Dark

PLTR20281215C105
PLTR Dec 15 2028 105.00 Call (PLTR281215C00105000)
option OPRA

EOD

Sep 28, 2026

107.40-2.849%(-3.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	109.2000	109.2000	107.4000	107.4000	-2.849%	2	780	0.000%
2026-09-25	110.5500	110.5500	110.5500	110.5500	-2.341%	1	781	-2.849%
2026-09-24	113.2000	113.2000	113.2000	113.2000	+1.044%	1	781	-5.124%
2026-09-23	112.0000	112.0300	112.0000	112.0300	+10.049%	16	780	-4.133%
2026-09-21	101.8000	101.8000	101.8000	101.8000	+2.932%	2	791	+5.501%
2026-09-17	98.9000	98.9000	98.9000	98.9000	+3.021%	1	791	+8.595%
2026-09-16	96.0000	96.0000	96.0000	96.0000	-0.621%	1	792	+11.875%
2026-09-14	95.0000	96.6000	95.0000	96.6000	+6.858%	2	791	+11.180%
2026-09-11	91.5000	91.5000	89.8100	90.4000	-1.739%	3	791	+18.805%
2026-09-10	92.0000	92.0000	92.0000	92.0000	-2.232%	1	794	+16.739%
2026-09-09	94.3500	94.3500	94.1000	94.1000	-10.381%	2	794	+14.134%
2026-09-03	106.6600	106.6600	105.0000	105.0000	-1.731%	3	795	+2.286%
2026-09-01	105.3000	107.7500	105.3000	106.8500	-1.430%	13	795	+0.515%
2026-08-28	108.7500	108.7500	107.8900	108.4000	+0.203%	8	799	-0.923%
2026-08-27	106.2100	108.1800	105.6000	108.1800	+12.278%	43	799	-0.721%
2026-08-26	96.2000	96.3500	96.2000	96.3500	+0.052%	2	759	+11.469%
2026-08-25	101.0000	101.0000	96.3000	96.3000	-4.255%	4	761	+11.526%
2026-08-24	100.4400	100.5800	100.4400	100.5800	-1.729%	2	761	+6.781%
2026-08-21	102.5500	103.1300	102.3500	102.3500	+4.513%	4	761	+4.934%
2026-08-20	97.9400	97.9500	97.9300	97.9300	-1.081%	6	760	+9.670%
2026-08-14	99.0000	99.0000	99.0000	99.0000	-2.970%	6	766	+8.485%
2026-08-13	97.7400	102.0300	97.7400	102.0300	+6.592%	4	767	+5.263%
2026-08-12	96.7700	96.7700	94.9500	95.7200	-3.915%	3	768	+12.202%
2026-08-11	100.9800	100.9800	99.6200	99.6200	-0.599%	6	769	+7.810%
2026-08-10	101.8300	102.9300	100.2200	100.2200	+4.636%	5	770	+7.164%
2026-08-07	89.0700	95.7800	89.0700	95.7800	+17.306%	17	768	+12.132%
2026-08-06	81.0000	82.9300	79.0000	81.6500	-3.681%	9	771	+31.537%
2026-08-05	90.0000	90.5700	84.7700	84.7700	-3.363%	33	774	+26.696%
2026-08-04	75.9500	88.9300	75.9500	87.7200	+53.841%	47	779	+22.435%
2026-08-03	56.3000	57.2000	56.3000	57.0200	+4.165%	8	753	+88.355%
2026-07-31	53.3000	54.7400	53.3000	54.7400	+0.903%	5	752	+96.200%
2026-07-30	54.5100	54.5100	54.2500	54.2500	-2.481%	5	752	+97.972%
2026-07-29	56.8900	58.2000	55.6300	55.6300	+5.962%	7	752	+93.061%
2026-07-28	52.4000	52.5000	52.4000	52.5000	-15.663%	4	749	+104.571%
2026-07-27	57.6500	62.9500	57.6500	62.2500	+9.000%	110	749	+72.530%
2026-07-24	55.9800	57.1100	55.9800	57.1100	+0.901%	2	828	+88.058%
2026-07-23	56.0000	56.6000	56.0000	56.6000	-4.084%	7	828	+89.753%
2026-07-22	59.0100	59.0100	59.0100	59.0100	-8.156%	1	833	+82.003%
2026-07-21	64.6500	65.2000	64.2500	64.2500	-3.745%	10	830	+67.160%
2026-07-20	64.4700	66.7500	64.4700	66.7500	+4.297%	7	836	+60.899%
2026-07-17	65.4400	65.4400	64.0000	64.0000	-1.235%	6	833	+67.813%
2026-07-16	64.2600	64.8000	63.6900	64.8000	+0.762%	8	832	+65.741%
2026-07-14	57.4900	64.3100	57.4900	64.3100	+5.254%	4	834	+67.004%
2026-07-13	59.9000	61.1000	59.9000	61.1000	+4.534%	2	835	+75.777%
2026-07-10	58.0000	59.3500	58.0000	58.4500	+0.776%	4	835	+83.747%
2026-07-09	59.2000	59.2000	58.0000	58.0000	-5.814%	8	836	+85.172%
2026-07-08	60.0000	61.5800	60.0000	61.5800	-7.814%	3	834	+74.407%
2026-07-07	64.4400	66.8000	63.8000	66.8000	+3.727%	12	835	+60.778%
2026-07-06	62.6000	64.4000	62.6000	64.4000	+4.342%	7	839	+66.770%
2026-07-02	63.3000	63.3000	60.3300	61.7200	+5.378%	15	845	+74.012%
2026-07-01	55.7700	59.4000	55.7700	58.5700	+15.227%	14	845	+83.370%
2026-06-30	50.0000	51.7000	50.0000	50.8300	+0.653%	5	850	+111.293%
2026-06-29	51.7300	51.7300	49.0200	50.5000	+5.803%	16	849	+112.673%
2026-06-26	45.4400	48.4000	44.5000	47.7300	+9.347%	32	857	+125.016%
2026-06-25	45.2000	45.4500	43.0400	43.6500	-9.721%	156	838	+146.048%
2026-06-24	49.1500	50.9000	47.6500	48.3500	-3.493%	28	794	+122.130%
2026-06-23	52.2500	52.2500	50.1000	50.1000	-5.078%	27	791	+114.371%
2026-06-22	57.0000	57.0000	52.7800	52.7800	-10.845%	106	778	+103.486%
2026-06-18	59.5000	59.5000	57.8000	59.2000	-7.500%	90	653	+81.419%
2026-06-17	65.2500	65.2500	64.0000	64.0000	+1.186%	4	653	+67.813%
2026-06-16	62.9400	63.6500	61.1500	63.2500	-1.249%	9	653	+69.802%
2026-06-15	64.0500	64.0500	64.0500	64.0500	+7.286%	1	652	+67.681%
2026-06-12	60.0000	60.0000	59.7000	59.7000	-2.943%	5	652	+79.899%
2026-06-11	61.5100	61.5100	61.5100	61.5100	+0.919%	1	652	+74.606%
2026-06-09	64.0000	64.0000	60.9500	60.9500	-7.202%	12	651	+76.210%
2026-06-08	67.2200	67.2200	65.6800	65.6800	+0.321%	5	656	+63.520%
2026-06-05	66.9500	66.9500	65.4700	65.4700	-8.625%	11	656	+64.045%
2026-06-04	71.6500	71.6500	71.6500	71.6500	+0.491%	6	656	+49.895%
2026-06-03	75.7900	75.7900	70.1500	71.3000	-9.975%	4	656	+50.631%
2026-06-02	80.0000	80.0000	79.2000	79.2000	-10.559%	2	655	+35.606%
2026-06-01	87.6800	88.5500	85.9500	88.5500	+5.769%	8	654	+21.287%
2026-05-29	79.5800	83.7200	79.5800	83.7200	+22.219%	4	648	+28.285%
2026-05-28	66.5000	68.5000	66.4700	68.5000	+9.076%	20	647	+56.788%
2026-05-27	62.6000	64.6000	62.0500	62.8000	-5.422%	34	656	+71.019%
2026-05-26	63.0000	66.4000	63.0000	66.4000	+0.530%	22	637	+61.747%
2026-05-22	64.3000	66.0500	64.3000	66.0500	-0.392%	62	645	+62.604%
2026-05-21	66.3100	66.3100	66.3100	66.3100	+3.126%	2	654	+61.967%
2026-05-20	64.3000	64.3000	64.3000	64.3000	+1.660%	1	654	+67.030%
2026-05-19	63.8000	64.0000	63.2500	63.2500	-1.480%	3	660	+69.802%
2026-05-18	64.9500	64.9800	63.0000	64.2000	+1.182%	12	660	+67.290%
2026-05-14	63.0000	64.2500	61.7200	63.4500	+5.750%	33	660	+69.267%
2026-05-13	62.0000	62.5000	60.0000	60.0000	-5.779%	17	648	+79.000%
2026-05-12	65.1800	65.2000	63.6800	63.6800	-0.655%	6	648	+68.656%
2026-05-11	64.0000	64.9500	64.0000	64.1000	-4.185%	10	648	+67.551%
2026-05-08	65.3000	67.3000	65.3000	66.9000	+1.749%	22	638	+60.538%
2026-05-07	66.6500	69.0900	65.7500	65.7500	+4.365%	14	634	+63.346%
2026-05-06	63.5500	65.0000	63.0000	63.0000	-4.328%	23	628	+70.476%
2026-05-05	67.1000	67.4000	64.5200	65.8500	-12.897%	18	619	+63.098%
2026-05-04	76.0000	76.0000	74.0500	75.6000	+4.420%	8	613	+42.063%
2026-05-01	72.4000	72.4000	72.4000	72.4000	+8.060%	2	607	+48.343%
2026-04-29	66.7000	67.3000	66.7000	67.0000	-5.447%	5	607	+60.299%
2026-04-28	70.8600	70.8600	70.8600	70.8600	-1.583%	3	604	+51.566%
2026-04-27	72.4500	72.6000	72.0000	72.0000	-0.277%	25	604	+49.167%
2026-04-24	70.5800	72.2000	70.5800	72.2000	+0.979%	6	584	+48.753%
2026-04-23	71.0500	71.5000	71.0500	71.5000	-10.848%	16	581	+50.210%
2026-04-22	76.3000	80.2000	76.3000	80.2000	+5.763%	23	565	+33.915%
2026-04-21	75.8300	75.8300	75.8300	75.8300	+0.637%	1	574	+41.633%
2026-04-20	75.3500	75.3500	75.3500	75.3500	-1.568%	7	573	+42.535%
2026-04-17	76.2000	76.5700	75.5000	76.5500	+8.813%	29	573	+40.300%
2026-04-15	69.3000	70.3500	68.6100	70.3500	+3.410%	25	593	+52.665%
2026-04-14	67.0000	68.0300	66.9500	68.0300	+6.048%	15	593	+57.872%
2026-04-13	63.1000	65.4400	63.1000	64.1500	+5.510%	90	588	+67.420%
2026-04-10	59.4200	61.5100	58.4500	60.8000	-2.486%	49	589	+76.645%
2026-04-09	62.6200	63.9100	61.7000	62.3500	-14.178%	117	587	+72.253%
2026-04-08	73.9900	73.9900	72.6500	72.6500	-4.408%	2	555	+47.832%
2026-04-02	76.0000	76.0000	76.0000	76.0000	+0.930%	1	554	+41.316%
2026-04-01	75.3000	75.3000	75.3000	75.3000	+0.454%	1	554	+42.629%
2026-03-27	74.9600	74.9600	74.9600	74.9600	-4.776%	4	554	+43.276%
2026-03-26	80.2000	80.2000	78.7200	78.7200	-6.464%	2	555	+36.433%
2026-03-25	85.9000	85.9000	84.1600	84.1600	-2.683%	4	556	+27.614%
2026-03-23	88.4000	88.4000	86.4800	86.4800	+3.842%	3	556	+24.191%
2026-03-19	83.2800	83.2800	83.2800	83.2800	+0.337%	1	555	+28.963%
2026-03-18	83.2500	83.2500	83.0000	83.0000	-2.731%	2	555	+29.398%
2026-03-17	85.3300	85.3300	85.3300	85.3300	+5.151%	1	555	+25.864%
2026-03-13	81.3500	81.3500	79.7000	81.1500	-3.508%	3	554	+32.348%
2026-03-12	82.4300	84.3500	82.4300	84.1000	+3.444%	22	553	+27.705%
2026-03-10	84.4500	84.4500	81.3000	81.3000	+0.544%	6	568	+32.103%
2026-03-05	80.8600	80.8600	80.8600	80.8600	-3.508%	2	568	+32.822%
2026-03-04	83.7000	83.8000	83.7000	83.8000	+7.011%	2	568	+28.162%
2026-03-03	73.7500	78.3100	73.7500	78.3100	+1.953%	75	568	+37.147%
2026-03-02	76.3200	76.8100	76.3200	76.8100	+13.624%	2	555	+39.826%
2026-02-27	68.4500	69.7000	67.6000	67.6000	+7.953%	5	555	+58.876%
2026-02-24	62.6900	62.6900	62.6200	62.6200	-1.386%	20	555	+71.511%
2026-02-23	62.1600	64.9000	62.1600	63.5000	-6.093%	126	535	+69.134%
2026-02-20	67.5900	67.6200	67.5900	67.6200	-0.118%	6	522	+58.829%
2026-02-19	67.7000	67.7000	67.7000	67.7000	-5.301%	1	516	+58.641%
2026-02-18	70.4100	71.4900	70.4100	71.4900	+9.479%	2	516	+50.231%
2026-02-13	61.1000	65.3000	61.1000	65.3000	+3.651%	10	515	+64.472%
2026-02-12	67.8100	67.8100	61.7400	63.0000	-5.970%	10	515	+70.476%
2026-02-11	67.0000	67.0000	67.0000	67.0000	-8.156%	1	507	+60.299%
2026-02-10	75.0700	75.0700	72.9500	72.9500	-3.056%	2	507	+47.224%
2026-02-09	68.0000	75.2500	68.0000	75.2500	+10.499%	5	507	+42.724%
2026-02-06	67.1500	68.1000	66.0000	68.1000	+3.026%	21	507	+57.709%
2026-02-05	67.5900	67.5900	62.9000	66.1000	-4.549%	118	492	+62.481%
2026-02-04	75.7200	75.7200	69.2500	69.2500	-11.218%	313	487	+55.090%
2026-02-02	79.2500	79.2500	78.0000	78.0000	-3.226%	3	176	+37.692%
2026-01-29	81.8000	81.9000	80.6000	80.6000	-12.258%	6	175	+33.251%
2026-01-28	91.8600	91.8600	91.8600	91.8600	-2.141%	1	173	+16.917%
2026-01-27	93.8700	93.8700	93.8700	93.8700	-0.614%	1	174	+14.414%
2026-01-22	94.4500	94.4500	94.4500	94.4500	+0.393%	2	174	+13.711%
2026-01-21	94.0800	94.0800	94.0800	94.0800	-3.990%	111	173	+14.158%
2026-01-20	97.9900	97.9900	97.9900	97.9900	-3.780%	1	62	+9.603%
2026-01-16	101.8400	101.8400	101.8400	101.8400	-4.653%	1	60	+5.460%
2026-01-15	106.8100	106.8100	106.8100	106.8100	+1.251%	1	60	+0.552%
2026-01-13	105.4900	105.4900	105.4900	105.4900	-1.476%	1	59	+1.811%
2026-01-12	107.0700	107.0700	107.0700	107.0700	+3.329%	10	58	+0.308%
2026-01-09	103.6200	103.6200	103.6200	103.6200	-2.521%	25	48	+3.648%
2026-01-08	106.0500	106.3000	105.8000	106.3000	-0.738%	12	23	+1.035%
2026-01-06	106.1300	107.0900	106.1300	107.0900	+3.769%	2	22	+0.289%
2026-01-05	102.3700	103.2000	102.3700	103.2000	-1.621%	17	4	+4.070%
2026-01-02	104.9000	104.9000	104.9000	104.9000	-2.100%	22	4	+2.383%
2025-12-31	109.0000	109.6300	107.1500	107.1500	0.000%	26	0	+0.233%

.dark-mode .fD6q3V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fD6q3V{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C105PLTR Dec 15 2028 105.00 Call (PLTR281215C00105000)option OPRA

PLTR20281215C105
PLTR Dec 15 2028 105.00 Call (PLTR281215C00105000)
option OPRA