Dark

PLTR20281215C125
PLTR Dec 15 2028 125.00 Call (PLTR281215C00125000)
option OPRA

EOD

Sep 24, 2026

102.16+1.149%(+1.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	100.5700	102.1600	100.5700	102.1600	+1.149%	2	1,290	0.000%
2026-09-23	103.2500	103.2500	101.0000	101.0000	+7.918%	7	1,289	+1.149%
2026-09-22	93.5900	93.5900	93.5900	93.5900	-0.700%	1	1,289	+9.157%
2026-09-21	93.3800	94.2500	92.9000	94.2500	+6.920%	14	1,290	+8.393%
2026-09-18	88.1500	88.1500	88.1500	88.1500	+0.513%	1	1,301	+15.893%
2026-09-17	87.7000	87.7000	87.7000	87.7000	+3.579%	1	1,302	+16.488%
2026-09-16	83.5500	84.6700	83.5500	84.6700	-0.832%	15	1,303	+20.657%
2026-09-15	85.3800	85.3800	85.3800	85.3800	+0.023%	1	1,304	+19.653%
2026-09-14	84.1500	85.3600	84.1500	85.3600	+5.357%	2	1,304	+19.681%
2026-09-11	80.0000	81.0200	80.0000	81.0200	-0.222%	2	1,306	+26.092%
2026-09-10	79.3100	81.2000	79.3100	81.2000	-2.521%	3	1,306	+25.813%
2026-09-09	83.3000	83.3000	83.3000	83.3000	-3.140%	3	1,305	+22.641%
2026-09-04	88.5800	88.5800	86.0000	86.0000	-10.816%	3	1,306	+18.791%
2026-09-03	96.4300	96.4300	96.4300	96.4300	+19.714%	1	1,306	+5.942%
2026-09-02	87.4000	87.4000	80.5500	80.5500	-17.773%	4	1,306	+26.828%
2026-08-31	96.7300	98.5500	96.7300	97.9600	+0.782%	6	1,306	+4.287%
2026-08-28	97.2000	97.2000	97.2000	97.2000	-0.654%	1	1,306	+5.103%
2026-08-27	96.4800	97.8400	96.4800	97.8400	+13.767%	22	1,306	+4.415%
2026-08-25	91.7200	91.7200	86.0000	86.0000	-3.911%	18	1,321	+18.791%
2026-08-24	86.6000	90.5500	86.6000	89.5000	-2.186%	12	1,327	+14.145%
2026-08-21	85.9900	92.3000	85.9900	91.5000	+4.811%	7	1,337	+11.650%
2026-08-20	87.3000	87.3000	87.3000	87.3000	+2.887%	18	1,338	+17.022%
2026-08-19	87.4300	87.4300	84.8500	84.8500	+0.296%	2	1,338	+20.401%
2026-08-18	84.5000	84.6000	84.5000	84.6000	-2.287%	56	1,338	+20.757%
2026-08-17	87.9000	87.9000	86.2500	86.5800	-6.014%	66	1,367	+17.995%
2026-08-13	89.6000	92.1200	88.6100	92.1200	+7.667%	27	1,310	+10.899%
2026-08-12	84.3500	86.2500	84.3500	85.5600	-5.049%	10	1,315	+19.402%
2026-08-11	88.6600	91.7200	88.2500	90.1100	+0.122%	26	1,316	+13.373%
2026-08-10	87.1500	92.9000	87.1500	90.0000	+4.639%	70	1,314	+13.511%
2026-08-07	79.9600	86.0100	79.9600	86.0100	+18.634%	53	1,320	+18.777%
2026-08-06	70.7000	73.7800	70.5000	72.5000	-3.590%	12	1,348	+40.910%
2026-08-05	78.0500	80.2700	75.0000	75.2000	-4.447%	19	1,354	+35.851%
2026-08-04	61.4500	79.7100	61.4500	78.7000	+57.874%	89	1,358	+29.809%
2026-08-03	49.1100	50.1300	48.8600	49.8500	+5.124%	109	1,389	+104.935%
2026-07-31	46.0500	47.9000	45.6000	47.4200	+1.325%	51	1,341	+115.437%
2026-07-30	47.4500	47.5000	46.3300	46.8000	-2.905%	22	1,302	+118.291%
2026-07-29	50.0100	50.0100	48.2000	48.2000	-0.393%	2	1,295	+111.950%
2026-07-28	50.0000	50.0000	45.4800	48.3900	-10.999%	221	1,294	+111.118%
2026-07-27	52.0000	55.2900	50.7500	54.3700	+12.103%	210	1,308	+87.898%
2026-07-24	48.6000	48.8800	48.5000	48.5000	+0.622%	7	1,267	+110.639%
2026-07-23	48.1000	49.7300	47.4500	48.2000	-3.888%	49	1,263	+111.950%
2026-07-22	53.0000	53.0000	49.1000	50.1500	-11.708%	72	1,273	+103.709%
2026-07-21	56.8000	56.8000	56.8000	56.8000	-2.405%	1	1,230	+79.859%
2026-07-20	57.2000	58.2000	55.9000	58.2000	+4.021%	4	1,229	+75.533%
2026-07-17	53.4000	55.9500	53.4000	55.9500	-1.652%	3	1,231	+82.592%
2026-07-16	54.1800	56.8900	54.1800	56.8900	+0.158%	17	1,230	+79.575%
2026-07-15	58.1500	58.2900	56.4000	56.8000	-2.906%	20	1,236	+79.859%
2026-07-14	49.1000	58.5000	49.0700	58.5000	+11.006%	51	1,237	+74.632%
2026-07-13	51.2800	54.0000	51.2800	52.7000	+3.659%	55	1,227	+93.852%
2026-07-10	53.7500	53.7500	50.5000	50.8400	-3.162%	30	1,227	+100.944%
2026-07-09	51.9500	52.5000	50.0000	52.5000	-2.957%	85	1,213	+94.590%
2026-07-08	51.0000	54.1000	51.0000	54.1000	-9.833%	15	1,153	+88.835%
2026-07-07	56.2500	60.0000	56.2500	60.0000	+8.108%	23	1,146	+70.267%
2026-07-06	52.0000	55.6700	52.0000	55.5000	+3.835%	17	1,146	+84.072%
2026-07-02	53.3500	55.0000	52.0000	53.4500	+6.136%	78	1,151	+91.132%
2026-07-01	48.5600	51.7500	48.5600	50.3600	+15.850%	95	1,151	+102.859%
2026-06-30	42.1000	44.4200	42.1000	43.4700	+0.952%	20	1,108	+135.013%
2026-06-29	44.0000	44.8700	42.9500	43.0600	+4.692%	19	1,103	+137.250%
2026-06-26	38.7000	41.7500	38.7000	41.1300	+10.239%	101	1,092	+148.383%
2026-06-25	40.6700	40.6700	36.8700	37.3100	-10.248%	165	996	+173.814%
2026-06-24	43.3600	43.3600	40.7500	41.5700	-3.483%	29	1,030	+145.754%
2026-06-23	45.1000	46.4000	43.0700	43.0700	-5.237%	138	1,029	+137.195%
2026-06-22	50.8000	51.6100	45.4500	45.4500	-12.428%	73	993	+124.774%
2026-06-18	51.0700	52.2700	49.9900	51.9000	-2.791%	57	929	+96.840%
2026-06-17	54.4000	56.6500	53.2000	53.3900	-3.802%	13	929	+91.347%
2026-06-16	55.5000	55.5000	53.2000	55.5000	-2.203%	24	929	+84.072%
2026-06-15	53.2800	56.7500	53.2800	56.7500	+9.619%	9	918	+80.018%
2026-06-12	54.3000	54.3000	50.8500	51.7700	-4.041%	25	918	+97.334%
2026-06-11	52.4300	53.9500	51.6800	53.9500	+0.841%	30	918	+89.361%
2026-06-10	55.0800	55.1300	53.5000	53.5000	-1.835%	23	906	+90.953%
2026-06-09	58.0000	58.0000	52.2500	54.5000	-5.530%	39	895	+87.450%
2026-06-08	58.3000	58.3000	57.6900	57.6900	+0.786%	14	878	+77.084%
2026-06-05	60.0000	60.0500	57.1500	57.2400	-8.460%	76	869	+78.477%
2026-06-04	64.4000	64.6000	61.4000	62.5300	+0.531%	36	812	+63.378%
2026-06-03	64.5500	64.5500	62.2000	62.2000	-13.850%	13	803	+64.244%
2026-06-02	72.8200	73.1500	71.0000	72.2000	-7.436%	55	801	+41.496%
2026-06-01	75.0000	80.0000	75.0000	78.0000	+6.849%	37	768	+30.974%
2026-05-29	70.5900	74.4500	70.2700	73.0000	+18.834%	77	766	+39.945%
2026-05-28	57.0000	61.4300	57.0000	61.4300	+14.288%	39	755	+66.303%
2026-05-27	53.7000	56.1000	53.7000	53.7500	-5.669%	56	787	+90.065%
2026-05-26	55.0000	57.7500	55.0000	56.9800	-0.990%	13	759	+79.291%
2026-05-22	57.5000	58.3100	56.8000	57.5500	-0.776%	14	759	+77.515%
2026-05-21	58.0500	58.0500	57.1500	58.0000	+1.737%	25	762	+76.138%
2026-05-20	56.8000	57.0100	56.3000	57.0100	+0.956%	14	762	+79.197%
2026-05-19	56.6900	56.6900	55.2900	56.4700	+2.134%	35	774	+80.910%
2026-05-18	55.7500	55.7500	55.2900	55.2900	-2.142%	4	774	+84.771%
2026-05-15	56.3000	56.5000	55.2000	56.5000	+1.839%	19	774	+80.814%
2026-05-14	54.8500	55.8500	52.9500	55.4800	+6.447%	15	779	+84.138%
2026-05-13	54.0000	54.0000	52.0000	52.1200	-6.478%	33	772	+96.009%
2026-05-12	57.0000	57.6000	55.3500	55.7300	-3.129%	11	772	+83.312%
2026-05-11	55.5000	57.5300	55.5000	57.5300	-0.467%	18	772	+77.577%
2026-05-08	55.5900	57.8000	55.5900	57.8000	+0.087%	14	768	+76.747%
2026-05-07	58.2100	60.5000	57.2500	57.7500	+5.000%	7	769	+76.900%
2026-05-06	55.0400	55.7000	53.6000	55.0000	-3.728%	21	767	+85.745%
2026-05-05	61.2000	61.6400	56.6500	57.1300	-14.668%	101	761	+78.820%
2026-05-04	66.4500	67.7100	66.0100	66.9500	+11.583%	85	790	+52.591%
2026-04-30	60.0000	60.0000	60.0000	60.0000	+3.040%	2	816	+70.267%
2026-04-29	58.2000	58.6100	57.6000	58.2300	-6.383%	49	816	+75.442%
2026-04-28	63.3000	63.3000	61.6500	62.2000	-3.055%	12	811	+64.244%
2026-04-27	64.9800	64.9800	64.1600	64.1600	+2.492%	4	802	+59.227%
2026-04-23	67.5000	68.0000	61.5300	62.6000	-5.223%	12	799	+63.195%
2026-04-21	66.8600	66.8600	66.0500	66.0500	+0.917%	4	796	+54.671%
2026-04-20	65.0500	65.4500	65.0500	65.4500	-2.401%	5	796	+56.089%
2026-04-17	65.0000	67.0600	65.0000	67.0600	+5.606%	4	796	+52.341%
2026-04-16	64.6300	64.6300	63.2000	63.5000	+0.874%	7	796	+60.882%
2026-04-15	60.4100	63.0500	59.5500	62.9500	+6.695%	61	796	+62.288%
2026-04-14	59.0000	59.5000	58.6400	59.0000	+2.609%	10	777	+73.153%
2026-04-13	56.0300	57.5000	55.8000	57.5000	+7.638%	27	775	+77.670%
2026-04-10	52.9500	54.3500	49.7200	53.4200	-1.348%	175	754	+91.239%
2026-04-09	55.7500	56.1000	53.5900	54.1500	-17.202%	83	682	+88.661%
2026-04-08	66.5400	66.6000	65.1500	65.4000	-4.063%	7	647	+56.208%
2026-04-07	68.1000	68.1700	68.1000	68.1700	-1.730%	2	647	+49.861%
2026-04-06	69.6000	69.6000	69.3700	69.3700	+2.015%	3	647	+47.268%
2026-04-02	68.0000	68.0000	68.0000	68.0000	-0.293%	1	647	+50.235%
2026-04-01	68.2000	68.2000	68.2000	68.2000	+1.037%	1	647	+49.795%
2026-03-31	63.1300	67.5000	63.1300	67.5000	+11.940%	7	647	+51.348%
2026-03-30	65.4800	65.4800	60.3000	60.3000	-7.869%	53	646	+69.420%
2026-03-27	66.8700	67.2000	64.9300	65.4500	-7.360%	78	610	+56.089%
2026-03-26	70.6500	70.6500	70.6500	70.6500	-9.759%	1	557	+44.600%
2026-03-25	78.2900	78.2900	78.2900	78.2900	+6.910%	1	557	+30.489%
2026-03-24	73.5000	73.5000	73.2300	73.2300	-6.737%	5	556	+39.506%
2026-03-23	77.3500	78.5200	77.3500	78.5200	+10.826%	5	556	+30.107%
2026-03-20	70.8500	70.8500	70.8500	70.8500	-4.656%	1	554	+44.192%
2026-03-19	73.4900	74.3100	73.0000	74.3100	-1.118%	3	554	+37.478%
2026-03-17	74.8500	75.1500	74.5500	75.1500	-0.066%	26	553	+35.941%
2026-03-12	75.2000	75.2000	75.2000	75.2000	+4.619%	4	554	+35.851%
2026-03-11	70.8700	71.8800	70.8700	71.8800	-1.548%	30	550	+42.126%
2026-03-10	72.5300	73.0100	72.0500	73.0100	-2.445%	6	525	+39.926%
2026-03-09	74.8400	74.8400	74.8400	74.8400	-6.356%	1	526	+36.505%
2026-03-06	75.1500	79.9200	75.1500	79.9200	+10.417%	9	525	+27.828%
2026-03-05	73.2000	73.2000	72.1000	72.3800	-3.209%	6	525	+41.144%
2026-03-04	74.2000	74.8300	73.0000	74.7800	+8.204%	17	524	+36.614%
2026-03-03	69.1100	69.1100	69.1100	69.1100	+1.379%	3	517	+47.822%
2026-03-02	65.4600	68.5300	65.4600	68.1700	+13.711%	13	514	+49.861%
2026-02-27	60.3200	60.3200	59.9500	59.9500	+0.587%	2	517	+70.409%
2026-02-26	58.7000	60.2500	58.4000	59.6000	0.000%	10	516	+71.409%
2026-02-25	59.9200	59.9200	59.6000	59.6000	+8.759%	2	513	+71.409%
2026-02-24	53.5500	55.0000	53.5500	54.8000	-2.595%	23	513	+86.423%
2026-02-23	54.5000	56.3000	54.5000	56.2600	-2.799%	12	503	+81.585%
2026-02-20	57.0000	58.0000	57.0000	57.8800	-2.690%	21	499	+76.503%
2026-02-19	58.0000	59.5600	58.0000	59.4800	-4.296%	28	489	+71.755%
2026-02-18	60.4700	63.7500	60.4100	62.1500	+7.806%	13	487	+64.377%
2026-02-17	55.2600	57.6500	54.6000	57.6500	+2.398%	21	484	+77.207%
2026-02-13	55.3300	56.5000	53.3000	56.3000	+1.993%	40	479	+81.456%
2026-02-12	59.5500	59.5500	53.4400	55.2000	-7.102%	139	479	+85.072%
2026-02-11	62.6100	62.6100	58.5000	59.4200	-4.084%	13	408	+71.929%
2026-02-10	64.6500	64.6500	61.9500	61.9500	-5.420%	12	398	+64.907%
2026-02-09	58.0000	66.7700	58.0000	65.5000	+8.894%	30	398	+55.969%
2026-02-06	58.6300	61.1300	57.9000	60.1500	+6.933%	43	393	+69.842%
2026-02-05	60.0000	60.0000	55.0000	56.2500	-10.144%	157	383	+81.618%
2026-02-04	66.0000	66.2500	62.0200	62.6000	-19.163%	77	269	+63.195%
2026-02-03	76.7700	77.4400	76.7700	77.4400	+7.541%	2	247	+31.921%
2026-02-02	71.4600	72.0100	71.4600	72.0100	+3.048%	3	247	+41.869%
2026-01-30	70.5000	70.5000	69.3500	69.8800	-1.923%	3	245	+46.193%
2026-01-29	71.1500	71.2500	71.1500	71.2500	-9.236%	2	242	+43.382%
2026-01-28	83.9000	83.9000	78.5000	78.5000	-6.913%	6	242	+30.140%
2026-01-27	84.6000	84.6000	84.3300	84.3300	-3.568%	11	242	+21.143%
2026-01-26	87.2300	87.6500	87.2300	87.4500	+2.882%	8	233	+16.821%
2026-01-22	85.0000	85.0000	85.0000	85.0000	-1.995%	1	238	+20.188%
2026-01-21	82.5800	86.7300	82.5800	86.7300	-4.377%	6	238	+17.791%
2026-01-20	87.4300	90.7000	87.4300	90.7000	+2.428%	2	232	+12.635%
2026-01-16	91.3700	91.3700	88.5500	88.5500	-8.267%	5	229	+15.370%
2026-01-12	96.5300	96.5300	96.5300	96.5300	+1.248%	4	229	+5.832%
2026-01-09	95.3400	95.3400	95.3400	95.3400	-1.202%	1	225	+7.153%
2026-01-08	95.9500	96.5000	95.2600	96.5000	-3.015%	20	224	+5.865%
2026-01-07	99.5000	99.5000	99.5000	99.5000	+4.880%	1	224	+2.673%
2026-01-06	93.6200	94.8700	93.6200	94.8700	+2.231%	4	224	+7.684%
2026-01-05	91.6500	92.8000	91.6500	92.8000	+5.755%	22	201	+10.086%
2026-01-02	96.1000	96.2000	87.0000	87.7500	-9.255%	60	201	+16.422%
2025-12-31	98.2400	98.2400	96.7000	96.7000	-4.134%	74	131	+5.646%
2025-12-30	100.8700	100.8700	100.8700	100.8700	-2.926%	1	131	+1.279%
2025-12-29	104.0000	104.0000	102.0000	103.9100	-7.149%	3	130	-1.684%
2025-12-24	112.0200	112.0200	111.8000	111.9100	0.000%	127	0	-8.712%

.dark-mode .J0rqpC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J0rqpC{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C125PLTR Dec 15 2028 125.00 Call (PLTR281215C00125000)option OPRA

PLTR20281215C125
PLTR Dec 15 2028 125.00 Call (PLTR281215C00125000)
option OPRA