77.8500	80.9000	+6.996%	12	726	-36.959%
2025-07-11	75.5500	75.6100	75.5500	75.6100	-2.439%	2	722	-32.549%
2025-07-10	77.5000	77.5000	77.5000	77.5000	+3.059%	2	721	-34.194%
2025-07-09	75.2000	75.2000	75.2000	75.2000	+7.046%	5	723	-32.181%
2025-07-03	68.3000	70.2500	68.3000	70.2500	+4.074%	3	721	-27.402%
2025-07-02	67.5000	67.5000	67.5000	67.5000	+1.810%	1	721	-24.444%
2025-07-01	65.7500	66.3000	65.7500	66.3000	-1.705%	64	743	-23.077%
2025-06-27	74.4900	74.8400	67.4500	67.4500	-14.186%	27	728	-24.388%
2025-06-26	80.3800	80.3800	78.6000	78.6000	+1.748%	4	713	-35.115%
2025-06-25	77.4000	77.4000	77.2500	77.2500	+3.000%	2	713	-33.981%
2025-06-24	75.0000	75.0000	75.0000	75.0000	-0.544%	1	713	-32.000%
2025-06-23	75.4100	75.4100	75.4100	75.4100	-0.370%	5	712	-32.370%
2025-06-18	74.3700	75.7000	74.3700	75.6900	+1.666%	4	714	-32.620%
2025-06-17	77.1000	77.1000	74.4500	74.4500	-4.355%	17	714	-31.498%
2025-06-16	79.5500	79.5500	77.8400	77.8400	+3.718%	3	715	-34.481%
2025-06-13	73.3500	75.0500	73.0000	75.0500	+3.632%	30	713	-32.045%
2025-06-12	72.4300	72.4300	72.1700	72.4200	+3.016%	3	725	-29.577%
2025-06-10	69.1300	70.3000	69.1300	70.3000	+4.009%	4	725	-27.454%
2025-06-09	67.5900	67.5900	67.5900	67.5900	+2.564%	1	725	-24.545%
2025-06-06	63.1500	66.1400	63.0000	65.9000	+6.721%	56	726	-22.610%
2025-06-05	61.9500	61.9500	61.2000	61.7500	-9.017%	3	746	-17.409%
2025-06-04	65.9800	67.8700	65.9800	67.8700	-2.416%	13	747	-24.856%
2025-06-03	69.4500	69.5500	69.4500	69.5500	-0.501%	6	747	-26.671%
2025-06-02	69.3500	70.0000	69.3500	69.9000	+5.877%	12	746	-27.039%
2025-05-30	65.7500	66.0200	64.0700	66.0200	+8.425%	12	736	-22.751%
2025-05-29	60.8900	60.8900	60.8900	60.8900	-3.196%	6	736	-16.242%
2025-05-28	62.9000	62.9000	62.9000	62.9000	-1.872%	1	740	-18.919%
2025-05-27	64.1000	64.1000	64.1000	64.1000	+4.058%	1	740	-20.437%
2025-05-23	61.6000	61.6000	61.6000	61.6000	-4.274%	2	738	-17.208%
2025-05-22	62.7500	64.3500	62.7500	64.3500	+6.894%	15	738	-20.746%
2025-05-21	60.2000	60.2000	60.2000	60.2000	-6.231%	1	725	-15.282%
2025-05-20	64.2000	64.2000	64.2000	64.2000	-0.773%	5	725	-20.561%
2025-05-19	65.9000	65.9000	64.4200	64.7000	-3.792%	9	725	-21.175%
2025-05-16	66.7500	67.9500	66.7500	67.2500	+1.234%	30	719	-24.164%
2025-05-15	67.8700	67.8700	66.4300	66.4300	-1.731%	3	719	-23.227%
2025-05-14	70.6200	70.6200	67.6000	67.6000	-1.184%	37	717	-24.556%
2025-05-13	63.2500	68.5000	63.2500	68.4100	+17.221%	52	716	-25.449%
2025-05-12	57.3800	59.2200	57.3800	58.3600	+0.621%	12	710	-12.611%
2025-05-09	58.0000	58.5700	57.2000	58.0000	-4.762%	84	712	-12.069%
2025-05-08	60.6500	60.9000	60.6500	60.9000	+19.412%	7	711	-16.256%
2025-05-07	51.0900	51.0900	51.0000	51.0000	-1.297%	7	708	0.000%
2025-05-06	53.9000	54.8000	49.1500	51.6700	-20.077%	277	708	-1.297%
2025-05-05	64.1300	65.5200	64.0800	64.6500	0.000%	21	672	-21.114%
2025-05-02	62.5400	64.7500	62.5400	64.6500	+6.543%	1,292	682	-21.114%
2025-05-01	61.3000	61.3000	59.4000	60.6800	+0.497%	8	864	-15.953%
2025-04-30	55.1300	60.3800	54.3600	60.3800	+3.038%	23	866	-15.535%
2025-04-29	57.1000	58.6000	57.0000	58.6000	+8.418%	4	865	-12.969%
2025-04-28	56.6800	56.6800	54.0500	54.0500	-1.548%	12	864	-5.643%
2025-04-25	52.8000	54.9000	52.5000	54.9000	+5.577%	220	867	-7.104%
2025-04-24	49.3000	52.0000	48.4000	52.0000	+8.878%	58	870	-1.923%
2025-04-23	45.6300	48.3000	44.7600	47.7600	+15.866%	50	870	+6.784%
2025-04-22	41.9500	43.0000	41.2200	41.2200	+4.885%	17	856	+23.726%
2025-04-21	42.7000	42.8000	38.5000	39.3000	-5.981%	68	852	+29.771%
2025-04-17	41.5500	41.9000	40.9500	41.8000	+3.465%	130	854	+22.010%
2025-04-16	42.4600	44.3000	38.8000	40.4000	-12.554%	487	854	+26.238%
2025-04-15	43.0000	46.2000	42.9700	46.2000	+14.159%	95	418	+10.390%
2025-04-14	42.0000	43.9200	40.4700	40.4700	+9.290%	265	354	+26.019%
2025-04-11	37.8200	37.8200	36.9800	37.0300	+3.148%	6	313	+37.726%
2025-04-10	37.3900	37.8100	35.9000	35.9000	-8.929%	23	313	+42.061%
2025-04-09	31.6500	39.6500	29.5100	39.4200	+38.559%	52	304	+29.376%
2025-04-08	33.4500	34.2000	28.4500	28.4500	-1.318%	5	261	+79.262%
2025-04-07	21.7400	30.2500	21.7400	28.8300	+6.384%	123	260	+76.899%
2025-04-04	30.9800	30.9800	27.1000	27.1000	-21.221%	394	331	+88.192%
2025-04-03	35.2000	35.2000	34.4000	34.4000	-7.377%	2	229	+48.256%
2025-04-02	36.0200	37.1400	36.0200	37.1400	+9.235%	3	230	+37.318%
2025-03-31	32.1000	34.0000	31.9000	34.0000	-3.134%	21	229	+50.000%
2025-03-28	36.5500	36.5500	35.0000	35.1000	-12.817%	18	214	+45.299%
2025-03-27	39.0000	40.2600	39.0000	40.2600	+1.924%	3	214	+26.677%
2025-03-26	42.9000	42.9000	39.5000	39.5000	-8.776%	10	213	+29.114%
2025-03-25	42.6500	43.5000	42.5000	43.3000	-0.779%	33	214	+17.783%
2025-03-24	40.5000	43.6400	40.2000	43.6400	+12.619%	192	232	+16.865%
2025-03-21	36.0000	38.9300	36.0000	38.7500	+6.897%	308	156	+31.613%
2025-03-20	36.5800	37.6000	36.0000	36.2500	+1.854%	6	219	+40.690%
2025-03-19	35.0700	35.5900	34.8300	35.5900	+1.599%	77	215	+43.299%
2025-03-18	35.6000	35.8000	35.0300	35.0300	-1.324%	26	140	+45.589%
2025-03-17	38.0000	38.0000	35.5000	35.5000	-0.084%	4	130	+43.662%
2025-03-14	35.7500	35.9400	35.5300	35.5300	+12.188%	6	127	+43.541%
2025-03-13	33.2500	33.2500	31.6700	31.6700	-8.016%	6	128	+61.036%
2025-03-12	34.6400	34.6400	32.6500	34.4300	+15.537%	57	128	+48.127%
2025-03-11	30.6300	30.6300	29.8000	29.8000	-0.667%	12	91	+71.141%
2025-03-10	30.0000	30.0000	30.0000	30.0000	-10.581%	1	89	+70.000%
2025-03-07	33.0500	33.5500	33.0500	33.5500	+1.482%	4	88	+52.012%
2025-03-06	34.8200	34.8200	32.2600	33.0600	-6.133%	3	87	+54.265%
2025-03-05	35.2200	35.2200	35.2200	35.2200	+0.629%	17	85	+44.804%
2025-03-04	33.8200	35.0000	33.8200	35.0000	+4.353%	6	68	+45.714%
2025-03-03	37.2600	37.2600	33.5400	33.5400	+4.323%	2	64	+52.057%
2025-02-28	32.5000	34.1700	31.8700	32.1500	-6.622%	202	62	+58.631%
2025-02-27	37.6100	37.6100	34.1500	34.4300	0.000%	5	5	+48.127%

.dark-mode .jYGlW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jYGlW2{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20271217C95PLTR Dec 17 2027 95.00 Call (PLTR271217C00095000)option OPRA

PLTR20271217C95
PLTR Dec 17 2027 95.00 Call (PLTR271217C00095000)
option OPRA