Dark

PLTR20281215C140
PLTR Dec 15 2028 140.00 Call (PLTR281215C00140000)
option OPRA

EOD

Sep 28, 2026

90.05-4.537%(-4.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	91.5000	91.5000	90.0500	90.0500	-4.537%	6	2,319	0.000%
2026-09-25	96.0000	96.0000	94.0000	94.3300	-2.097%	3	2,315	-4.537%
2026-09-24	94.0000	96.4700	93.9000	96.3500	+1.990%	10	2,318	-6.539%
2026-09-23	89.7000	95.5000	88.0000	94.4700	+7.683%	14	2,326	-4.679%
2026-09-22	88.0500	88.0500	87.7300	87.7300	+2.309%	5	2,333	+2.644%
2026-09-21	86.4500	86.4500	85.7500	85.7500	+4.408%	4	2,332	+5.015%
2026-09-18	81.0000	82.1300	81.0000	82.1300	+2.855%	2	2,332	+9.643%
2026-09-17	80.9700	80.9700	79.8500	79.8500	+0.314%	2	2,334	+12.774%
2026-09-16	77.8900	79.6000	77.8900	79.6000	-1.179%	2	2,335	+13.128%
2026-09-15	77.0200	80.5500	77.0200	80.5500	+2.156%	4	2,336	+11.794%
2026-09-14	74.7200	79.1400	74.4500	78.8500	+6.482%	7	2,340	+14.204%
2026-09-11	74.0500	74.0500	74.0500	74.0500	-0.764%	1	2,344	+21.607%
2026-09-10	73.7000	74.6500	72.1600	74.6200	-2.394%	37	2,345	+20.678%
2026-09-09	76.5000	77.1000	76.2000	76.4500	-1.836%	9	2,365	+17.789%
2026-09-08	77.6900	77.8800	77.6900	77.8800	-2.075%	2	2,364	+15.627%
2026-09-04	83.0000	83.0000	79.3900	79.5300	-9.046%	8	2,367	+13.228%
2026-09-03	85.0000	88.9000	84.8200	87.4400	+15.128%	15	2,367	+2.985%
2026-09-02	79.0500	79.0500	73.5100	75.9500	-11.118%	13	2,368	+18.565%
2026-09-01	86.9600	87.8500	85.4500	85.4500	-5.402%	5	2,368	+5.383%
2026-08-31	89.2600	90.4000	89.2600	90.3300	+0.122%	8	2,373	-0.310%
2026-08-28	91.2500	91.3500	90.0000	90.2200	-0.309%	12	2,376	-0.188%
2026-08-27	83.5500	90.6300	83.5500	90.5000	+9.168%	31	2,381	-0.497%
2026-08-26	80.7000	83.5000	80.7000	82.9000	+4.937%	16	2,396	+8.625%
2026-08-25	79.0600	79.0600	79.0000	79.0000	-4.242%	5	2,409	+13.987%
2026-08-24	80.7500	83.2600	80.7500	82.5000	-2.941%	18	2,406	+9.152%
2026-08-21	84.8900	85.7800	84.3700	85.0000	+6.250%	28	2,415	+5.941%
2026-08-20	80.0000	80.1300	80.0000	80.0000	+1.048%	3	2,441	+12.563%
2026-08-19	80.2200	80.6300	79.1700	79.1700	+0.215%	4	2,441	+13.743%
2026-08-18	79.2600	79.5500	79.0000	79.0000	-1.089%	6	2,442	+13.987%
2026-08-17	80.3400	81.9300	79.7500	79.8700	-1.237%	12	2,445	+12.746%
2026-08-14	84.9800	85.3000	80.6000	80.8700	-5.965%	14	2,455	+11.352%
2026-08-13	82.4100	86.0000	80.6000	86.0000	+10.017%	36	2,457	+4.709%
2026-08-12	78.5500	79.8700	77.9500	78.1700	-5.420%	10	2,471	+15.198%
2026-08-11	82.4300	84.1500	81.0000	82.6500	+0.182%	23	2,471	+8.953%
2026-08-10	82.2500	85.8500	82.0200	82.5000	+2.804%	86	2,483	+9.152%
2026-08-07	69.5000	80.2500	69.5000	80.2500	+21.407%	88	2,498	+12.212%
2026-08-06	64.7500	67.1000	64.2800	66.1000	-3.644%	56	2,504	+36.233%
2026-08-05	71.4200	73.1000	68.4000	68.6000	-4.284%	18	2,527	+31.268%
2026-08-04	60.0000	73.0000	59.7000	71.6700	+60.336%	614	2,533	+25.645%
2026-08-03	44.8500	45.1000	44.2500	44.7000	+4.635%	25	2,722	+101.454%
2026-07-31	42.0000	42.9600	41.0000	42.7200	+0.164%	21	2,707	+110.791%
2026-07-30	43.2500	43.2500	42.0200	42.6500	-2.179%	33	2,707	+111.137%
2026-07-29	44.0000	45.5000	43.6000	43.6000	-0.909%	17	2,706	+106.537%
2026-07-28	44.8600	44.8600	40.5000	44.0000	-11.647%	15	2,707	+104.659%
2026-07-27	46.7500	50.3100	46.2000	49.8000	+12.593%	72	2,703	+80.823%
2026-07-24	45.0000	45.0000	43.8400	44.2300	+1.561%	42	2,670	+103.595%
2026-07-23	44.0000	45.0000	42.6000	43.5500	-2.963%	22	2,671	+106.774%
2026-07-22	49.1200	49.1200	44.4600	44.8800	-11.914%	168	2,668	+100.646%
2026-07-21	51.5500	52.0000	50.9500	50.9500	-3.959%	11	2,676	+76.742%
2026-07-20	52.0000	53.4300	51.0000	53.0500	+2.611%	60	2,676	+69.746%
2026-07-17	50.3000	51.7000	48.6000	51.7000	-1.486%	59	2,673	+74.178%
2026-07-16	50.3000	52.5500	49.9400	52.4800	+1.254%	207	2,718	+71.589%
2026-07-15	51.4600	52.4000	51.1800	51.8300	-0.899%	9	2,818	+73.741%
2026-07-14	44.4000	52.7800	44.4000	52.3000	+7.194%	214	2,818	+72.180%
2026-07-13	46.3700	48.7900	46.3700	48.7900	+6.065%	11	2,778	+84.567%
2026-07-10	46.4000	46.4000	45.8000	46.0000	-1.054%	20	2,781	+95.761%
2026-07-09	46.1400	46.7600	45.2000	46.4900	-4.440%	152	2,766	+93.698%
2026-07-08	48.5500	48.6500	47.0200	48.6500	-6.801%	16	2,803	+85.098%
2026-07-07	51.6000	54.7000	49.6000	52.2000	+4.400%	185	2,811	+72.510%
2026-07-06	49.1000	50.5800	48.7000	50.0000	+4.188%	34	2,786	+80.100%
2026-07-02	49.2800	50.0000	47.4500	47.9900	+3.964%	43	2,745	+87.643%
2026-07-01	41.8500	47.0500	41.8500	46.1600	+15.400%	125	2,745	+95.082%
2026-06-30	38.7500	40.2500	38.7500	40.0000	+2.828%	8	2,696	+125.125%
2026-06-29	38.8700	40.3000	38.5000	38.9000	+5.135%	46	2,690	+131.491%
2026-06-26	35.6300	37.8200	35.6300	37.0000	+9.630%	40	2,660	+143.378%
2026-06-25	34.9000	35.1300	32.9800	33.7500	-8.263%	272	2,651	+166.815%
2026-06-24	37.4500	39.5000	36.6000	36.7900	-5.667%	491	2,732	+144.768%
2026-06-23	40.8500	41.4800	39.0000	39.0000	-4.575%	107	2,603	+130.897%
2026-06-22	46.3100	46.3100	40.6500	40.8700	-13.080%	155	2,625	+120.333%
2026-06-18	46.3500	47.4000	44.9000	47.0200	-3.350%	62	2,620	+91.514%
2026-06-17	51.3000	51.6000	48.2300	48.6500	-2.505%	47	2,620	+85.098%
2026-06-16	49.9900	49.9900	47.9700	49.9000	-2.880%	23	2,620	+80.461%
2026-06-15	49.1200	51.3800	49.1200	51.3800	+9.319%	21	2,609	+75.263%
2026-06-12	49.6000	49.6000	46.3600	47.0000	-3.590%	36	2,609	+91.596%
2026-06-11	47.5500	48.7500	46.7600	48.7500	+0.557%	34	2,609	+84.718%
2026-06-10	48.5000	50.1000	48.4600	48.4800	-2.356%	53	2,602	+85.747%
2026-06-09	52.0500	52.5000	47.0000	49.6500	-5.877%	219	2,597	+81.370%
2026-06-08	52.6500	53.4000	51.7500	52.7500	+0.996%	38	2,579	+70.711%
2026-06-05	55.9500	56.5500	51.2500	52.2300	-7.884%	235	2,557	+72.410%
2026-06-04	58.8500	58.8500	55.5900	56.7000	-0.526%	78	2,616	+58.818%
2026-06-03	62.4700	62.4700	56.4000	57.0000	-12.442%	66	2,555	+57.982%
2026-06-02	68.1200	68.3200	63.4500	65.1000	-9.230%	56	2,560	+38.326%
2026-06-01	69.2600	73.7000	69.1000	71.7200	+5.269%	27	2,565	+25.558%
2026-05-29	60.2000	69.0000	60.2000	68.1300	+20.180%	252	2,572	+32.174%
2026-05-28	49.1500	56.6900	49.1500	56.6900	+16.287%	74	2,661	+58.846%
2026-05-27	49.3000	49.5000	48.4800	48.7500	-5.026%	51	2,656	+84.718%
2026-05-26	49.5000	52.5500	49.3000	51.3300	-0.773%	25	2,653	+75.433%
2026-05-22	53.0200	53.0200	50.0000	51.7300	-0.289%	30	2,642	+74.077%
2026-05-21	51.2200	53.0000	51.2200	51.8800	+0.212%	38	2,633	+73.574%
2026-05-20	50.9000	51.7700	50.9000	51.7700	+1.550%	37	2,633	+73.942%
2026-05-19	51.2800	51.5000	49.8000	50.9800	+0.354%	49	2,573	+76.638%
2026-05-18	49.0000	51.3900	49.0000	50.8000	+0.594%	65	2,573	+77.264%
2026-05-15	49.5400	51.2900	49.3500	50.5000	+1.000%	40	2,573	+78.317%
2026-05-14	47.6000	50.6000	47.6000	50.0000	+5.064%	70	2,535	+80.100%
2026-05-13	49.7000	51.7500	47.0000	47.5900	-5.067%	126	2,468	+89.220%
2026-05-12	52.0000	52.7500	49.7800	50.1300	-4.605%	48	2,468	+79.633%
2026-05-11	51.6000	52.5500	49.9300	52.5500	-0.247%	79	2,468	+71.361%
2026-05-08	50.1000	52.6800	49.3000	52.6800	+0.765%	133	2,439	+70.938%
2026-05-07	50.9500	55.0000	50.9500	52.2800	+6.045%	81	2,382	+72.246%
2026-05-06	50.3500	51.0500	48.8100	49.3000	-5.192%	185	2,345	+82.657%
2026-05-05	55.1500	56.6400	50.7000	52.0000	-13.319%	230	2,266	+73.173%
2026-05-04	61.1200	62.2300	59.3500	59.9900	+2.987%	80	2,177	+50.108%
2026-05-01	58.5000	58.8000	56.3500	58.2500	+6.881%	83	2,153	+54.592%
2026-04-30	53.0000	54.8000	52.7000	54.5000	+0.926%	94	2,153	+65.229%
2026-04-29	54.1500	54.1500	52.2000	54.0000	-3.571%	49	2,090	+66.759%
2026-04-28	57.1000	57.1000	56.0000	56.0000	-3.448%	16	2,078	+60.804%
2026-04-27	57.5000	58.8700	57.5000	58.0000	0.000%	34	2,075	+55.259%
2026-04-24	57.0000	58.0700	55.0500	58.0000	+1.754%	62	2,056	+55.259%
2026-04-23	60.0000	61.0000	56.3000	57.0000	-11.901%	58	2,041	+57.982%
2026-04-22	61.8700	64.7000	61.8700	64.7000	+6.502%	37	2,017	+39.181%
2026-04-21	58.7000	62.3000	58.7000	60.7500	+1.759%	59	1,992	+48.230%
2026-04-20	59.3000	60.5000	59.3000	59.7000	-0.831%	33	1,992	+50.838%
2026-04-17	60.0000	61.5800	60.0000	60.2000	+4.514%	43	1,983	+49.585%
2026-04-16	58.5000	59.0800	56.1200	57.6000	+0.087%	68	1,977	+56.337%
2026-04-15	53.0500	58.2000	52.7700	57.5500	+8.667%	138	1,959	+56.473%
2026-04-14	53.3500	54.7500	52.5000	52.9600	+3.438%	226	1,855	+70.034%
2026-04-13	49.3000	52.0000	49.2500	51.2000	+6.379%	24	1,827	+75.879%
2026-04-10	47.1500	48.8000	44.8800	48.1300	-2.748%	72	1,822	+87.097%
2026-04-09	55.4000	55.4000	48.6600	49.4900	-12.577%	223	1,819	+81.956%
2026-04-08	67.5500	67.5500	55.6000	56.6100	-10.540%	133	1,694	+59.071%
2026-04-07	60.7500	63.3700	59.9500	63.2800	+0.444%	55	1,591	+42.304%
2026-04-06	63.5400	64.0000	62.8000	63.0000	+1.662%	14	1,560	+42.937%
2026-04-02	61.5000	61.9700	61.5000	61.9700	+1.192%	6	1,562	+45.312%
2026-04-01	61.9000	62.7100	61.0000	61.2400	-0.016%	7	1,562	+47.044%
2026-03-31	57.0000	61.7000	56.9400	61.2500	+9.964%	39	1,562	+47.020%
2026-03-30	59.9000	59.9000	54.9200	55.7000	-6.465%	63	1,555	+61.670%
2026-03-27	61.5200	61.6200	59.5500	59.5500	-6.588%	39	1,534	+51.217%
2026-03-26	66.1600	66.1600	63.7000	63.7500	-9.830%	13	1,521	+41.255%
2026-03-25	70.8900	70.8900	69.7500	70.7000	+1.800%	6	1,526	+27.369%
2026-03-24	75.0000	75.0000	67.4000	69.4500	-5.175%	14	1,530	+29.662%
2026-03-23	69.3300	73.2400	69.3300	73.2400	+11.817%	10	1,530	+22.952%
2026-03-20	68.8000	68.8000	65.5000	65.5000	-5.278%	3	1,530	+37.481%
2026-03-19	66.0700	69.4500	65.9200	69.1500	+3.209%	33	1,530	+30.224%
2026-03-18	68.0900	68.4500	67.0000	67.0000	-2.004%	10	1,550	+34.403%
2026-03-17	67.5500	69.5500	67.5500	68.3700	+1.229%	14	1,553	+31.710%
2026-03-16	66.3500	67.5400	66.3500	67.5400	+1.947%	4	1,551	+33.328%
2026-03-13	67.0500	67.2000	65.0000	66.2500	-4.594%	7	1,555	+35.925%
2026-03-12	70.0000	70.0000	68.8700	69.4400	+4.343%	4	1,562	+29.680%
2026-03-11	67.0700	67.0700	65.1200	66.5500	+0.075%	33	1,564	+35.312%
2026-03-10	67.0000	67.0800	66.2500	66.5000	-5.000%	15	1,577	+35.414%
2026-03-09	70.6500	70.6500	70.0000	70.0000	-3.581%	5	1,578	+28.643%
2026-03-06	67.4300	74.5000	67.4300	72.6000	+7.206%	88	1,579	+24.036%
2026-03-05	69.7300	70.5500	65.9600	67.7200	-1.570%	48	1,632	+32.974%
2026-03-04	65.3000	69.1000	65.3000	68.8000	+8.176%	40	1,641	+30.887%
2026-03-03	63.2500	64.0000	57.8500	63.6000	+1.033%	75	1,648	+41.588%
2026-03-02	59.5000	63.4500	59.5000	62.9500	+15.505%	151	1,631	+43.050%
2026-02-27	54.8000	56.0000	54.4500	54.5000	-1.268%	59	1,591	+65.229%
2026-02-26	55.2600	55.3000	53.2400	55.2000	+2.222%	16	1,575	+63.134%
2026-02-25	52.8000	55.4500	52.7700	54.0000	+8.043%	50	1,550	+66.759%
2026-02-24	50.0000	51.1000	48.9400	49.9800	-1.846%	33	1,550	+80.172%
2026-02-23	50.2700	51.3900	49.5200	50.9200	-6.552%	164	1,545	+76.846%
2026-02-20	52.0500	54.8500	52.0500	54.4900	+3.201%	10	1,479	+65.260%
2026-02-19	52.5000	54.5000	52.5000	52.8000	-4.000%	63	1,475	+70.549%
2026-02-18	55.0000	58.2900	55.0000	55.0000	+5.769%	128	1,462	+63.727%
2026-02-17	51.0600	53.0000	49.5300	52.0000	+1.404%	31	1,388	+73.173%
2026-02-13	51.0000	52.7200	50.0000	51.2800	+2.253%	68	1,371	+75.605%
2026-02-12	54.5100	54.5100	48.8000	50.1500	-8.066%	211	1,371	+79.561%
2026-02-11	55.3000	55.9000	53.0000	54.5500	-5.377%	40	1,415	+65.078%
2026-02-10	61.0500	61.7500	56.5000	57.6500	-3.756%	68	1,408	+56.201%
2026-02-09	54.7000	61.9000	54.7000	59.9000	+9.546%	134	1,397	+50.334%
2026-02-06	53.7500	55.9000	53.0000	54.6800	+9.360%	191	1,331	+64.685%
2026-02-05	56.6500	56.8000	48.9500	50.0000	-14.384%	94	1,250	+80.100%
2026-02-04	68.7300	68.7300	55.0000	58.4000	-18.424%	390	1,227	+54.195%
2026-02-03	75.1500	75.1500	68.5800	71.5900	+10.138%	62	1,012	+25.786%
2026-02-02	65.0000	67.4000	63.6500	65.0000	+3.027%	151	1,022	+38.538%
2026-01-30	64.4700	64.9700	62.0000	63.0900	-4.424%	936	956	+42.733%
2026-01-29	68.0000	68.0000	64.5000	66.0100	-8.776%	44	213	+36.419%
2026-01-28	75.8000	75.8000	72.3600	72.3600	-7.822%	17	185	+24.447%
2026-01-27	79.5000	79.5000	78.5000	78.5000	-1.875%	3	173	+14.713%
2026-01-26	81.4000	81.4000	80.0000	80.0000	-2.676%	20	172	+12.563%
2026-01-23	82.2000	82.2000	82.2000	82.2000	+5.955%	1	172	+9.550%
2026-01-22	78.6500	78.6500	77.5800	77.5800	+1.691%	5	171	+16.074%
2026-01-21	78.1300	78.1300	75.8800	76.2900	-7.527%	70	169	+18.036%
2026-01-20	82.2500	82.5200	82.2500	82.5000	-4.126%	6	110	+9.152%
2026-01-16	86.0500	86.0500	86.0500	86.0500	-3.423%	2	107	+4.648%
2026-01-15	89.4300	89.8800	89.1000	89.1000	-0.425%	16	107	+1.066%
2026-01-13	89.9000	89.9000	89.4500	89.4800	-0.412%	16	109	+0.637%
2026-01-12	89.6900	90.0000	89.6200	89.8500	+2.091%	8	109	+0.223%
2026-01-09	88.0100	88.0100	88.0100	88.0100	-0.789%	10	108	+2.318%
2026-01-08	90.7500	90.7500	88.7100	88.7100	-7.526%	8	98	+1.511%
2026-01-07	92.4900	95.9300	92.4900	95.9300	+9.735%	2	90	-6.129%
2026-01-06	87.5000	89.0000	87.4200	87.4200	+2.078%	5	89	+3.008%
2026-01-05	86.7000	86.7000	84.7500	85.6400	+5.144%	33	67	+5.149%
2026-01-02	89.4000	89.4000	80.2500	81.4500	-9.045%	33	67	+10.559%
2025-12-31	89.9000	90.0500	89.5500	89.5500	-4.987%	22	47	+0.558%
2025-12-30	93.9400	94.2500	93.9400	94.2500	-9.279%	17	47	-4.456%
2025-12-26	103.8900	103.8900	103.8900	103.8900	-1.283%	1	42	-13.322%
2025-12-24	104.6200	105.2400	103.6600	105.2400	0.000%	43	0	-14.434%

.dark-mode .mrC2Bb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrC2Bb{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C140PLTR Dec 15 2028 140.00 Call (PLTR281215C00140000)option OPRA

PLTR20281215C140
PLTR Dec 15 2028 140.00 Call (PLTR281215C00140000)
option OPRA