Dark

PLTR20281215C120
PLTR Dec 15 2028 120.00 Call (PLTR281215C00120000)
option OPRA

EOD

Sep 25, 2026

103.85-0.412%(-0.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	104.5000	104.5000	103.8500	103.8500	-0.412%	7	1,135	0.000%
2026-09-23	105.0000	105.0000	103.1500	104.2800	+6.083%	9	1,142	-0.412%
2026-09-22	97.6300	98.3000	97.6300	98.3000	+2.300%	4	1,149	+5.646%
2026-09-21	95.0000	96.0900	95.0000	96.0900	+9.642%	13	1,149	+8.076%
2026-09-18	87.6400	87.6400	87.6400	87.6400	-4.219%	1	1,159	+18.496%
2026-09-17	89.4300	91.5000	89.4300	91.5000	+4.167%	4	1,159	+13.497%
2026-09-16	87.8400	87.8400	87.8400	87.8400	-3.684%	1	1,159	+18.226%
2026-09-15	91.2000	91.2000	91.2000	91.2000	+3.051%	1	1,159	+13.871%
2026-09-14	84.7000	89.4700	84.7000	88.5000	+6.910%	4	1,158	+17.345%
2026-09-11	82.7800	82.7800	82.7800	82.7800	+2.450%	2	1,158	+25.453%
2026-09-10	83.8500	83.8500	80.8000	80.8000	-5.420%	4	1,160	+28.527%
2026-09-09	86.1000	86.1000	85.4300	85.4300	-1.759%	17	1,159	+21.562%
2026-09-08	86.9600	86.9600	86.9600	86.9600	-10.351%	1	1,174	+19.423%
2026-09-03	95.6800	97.6400	95.6800	97.0000	+14.820%	5	1,174	+7.062%
2026-09-02	89.0000	89.0000	81.8800	84.4800	-14.864%	8	1,175	+22.929%
2026-09-01	97.0300	99.2300	97.0300	99.2300	-1.558%	3	1,174	+4.656%
2026-08-31	100.2700	100.8000	100.2700	100.8000	+0.149%	7	1,175	+3.026%
2026-08-28	99.7500	100.6500	99.7500	100.6500	+0.933%	7	1,169	+3.179%
2026-08-27	96.1300	100.8000	96.1300	99.7200	+7.573%	16	1,168	+4.142%
2026-08-26	92.7000	92.7000	92.7000	92.7000	+3.379%	1	1,164	+12.028%
2026-08-24	89.4000	89.6700	89.4000	89.6700	-6.594%	3	1,166	+15.814%
2026-08-21	92.9000	96.0000	92.9000	96.0000	+6.607%	5	1,166	+8.177%
2026-08-20	90.0500	90.0500	90.0500	90.0500	-0.804%	1	1,163	+15.325%
2026-08-19	89.9400	90.7800	89.9400	90.7800	+4.646%	3	1,164	+14.397%
2026-08-18	86.7500	86.7500	86.7500	86.7500	-1.855%	1	1,166	+19.712%
2026-08-17	90.0000	90.7500	88.3900	88.3900	-4.298%	10	1,167	+17.491%
2026-08-14	93.1700	93.1700	92.3000	92.3600	-2.316%	4	1,176	+12.440%
2026-08-13	91.6500	94.6000	91.4500	94.5500	+7.455%	8	1,179	+9.836%
2026-08-12	89.1100	89.1100	86.2000	87.9900	-4.056%	25	1,180	+18.025%
2026-08-11	91.1300	93.6900	91.1300	91.7100	-0.639%	32	1,197	+13.237%
2026-08-10	90.5000	95.6000	90.5000	92.3000	+3.650%	11	1,186	+12.514%
2026-08-07	82.0200	89.0500	82.0200	89.0500	+20.013%	49	1,189	+16.620%
2026-08-06	73.4500	75.9000	72.5000	74.2000	-4.010%	13	1,205	+39.960%
2026-08-05	79.0000	79.0000	76.9000	77.3000	-3.975%	80	1,207	+34.347%
2026-08-04	65.8000	81.7500	64.4500	80.5000	+56.371%	283	1,175	+29.006%
2026-08-03	52.0000	52.0000	50.5000	51.4800	+4.000%	65	1,285	+101.729%
2026-07-31	49.4800	49.5000	47.5000	49.5000	+0.917%	62	1,260	+109.798%
2026-07-30	48.5000	49.6000	47.7400	49.0500	-1.821%	33	1,222	+111.723%
2026-07-29	50.5200	53.0000	49.9600	49.9600	-0.120%	15	1,220	+107.866%
2026-07-28	50.0000	51.4500	47.0000	50.0200	-11.107%	22	1,216	+107.617%
2026-07-27	51.9100	56.5000	51.9100	56.2700	+12.315%	24	1,208	+84.557%
2026-07-24	50.9800	51.2900	50.1000	50.1000	+0.361%	10	1,203	+107.285%
2026-07-23	50.0000	50.7500	49.0800	49.9200	-3.068%	34	1,200	+108.033%
2026-07-22	52.5000	53.2200	51.0000	51.5000	-11.176%	22	1,180	+101.650%
2026-07-21	58.8000	58.8000	57.9800	57.9800	-4.244%	22	1,174	+79.113%
2026-07-20	58.1600	60.5500	58.0000	60.5500	+5.635%	59	1,174	+71.511%
2026-07-17	58.9400	59.0000	57.3200	57.3200	-2.467%	13	1,217	+81.176%
2026-07-16	57.8000	58.7700	57.4000	58.7700	+0.806%	137	1,219	+76.706%
2026-07-15	58.7500	59.8000	58.2300	58.3000	-0.749%	20	1,290	+78.130%
2026-07-14	50.9500	59.7900	50.9500	58.7400	+8.879%	15	1,301	+76.796%
2026-07-13	52.6700	55.1500	52.6700	53.9500	+2.762%	4	1,305	+92.493%
2026-07-10	53.7000	53.7000	52.5000	52.5000	-3.404%	11	1,305	+97.810%
2026-07-09	53.0500	54.3500	52.6000	54.3500	-2.511%	18	1,299	+91.076%
2026-07-08	55.1500	55.7500	54.0000	55.7500	-8.905%	9	1,300	+86.278%
2026-07-07	58.0000	61.7000	58.0000	61.2000	+7.274%	16	1,302	+69.690%
2026-07-06	54.0900	58.2200	54.0900	57.0500	+3.727%	15	1,306	+82.033%
2026-07-02	56.5600	56.5900	54.0000	55.0000	+3.676%	36	1,316	+88.818%
2026-07-01	47.9100	53.7000	47.7000	53.0500	+17.837%	111	1,316	+95.759%
2026-06-30	44.2000	46.5100	43.7000	45.0200	+0.603%	24	1,279	+130.675%
2026-06-29	44.7800	46.6000	44.4800	44.7500	+5.047%	55	1,266	+132.067%
2026-06-26	39.7500	43.1500	39.7500	42.6000	+9.231%	68	1,223	+143.779%
2026-06-25	40.3000	40.3600	38.3500	39.0000	-9.492%	237	1,204	+166.282%
2026-06-24	43.7000	45.0000	42.0700	43.0900	-4.202%	190	1,212	+141.007%
2026-06-23	47.6000	47.7500	44.7900	44.9800	-4.643%	174	1,155	+130.880%
2026-06-22	51.9400	53.0000	46.9100	47.1700	-11.865%	122	1,027	+120.161%
2026-06-18	55.4500	55.6100	51.5500	53.5200	-3.306%	62	966	+94.040%
2026-06-17	56.0000	59.0000	55.0000	55.3500	-0.503%	7	966	+87.624%
2026-06-16	55.4000	55.7900	55.4000	55.6300	-4.857%	14	966	+86.680%
2026-06-15	55.4000	58.7000	55.4000	58.4700	+8.883%	174	913	+77.612%
2026-06-12	53.8300	54.9000	52.7500	53.7000	-3.901%	22	913	+93.389%
2026-06-11	53.5700	55.9500	53.4500	55.8800	+0.685%	32	913	+85.845%
2026-06-10	55.3300	56.6200	55.3000	55.5000	-2.203%	26	932	+87.117%
2026-06-09	59.7500	59.7500	54.2000	56.7500	-4.750%	43	913	+82.996%
2026-06-08	60.3400	60.3400	59.5800	59.5800	+0.017%	11	904	+74.303%
2026-06-05	64.0000	64.0000	58.8500	59.5700	-7.284%	213	894	+74.333%
2026-06-04	66.9500	66.9500	64.0000	64.2500	-0.388%	21	909	+61.634%
2026-06-03	67.5500	67.8500	64.1300	64.5000	-13.248%	41	895	+61.008%
2026-06-02	76.4500	76.4500	73.5000	74.3500	-7.605%	35	889	+39.677%
2026-06-01	77.3500	82.0000	76.3000	80.4700	+7.051%	26	889	+29.054%
2026-05-29	71.2500	77.0000	71.2500	75.1700	+17.453%	54	889	+38.154%
2026-05-28	59.2100	64.0700	59.2100	64.0000	+14.286%	66	888	+62.266%
2026-05-27	55.3700	56.5000	55.3700	56.0000	-5.437%	30	891	+85.446%
2026-05-26	57.4000	59.8500	57.4000	59.2200	-0.638%	13	884	+75.363%
2026-05-22	60.7500	60.7500	57.3000	59.6000	-0.914%	6	886	+74.245%
2026-05-21	60.1000	60.1500	59.0700	60.1500	+1.915%	7	884	+72.652%
2026-05-20	56.1200	59.0200	56.1200	59.0200	+1.096%	8	884	+75.957%
2026-05-19	59.9000	59.9000	57.1500	58.3800	+1.530%	56	858	+77.886%
2026-05-18	56.1000	58.4500	56.1000	57.5000	-0.828%	38	858	+80.609%
2026-05-15	58.1500	59.1200	57.8600	57.9800	+0.660%	22	858	+79.113%
2026-05-14	55.4500	57.6000	55.4500	57.6000	+5.014%	85	835	+80.295%
2026-05-13	55.6000	55.6000	53.0000	54.8500	-4.309%	61	815	+89.335%
2026-05-12	57.3100	58.0000	57.1300	57.3200	-2.897%	8	815	+81.176%
2026-05-11	59.4000	59.4000	57.7700	59.0300	-0.506%	37	815	+75.927%
2026-05-08	58.9000	59.3300	58.9000	59.3300	-0.869%	2	778	+75.038%
2026-05-07	60.4000	62.2500	59.8500	59.8500	+5.370%	17	776	+73.517%
2026-05-06	57.8500	58.5200	56.2500	56.8000	-3.680%	121	766	+82.835%
2026-05-05	63.1500	63.1500	58.2300	58.9700	-14.771%	135	760	+76.106%
2026-05-04	67.9500	69.1900	67.9500	69.1900	+4.438%	3	661	+50.094%
2026-05-01	63.9400	66.2500	63.9400	66.2500	+7.201%	3	660	+56.755%
2026-04-30	60.5000	61.9900	60.5000	61.8000	+1.378%	16	660	+68.042%
2026-04-29	60.1600	60.9600	60.0000	60.9600	-4.839%	30	666	+70.358%
2026-04-28	64.9300	64.9300	63.9500	64.0600	-3.247%	11	675	+62.114%
2026-04-27	66.2100	66.2100	66.2100	66.2100	+0.930%	3	676	+56.849%
2026-04-24	64.1000	65.9500	64.1000	65.6000	+1.469%	62	676	+58.308%
2026-04-23	69.9000	69.9000	64.5800	64.6500	-11.438%	52	677	+60.634%
2026-04-22	72.7800	73.0000	72.3700	73.0000	+7.511%	22	667	+42.260%
2026-04-21	68.4200	70.7000	67.9000	67.9000	-0.557%	30	661	+52.946%
2026-04-17	66.9000	69.7800	66.9000	68.2800	+4.484%	11	661	+52.094%
2026-04-16	64.3000	65.3500	64.3000	65.3500	+0.538%	11	661	+58.914%
2026-04-15	62.6000	65.0000	62.0100	65.0000	+8.333%	22	668	+59.769%
2026-04-14	61.3500	61.9300	60.0000	60.0000	+3.950%	22	680	+73.083%
2026-04-13	56.5000	59.0000	56.4600	57.7200	+5.137%	34	660	+79.920%
2026-04-10	52.9200	56.2500	51.7500	54.9000	-3.396%	119	653	+89.162%
2026-04-09	60.0200	60.0200	55.3500	56.8300	-11.549%	151	591	+82.738%
2026-04-08	71.1000	71.1000	63.3600	64.2500	-10.115%	125	519	+61.634%
2026-04-07	69.2000	71.4800	67.9000	71.4800	+0.918%	42	439	+45.285%
2026-04-06	70.1000	70.8300	70.1000	70.8300	+1.519%	8	453	+46.619%
2026-04-02	67.1500	70.0000	67.1500	69.7700	+0.751%	21	457	+48.846%
2026-04-01	69.0000	69.2500	68.8500	69.2500	-0.144%	12	457	+49.964%
2026-03-31	65.0800	71.1500	65.0800	69.3500	+9.818%	14	457	+49.748%
2026-03-30	67.7000	67.7000	62.0500	63.1500	-6.541%	31	454	+64.450%
2026-03-27	67.7000	67.7000	67.5700	67.5700	-5.271%	11	454	+53.692%
2026-03-26	71.3300	71.3300	71.3300	71.3300	-9.709%	1	443	+45.591%
2026-03-25	79.0000	79.0000	79.0000	79.0000	+1.647%	3	442	+31.456%
2026-03-24	78.1000	78.1000	75.6300	77.7200	-3.249%	12	439	+33.621%
2026-03-23	79.6400	80.3300	79.6400	80.3300	+9.830%	2	443	+29.279%
2026-03-20	73.9100	76.2000	73.1400	73.1400	-4.392%	9	444	+41.988%
2026-03-19	74.4000	76.5000	74.4000	76.5000	-1.468%	3	438	+35.752%
2026-03-17	77.9000	77.9000	77.6400	77.6400	+2.536%	6	436	+33.758%
2026-03-16	75.0500	75.7200	75.0500	75.7200	-2.171%	2	435	+37.150%
2026-03-12	77.4000	77.4000	77.4000	77.4000	+5.955%	5	434	+34.173%
2026-03-11	74.0500	74.0500	72.6500	73.0500	-6.966%	29	429	+42.163%
2026-03-10	78.5200	78.5200	78.5200	78.5200	+0.641%	1	453	+32.259%
2026-03-09	77.2300	78.0200	76.7000	78.0200	+4.936%	8	453	+33.107%
2026-03-05	77.0000	77.0000	74.3000	74.3500	-3.391%	41	456	+39.677%
2026-03-04	75.0000	76.9600	75.0000	76.9600	+7.848%	40	479	+34.940%
2026-03-03	66.0000	71.3600	66.0000	71.3600	+0.507%	20	457	+45.530%
2026-03-02	68.7500	71.3500	68.0000	71.0000	+15.843%	67	453	+46.268%
2026-02-26	62.7500	62.7500	59.9500	61.2900	-0.309%	134	431	+69.440%
2026-02-25	60.1500	61.9300	60.0000	61.4800	+7.071%	26	336	+68.917%
2026-02-24	57.7500	57.8000	56.5000	57.4200	-0.313%	39	336	+80.860%
2026-02-23	59.1800	59.1800	56.5000	57.6000	-5.341%	22	346	+80.295%
2026-02-20	60.0000	62.1500	60.0000	60.8500	+2.012%	5	337	+70.666%
2026-02-19	59.5300	61.2400	59.5300	59.6500	-5.332%	10	335	+74.099%
2026-02-18	65.0500	65.0500	63.0100	63.0100	+5.456%	20	329	+64.815%
2026-02-17	56.3500	60.3300	56.3500	59.7500	+1.185%	9	321	+73.808%
2026-02-13	56.3500	59.4000	55.7500	59.0500	+2.393%	105	302	+75.868%
2026-02-12	59.0000	59.0000	55.6800	57.6700	-6.834%	38	302	+80.076%
2026-02-11	60.3500	61.9000	60.3500	61.9000	-4.402%	32	285	+67.771%
2026-02-10	65.4000	65.4000	64.4800	64.7500	-4.779%	25	314	+60.386%
2026-02-09	66.0900	69.0000	66.0000	68.0000	+10.713%	20	315	+52.721%
2026-02-06	60.0000	63.1000	60.0000	61.4200	+6.669%	74	315	+69.082%
2026-02-05	63.4300	63.4300	57.2900	57.5800	-13.673%	177	290	+80.358%
2026-02-04	77.9300	77.9300	63.1500	66.7000	-16.833%	448	327	+55.697%
2026-02-03	80.2000	80.2000	78.5000	80.2000	+11.234%	122	368	+29.489%
2026-02-02	73.6200	73.9200	72.1000	72.1000	+1.292%	6	310	+44.036%
2026-01-30	73.7000	73.7000	69.9900	71.1800	-5.734%	37	309	+45.898%
2026-01-29	74.0100	76.0800	72.8600	75.5100	-7.350%	42	304	+37.531%
2026-01-28	82.2900	82.3200	81.5000	81.5000	-6.932%	21	276	+27.423%
2026-01-27	88.4200	88.4200	87.5700	87.5700	-1.563%	6	260	+18.591%
2026-01-26	90.5000	90.5000	88.9600	88.9600	-1.462%	145	260	+16.738%
2026-01-23	90.2800	90.2800	90.2800	90.2800	+3.437%	1	135	+15.031%
2026-01-22	87.8000	87.8000	87.2800	87.2800	+3.905%	3	134	+18.985%
2026-01-21	84.0000	84.0000	84.0000	84.0000	-9.101%	10	133	+23.631%
2026-01-16	92.4100	92.4100	92.4100	92.4100	-6.382%	1	132	+12.380%
2026-01-15	99.6600	99.6600	98.7100	98.7100	+0.234%	3	132	+5.207%
2026-01-14	98.4800	98.4800	98.4800	98.4800	-0.193%	1	132	+5.453%
2026-01-13	98.0300	98.6700	98.0300	98.6700	-1.281%	10	132	+5.250%
2026-01-12	99.6500	99.9500	99.6500	99.9500	+1.184%	2	132	+3.902%
2026-01-09	98.7800	98.7800	98.7800	98.7800	+3.326%	8	133	+5.133%
2026-01-08	98.4000	98.7000	95.6000	95.6000	-8.077%	23	125	+8.630%
2026-01-07	104.0000	104.0000	104.0000	104.0000	+4.575%	1	122	-0.144%
2026-01-06	97.6300	99.4500	97.6300	99.4500	+4.695%	10	122	+4.424%
2026-01-05	94.9900	94.9900	94.9900	94.9900	+5.299%	8	117	+9.327%
2026-01-02	98.7000	98.7000	90.2100	90.2100	-12.273%	55	117	+15.120%
2025-12-30	102.8300	102.8300	102.8300	102.8300	-2.816%	1	117	+0.992%
2025-12-29	105.7000	105.8100	105.7000	105.8100	-3.282%	5	116	-1.852%
2025-12-26	111.7900	111.7900	109.4000	109.4000	0.000%	111	111	-5.073%

.dark-mode .p1L6WV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1L6WV{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C120PLTR Dec 15 2028 120.00 Call (PLTR281215C00120000)option OPRA

PLTR20281215C120
PLTR Dec 15 2028 120.00 Call (PLTR281215C00120000)
option OPRA