Dark

PLTR20281215C100
PLTR Dec 15 2028 100.00 Call (PLTR281215C00100000)
option OPRA

EOD

Sep 28, 2026

113.35-2.217%(-2.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	112.0000	113.3500	112.0000	113.3500	-2.217%	2	2,641	0.000%
2026-09-25	115.9200	115.9200	115.9200	115.9200	-0.498%	5	2,641	-2.217%
2026-09-24	116.5000	116.5000	116.5000	116.5000	+0.172%	1	2,641	-2.704%
2026-09-23	115.4500	117.0000	113.3500	116.3000	+7.407%	17	2,641	-2.537%
2026-09-22	108.8800	108.8800	108.2800	108.2800	+0.726%	11	2,644	+4.682%
2026-09-21	106.7800	107.5000	106.7800	107.5000	+5.155%	5	2,644	+5.442%
2026-09-18	101.4200	102.2300	101.4200	102.2300	-0.263%	9	2,641	+10.877%
2026-09-17	102.0000	102.9600	102.0000	102.5000	+3.850%	8	2,641	+10.585%
2026-09-16	96.8500	98.7000	96.8500	98.7000	-1.201%	21	2,640	+14.843%
2026-09-15	98.6000	99.9000	97.2900	99.9000	+0.807%	12	2,625	+13.463%
2026-09-14	95.0000	99.2200	93.3200	99.1000	+7.008%	16	2,623	+14.379%
2026-09-11	93.1700	93.1700	92.6100	92.6100	-0.856%	2	2,621	+22.395%
2026-09-10	93.4100	93.4100	93.4100	93.4100	-3.780%	1	2,620	+21.347%
2026-09-09	94.9900	97.0800	94.9900	97.0800	+0.486%	11	2,621	+16.759%
2026-09-08	99.1700	99.1700	96.5000	96.6100	-3.390%	50	2,621	+17.327%
2026-09-04	101.7600	101.7600	100.0000	100.0000	-7.792%	10	2,633	+13.350%
2026-09-03	101.2500	108.4500	100.5000	108.4500	+13.560%	8	2,633	+4.518%
2026-09-02	101.0000	101.0000	93.5000	95.5000	-11.204%	10	2,631	+18.691%
2026-09-01	107.5500	107.5500	107.5500	107.5500	-3.733%	3	2,624	+5.393%
2026-08-31	110.5600	111.7200	110.5600	111.7200	+0.422%	4	2,623	+1.459%
2026-08-28	111.3300	113.0000	110.4000	111.2500	+0.072%	8	2,622	+1.888%
2026-08-27	106.2300	111.1700	106.2300	111.1700	+7.515%	46	2,619	+1.961%
2026-08-26	101.5400	103.6200	101.5400	103.4000	+4.129%	8	2,598	+9.623%
2026-08-25	105.5000	105.5000	99.3000	99.3000	-2.989%	3	2,598	+14.149%
2026-08-24	99.3800	102.3600	99.3800	102.3600	-3.160%	9	2,598	+10.737%
2026-08-21	102.4300	107.0000	102.4200	105.7000	+5.017%	20	2,598	+7.237%
2026-08-20	101.2500	101.8100	100.6500	100.6500	+0.650%	4	2,599	+12.618%
2026-08-19	101.9600	101.9600	99.2000	100.0000	-0.040%	4	2,601	+13.350%
2026-08-17	102.1000	102.1000	100.0400	100.0400	-1.438%	2	2,601	+13.305%
2026-08-14	105.9900	105.9900	101.5000	101.5000	-3.554%	37	2,602	+11.675%
2026-08-13	100.7800	105.2400	100.7800	105.2400	+6.464%	5	2,620	+7.706%
2026-08-12	97.0500	98.8500	96.5000	98.8500	-3.561%	10	2,621	+14.669%
2026-08-11	102.9000	103.0000	101.0000	102.5000	+0.688%	17	2,621	+10.585%
2026-08-10	101.9000	106.1000	101.8000	101.8000	+2.932%	35	2,623	+11.346%
2026-08-07	92.1000	98.9000	92.1000	98.9000	+17.041%	49	2,627	+14.611%
2026-08-06	83.0500	85.3700	81.7500	84.5000	-2.874%	20	2,632	+34.142%
2026-08-05	92.5100	92.8700	86.7200	87.0000	-3.761%	26	2,634	+30.287%
2026-08-04	75.0000	91.0000	75.0000	90.4000	+51.424%	289	2,636	+25.387%
2026-08-03	59.7000	59.7000	58.2500	59.7000	+5.570%	50	2,695	+89.866%
2026-07-31	56.8400	57.2500	55.2200	56.5500	+0.355%	133	2,683	+100.442%
2026-07-30	56.4000	56.7000	55.9000	56.3500	-2.000%	24	2,747	+101.154%
2026-07-29	58.2000	61.0000	57.5000	57.5000	-0.364%	17	2,742	+97.130%
2026-07-28	58.5500	58.8500	54.6000	57.7100	-9.545%	41	2,736	+96.413%
2026-07-27	59.9500	65.1300	59.9500	63.8000	+10.000%	21	2,756	+77.665%
2026-07-24	57.9000	58.5500	57.9000	58.0000	+0.870%	28	2,759	+95.431%
2026-07-23	60.4000	60.4000	56.5000	57.5000	-3.361%	70	2,753	+97.130%
2026-07-22	63.2100	63.2100	58.6500	59.5000	-10.256%	56	2,729	+90.504%
2026-07-21	67.1200	67.2300	66.3000	66.3000	-3.070%	4	2,739	+70.965%
2026-07-20	65.9500	68.5000	65.9500	68.4000	+4.110%	34	2,740	+65.716%
2026-07-17	63.2700	66.2000	63.2700	65.7000	-2.623%	11	2,764	+72.527%
2026-07-16	65.9000	67.4700	65.9000	67.4700	+0.701%	12	2,765	+68.001%
2026-07-15	67.4300	67.5800	66.7500	67.0000	-0.446%	15	2,762	+69.179%
2026-07-14	60.0000	68.1500	60.0000	67.3000	+8.374%	45	2,755	+68.425%
2026-07-13	62.6900	63.5500	62.1000	62.1000	+2.306%	13	2,754	+82.528%
2026-07-10	62.7500	62.7500	60.2500	60.7000	-2.490%	62	2,760	+86.738%
2026-07-09	62.3000	62.3000	59.7000	62.2500	-4.393%	32	2,754	+82.088%
2026-07-08	62.2100	65.1100	61.0000	65.1100	-4.038%	32	2,746	+74.090%
2026-07-07	66.5000	70.6500	65.0300	67.8500	+3.905%	55	2,744	+67.060%
2026-07-06	63.0000	66.6000	63.0000	65.3000	+3.981%	53	2,759	+73.583%
2026-07-02	65.0000	65.0300	61.8000	62.8000	+3.630%	35	2,781	+80.494%
2026-07-01	54.8200	62.0000	54.8200	60.6000	+15.649%	166	2,781	+87.046%
2026-06-30	50.9500	54.0000	50.9000	52.4000	+0.944%	37	2,729	+116.317%
2026-06-29	52.4500	54.1000	50.9400	51.9100	+4.594%	84	2,703	+118.359%
2026-06-26	46.8200	50.5600	46.8200	49.6300	+8.981%	148	2,647	+128.390%
2026-06-25	47.5600	47.5600	44.6700	45.5400	-9.011%	272	2,573	+148.902%
2026-06-24	51.2000	52.8100	49.0000	50.0500	-4.247%	127	2,448	+126.474%
2026-06-23	55.0000	55.0000	52.1200	52.2700	-4.092%	149	2,396	+116.855%
2026-06-22	59.6100	61.6500	54.4700	54.5000	-11.997%	151	2,298	+107.982%
2026-06-18	63.1000	63.1000	59.3000	61.9300	-3.385%	97	2,104	+83.029%
2026-06-17	64.6500	68.0800	64.1000	64.1000	-1.913%	47	2,104	+76.833%
2026-06-16	65.3900	65.7000	63.1500	65.3500	-2.215%	17	2,104	+73.451%
2026-06-15	64.5000	67.4000	63.5000	66.8300	+8.667%	63	2,053	+69.609%
2026-06-12	63.9800	63.9800	60.8500	61.5000	-4.086%	87	2,053	+84.309%
2026-06-11	62.5500	64.5000	61.5500	64.1200	+0.423%	41	2,053	+76.778%
2026-06-10	63.6200	65.0500	63.6200	63.8500	-1.390%	18	2,062	+77.525%
2026-06-09	68.9100	69.0000	61.8000	64.7500	-5.982%	85	2,055	+75.058%
2026-06-08	69.6500	69.6500	68.1200	68.8700	+1.653%	80	2,052	+64.585%
2026-06-05	73.0000	73.0000	67.0000	67.7500	-7.635%	19	1,985	+67.306%
2026-06-04	75.0200	75.0200	72.0000	73.3500	+0.246%	19	1,972	+54.533%
2026-06-03	77.8000	77.8000	73.0900	73.1700	-10.528%	72	1,969	+54.913%
2026-06-02	88.0000	88.0000	80.5000	81.7800	-9.133%	66	1,944	+38.604%
2026-06-01	88.5500	91.6700	86.0000	90.0000	+5.882%	44	1,940	+25.944%
2026-05-29	80.6300	86.8400	80.6300	85.0000	+15.914%	88	1,942	+33.353%
2026-05-28	66.7000	73.4900	66.7000	73.3300	+13.496%	76	1,927	+54.575%
2026-05-27	64.0000	66.9800	63.9500	64.6100	-4.324%	94	1,913	+75.437%
2026-05-26	66.3000	69.2600	65.1000	67.5300	-0.764%	84	1,886	+67.851%
2026-05-22	67.0000	68.8500	66.5200	68.0500	-1.305%	24	1,893	+66.569%
2026-05-21	68.6500	68.9500	67.8800	68.9500	+0.730%	15	1,877	+64.394%
2026-05-20	67.1500	68.4500	67.0800	68.4500	+2.088%	57	1,877	+65.595%
2026-05-19	67.0000	67.7000	65.6500	67.0500	+2.320%	44	1,865	+69.053%
2026-05-18	65.0400	66.3300	64.8500	65.5300	-1.607%	69	1,865	+72.974%
2026-05-15	65.8700	67.5000	64.9500	66.6000	+1.062%	37	1,865	+70.195%
2026-05-14	64.2000	66.5500	63.7300	65.9000	+4.504%	51	1,794	+72.003%
2026-05-13	67.1200	67.1200	61.9000	63.0600	-4.527%	119	1,682	+79.749%
2026-05-12	68.0000	68.1800	65.8400	66.0500	-2.868%	31	1,682	+71.612%
2026-05-11	66.9500	68.8500	65.5000	68.0000	0.000%	82	1,682	+66.691%
2026-05-08	66.0000	69.6500	66.0000	68.0000	-0.730%	22	1,657	+66.691%
2026-05-07	68.5000	71.0000	68.5000	68.5000	+4.469%	22	1,639	+65.474%
2026-05-06	65.1000	67.4000	64.4800	65.5700	-4.207%	137	1,640	+72.869%
2026-05-05	71.9500	73.3500	66.9000	68.4500	-10.988%	107	1,591	+65.595%
2026-05-04	78.5000	79.8500	76.6000	76.9000	+2.533%	26	1,539	+47.399%
2026-05-01	75.5000	76.2000	74.1900	75.0000	+4.167%	6	1,527	+51.133%
2026-04-30	68.5000	72.0000	68.5000	72.0000	+2.960%	36	1,527	+57.431%
2026-04-29	70.5000	70.5000	67.6000	69.9300	-5.154%	65	1,532	+62.091%
2026-04-28	73.7300	73.7300	73.7300	73.7300	-1.285%	1	1,529	+53.737%
2026-04-27	74.4000	75.6500	73.3300	74.6900	-0.013%	14	1,529	+51.761%
2026-04-24	73.7000	74.9500	73.0000	74.7000	+0.946%	15	1,525	+51.740%
2026-04-23	82.2500	82.2500	73.0000	74.0000	-10.704%	43	1,525	+53.176%
2026-04-22	79.0000	82.8900	79.0000	82.8700	+7.554%	350	1,504	+36.780%
2026-04-21	79.3800	79.5000	77.0500	77.0500	-0.117%	26	1,335	+47.112%
2026-04-20	77.3000	77.5500	76.5000	77.1400	-1.191%	21	1,335	+46.941%
2026-04-17	75.5000	79.0000	75.5000	78.0700	+4.792%	42	1,329	+45.190%
2026-04-16	74.0000	75.4700	72.0500	74.5000	+0.635%	7	1,340	+52.148%
2026-04-15	69.7500	74.5500	69.7500	74.0300	+7.602%	54	1,339	+53.114%
2026-04-14	69.5500	70.7000	68.8000	68.8000	+3.927%	94	1,326	+64.753%
2026-04-13	64.6700	67.7500	64.5000	66.2000	+4.367%	64	1,265	+71.224%
2026-04-10	64.7000	64.7000	59.7500	63.4300	-3.160%	146	1,233	+78.701%
2026-04-09	70.6500	70.6500	63.5700	65.5000	-10.884%	141	1,186	+73.053%
2026-04-08	78.7000	78.7000	72.3900	73.5000	-8.125%	79	1,195	+54.218%
2026-04-07	79.6400	80.0000	79.6400	80.0000	+1.330%	2	1,197	+41.688%
2026-04-06	78.9500	78.9500	78.9500	78.9500	-1.028%	2	1,198	+43.572%
2026-04-02	79.0100	79.7700	78.9800	79.7700	+2.060%	4	1,199	+42.096%
2026-04-01	78.1600	78.1600	78.1600	78.1600	-0.534%	1	1,199	+45.023%
2026-03-31	75.4200	78.6500	75.4200	78.5800	+9.397%	9	1,200	+44.248%
2026-03-30	74.6500	74.6500	71.8300	71.8300	-5.895%	37	1,198	+57.803%
2026-03-27	78.7000	78.9100	75.5300	76.3300	-5.951%	32	1,164	+48.500%
2026-03-26	84.7000	85.6500	81.1600	81.1600	-7.076%	5	1,144	+39.662%
2026-03-25	90.1500	90.5900	87.3400	87.3400	-0.637%	16	1,143	+29.780%
2026-03-24	91.6700	91.6700	84.9200	87.9000	-3.756%	39	1,141	+28.953%
2026-03-23	89.1300	91.3300	88.4000	91.3300	+10.235%	5	1,155	+24.110%
2026-03-20	84.4700	84.5000	81.8600	82.8500	-3.494%	20	1,153	+36.814%
2026-03-19	85.0000	85.8500	85.0000	85.8500	-0.579%	21	1,138	+32.033%
2026-03-17	87.1800	87.1800	86.3500	86.3500	+2.189%	4	1,118	+31.268%
2026-03-16	84.5000	84.5000	84.5000	84.5000	-0.577%	2	1,121	+34.142%
2026-03-13	84.0000	84.9900	84.0000	84.9900	-2.310%	2	1,121	+33.369%
2026-03-12	86.3100	87.0500	86.3100	87.0000	+2.473%	5	1,120	+30.287%
2026-03-11	85.0800	85.0800	84.9000	84.9000	+1.071%	2	1,119	+33.510%
2026-03-10	85.0500	85.0500	84.0000	84.0000	-4.491%	7	1,119	+34.940%
2026-03-09	87.9500	87.9500	87.9500	87.9500	-2.494%	3	1,119	+28.880%
2026-03-06	90.0000	92.1000	90.0000	90.2000	+7.792%	22	1,122	+25.665%
2026-03-05	87.4000	87.8800	83.6800	83.6800	-2.799%	212	1,117	+35.457%
2026-03-04	83.0000	86.5300	83.0000	86.0900	+6.350%	9	918	+31.665%
2026-03-03	78.1700	80.9900	74.4500	80.9500	+3.069%	35	918	+40.025%
2026-03-02	75.5000	80.1100	75.5000	78.5400	+10.729%	14	932	+44.321%
2026-02-27	71.1500	72.0000	70.2600	70.9300	+0.610%	7	924	+59.805%
2026-02-26	70.2500	70.5000	70.2500	70.5000	+1.206%	3	924	+60.780%
2026-02-25	65.6500	69.6600	65.6500	69.6600	+7.417%	4	924	+62.719%
2026-02-24	63.8700	65.9200	63.6000	64.8500	-1.713%	36	924	+74.788%
2026-02-23	67.0000	67.0000	64.5000	65.9800	-5.351%	41	910	+71.794%
2026-02-20	67.9000	69.7100	67.1000	69.7100	+0.941%	16	889	+62.602%
2026-02-19	68.9500	69.0600	68.9500	69.0600	-2.526%	2	883	+64.133%
2026-02-18	70.9300	74.1500	70.7700	70.8500	+4.191%	13	882	+59.986%
2026-02-17	65.0000	68.0000	63.5000	68.0000	+2.133%	43	882	+66.691%
2026-02-13	66.0000	68.6900	65.8600	66.5800	+1.262%	31	902	+70.246%
2026-02-12	69.6000	69.6000	63.9300	65.7500	-6.472%	62	902	+72.395%
2026-02-11	70.6500	70.6500	68.8800	70.3000	-3.804%	58	864	+61.238%
2026-02-10	77.0000	78.1000	72.8000	73.0800	-5.703%	14	858	+55.104%
2026-02-09	70.0000	78.3000	70.0000	77.5000	+9.155%	37	847	+46.258%
2026-02-06	68.6500	71.4800	68.3700	71.0000	+7.821%	51	849	+59.648%
2026-02-05	70.4500	71.0000	64.9300	65.8500	-11.134%	98	836	+72.134%
2026-02-04	83.9800	83.9800	71.4400	74.1000	-16.676%	267	787	+52.969%
2026-02-03	89.0000	91.3300	86.0000	88.9300	+9.117%	25	627	+27.460%
2026-02-02	82.2300	83.8000	80.2500	81.5000	+2.194%	51	610	+39.080%
2026-01-30	82.3100	82.9000	79.2200	79.7500	-4.719%	12	604	+42.132%
2026-01-29	87.4700	87.4700	81.8000	83.7000	-7.514%	71	601	+35.424%
2026-01-28	94.8400	95.1000	90.5000	90.5000	-6.412%	63	578	+25.249%
2026-01-27	99.5900	99.5900	96.7000	96.7000	-2.785%	5	519	+17.218%
2026-01-26	99.4700	99.4700	99.4700	99.4700	-2.241%	1	518	+13.954%
2026-01-23	101.7500	101.7500	101.7500	101.7500	+4.252%	2	518	+11.400%
2026-01-22	97.3200	97.6000	97.3200	97.6000	-1.135%	6	520	+16.137%
2026-01-21	94.3100	98.7200	93.8700	98.7200	-2.997%	29	515	+14.820%
2026-01-20	102.4700	102.4700	101.7700	101.7700	-0.069%	5	487	+11.379%
2026-01-16	102.6500	102.6500	101.8400	101.8400	-5.704%	4	481	+11.302%
2026-01-15	109.1200	109.1200	108.0000	108.0000	+2.176%	3	481	+4.954%
2026-01-14	107.5000	107.5000	105.7000	105.7000	-2.974%	3	479	+7.237%
2026-01-12	110.0000	110.0000	108.2800	108.9400	+0.480%	13	478	+4.048%
2026-01-09	108.1700	109.5000	108.1700	108.4200	+0.296%	28	467	+4.547%
2026-01-08	112.2000	112.2000	107.5000	108.1000	-6.000%	336	467	+4.857%
2026-01-07	112.8100	116.5000	112.7700	115.0000	+7.076%	11	372	-1.435%
2026-01-06	107.3500	107.4000	107.3500	107.4000	+1.416%	5	365	+5.540%
2026-01-05	105.0000	106.0100	105.0000	105.9000	+6.123%	17	360	+7.035%
2026-01-02	109.8100	109.8100	99.7900	99.7900	-11.266%	112	360	+13.589%
2025-12-31	111.2200	112.4600	111.2200	112.4600	-1.455%	23	327	+0.791%
2025-12-30	115.1400	115.1400	114.1200	114.1200	-0.393%	23	327	-0.675%
2025-12-29	114.5700	114.5700	114.5700	114.5700	-6.205%	3	310	-1.065%
2025-12-26	122.0000	122.1500	122.0000	122.1500	-3.056%	6	307	-7.204%
2025-12-24	124.7700	126.0000	123.8000	126.0000	0.000%	301	0	-10.040%

.dark-mode .F6Wj2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6Wj2t{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C100PLTR Dec 15 2028 100.00 Call (PLTR281215C00100000)option OPRA

PLTR20281215C100
PLTR Dec 15 2028 100.00 Call (PLTR281215C00100000)
option OPRA