Dark

PLTR20281215C145
PLTR Dec 15 2028 145.00 Call (PLTR281215C00145000)
option OPRA

EOD

Sep 25, 2026

90.00-4.174%(-3.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	93.4000	93.4000	90.0000	90.0000	-4.174%	3	1,527	0.000%
2026-09-24	89.8700	93.9200	89.8700	93.9200	+3.322%	21	1,528	-4.174%
2026-09-23	90.9000	90.9000	90.9000	90.9000	+6.515%	24	1,527	-0.990%
2026-09-22	85.8000	85.8000	85.3400	85.3400	+1.354%	2	1,527	+5.461%
2026-09-21	84.1500	84.2000	83.8200	84.2000	+5.250%	35	1,526	+6.888%
2026-09-17	78.5600	80.0000	78.5600	80.0000	+5.097%	6	1,536	+12.500%
2026-09-15	76.1200	76.1200	76.1200	76.1200	+4.776%	2	1,537	+18.234%
2026-09-14	72.6500	72.6500	72.6500	72.6500	-3.519%	1	1,538	+23.882%
2026-09-08	75.3000	75.3000	75.3000	75.3000	-3.585%	5	1,538	+19.522%
2026-09-04	79.5700	79.5700	78.1000	78.1000	-5.528%	7	1,546	+15.237%
2026-09-03	82.9000	82.9000	82.6700	82.6700	+12.400%	6	1,546	+8.867%
2026-09-02	72.0000	73.7000	72.0000	73.5500	-12.845%	12	1,543	+22.366%
2026-09-01	86.9500	86.9500	84.3900	84.3900	-4.623%	501	2,035	+6.648%
2026-08-31	87.0000	88.4800	87.0000	88.4800	+1.097%	9	1,535	+1.718%
2026-08-28	87.5800	88.5100	87.5200	87.5200	-0.658%	4	1,535	+2.834%
2026-08-27	87.0400	88.3000	87.0400	88.1000	+8.806%	30	1,535	+2.157%
2026-08-26	80.0600	80.9700	80.0600	80.9700	+2.624%	7	1,535	+11.152%
2026-08-25	78.9000	78.9000	78.9000	78.9000	+1.414%	1	1,536	+14.068%
2026-08-21	77.8000	77.8000	77.8000	77.8000	-0.702%	1	1,535	+15.681%
2026-08-19	79.0000	79.0000	78.0000	78.3500	+0.153%	6	1,536	+14.869%
2026-08-17	79.5800	79.5800	78.2300	78.2300	-2.880%	102	1,536	+15.045%
2026-08-14	82.8500	82.8500	80.5500	80.5500	-1.408%	3	1,542	+11.732%
2026-08-13	80.7700	81.7000	79.6700	81.7000	+9.239%	17	1,541	+10.159%
2026-08-12	74.7900	74.7900	74.7900	74.7900	-5.806%	10	1,540	+20.337%
2026-08-11	81.8200	81.8200	79.4000	79.4000	-1.854%	4	1,540	+13.350%
2026-08-10	77.6300	83.6300	77.6300	80.9000	+3.718%	42	1,538	+11.248%
2026-08-07	71.5000	78.0000	71.5000	78.0000	+19.284%	24	1,544	+15.385%
2026-08-06	64.6600	65.3900	64.6600	65.3900	-1.861%	2	1,547	+37.636%
2026-08-05	70.7500	70.7500	66.5000	66.6300	-4.814%	20	1,547	+35.074%
2026-08-04	58.0000	70.4400	58.0000	70.0000	+60.920%	122	1,556	+28.571%
2026-08-03	43.4700	43.7900	42.6500	43.5000	+5.839%	813	1,634	+106.897%
2026-07-31	41.3600	41.3600	41.1000	41.1000	-4.751%	3	1,191	+118.978%
2026-07-29	43.0000	43.1500	43.0000	43.1500	+0.466%	2	1,190	+108.575%
2026-07-28	42.6500	42.9500	39.2500	42.9500	-11.626%	7	1,190	+109.546%
2026-07-27	48.6000	48.6500	48.6000	48.6000	+14.515%	12	1,192	+85.185%
2026-07-24	42.4400	42.4400	42.4400	42.4400	+0.331%	30	1,191	+112.064%
2026-07-23	42.1000	42.3000	42.0500	42.3000	-3.973%	4	1,221	+112.766%
2026-07-22	43.2000	44.0500	43.2000	44.0500	-10.649%	14	1,220	+104.313%
2026-07-21	50.6400	50.6400	49.3000	49.3000	-2.183%	33	1,219	+82.556%
2026-07-20	51.0000	51.0000	50.4000	50.4000	+3.173%	2	1,187	+78.571%
2026-07-17	48.5000	49.7500	48.5000	48.8500	-0.306%	42	1,188	+84.237%
2026-07-16	49.5000	49.5000	49.0000	49.0000	-2.098%	4	1,188	+83.673%
2026-07-15	50.3000	50.7000	50.0500	50.0500	-0.179%	5	1,188	+79.820%
2026-07-14	48.6600	51.2400	48.6600	50.1400	+5.892%	121	1,188	+79.497%
2026-07-13	46.0000	47.3500	46.0000	47.3500	+6.620%	4	1,081	+90.074%
2026-07-10	44.7000	44.7000	44.3800	44.4100	-0.693%	11	1,078	+102.657%
2026-07-09	44.9800	44.9800	44.7200	44.7200	-5.053%	11	1,070	+101.252%
2026-07-08	45.9500	47.1000	45.9500	47.1000	-7.738%	4	1,076	+91.083%
2026-07-07	49.2000	52.5500	49.2000	51.0500	+5.258%	35	1,076	+76.298%
2026-07-06	48.5000	48.5000	48.5000	48.5000	+1.464%	1	1,060	+85.567%
2026-07-02	44.9500	47.8000	44.9500	47.8000	+18.317%	61	1,021	+88.285%
2026-07-01	40.4000	40.4000	40.4000	40.4000	+6.596%	1	1,021	+122.772%
2026-06-30	37.3600	38.4700	36.8500	37.9000	+0.744%	7	1,021	+137.467%
2026-06-29	38.7500	38.7500	36.9000	37.6200	+5.231%	7	1,019	+139.234%
2026-06-26	35.3500	35.7500	34.7500	35.7500	+10.681%	4	1,019	+151.748%
2026-06-25	33.4500	33.4500	31.8000	32.3000	-10.278%	17	1,019	+178.638%
2026-06-24	37.7000	37.9000	35.3700	36.0000	-4.509%	120	1,019	+150.000%
2026-06-23	37.7300	40.1000	37.4500	37.7000	-4.702%	389	1,043	+138.727%
2026-06-22	43.4800	43.4800	39.5500	39.5600	-12.206%	90	915	+127.503%
2026-06-18	43.5200	45.5400	43.5200	45.0600	-3.841%	33	900	+99.734%
2026-06-16	48.0600	48.0600	46.4800	46.8600	-5.046%	11	900	+92.061%
2026-06-15	48.0000	49.8500	46.8300	49.3500	+8.820%	15	897	+82.371%
2026-06-12	45.0200	45.3500	44.8900	45.3500	-1.413%	7	897	+98.456%
2026-06-11	45.0000	46.7000	45.0000	46.0000	-5.233%	9	897	+95.652%
2026-06-10	48.5100	48.5400	48.5100	48.5400	+5.179%	6	896	+85.414%
2026-06-09	50.2000	50.2000	46.0100	46.1500	-7.958%	32	892	+95.016%
2026-06-08	51.2800	51.2800	50.1400	50.1400	+0.280%	2	900	+79.497%
2026-06-05	54.2000	54.2000	50.0000	50.0000	-9.305%	46	900	+80.000%
2026-06-04	57.5900	57.8000	54.0000	55.1300	+0.860%	29	889	+63.250%
2026-06-03	58.0600	58.2400	54.6500	54.6600	-13.649%	36	874	+64.654%
2026-06-02	68.0000	68.0000	61.7000	63.3000	-9.636%	32	856	+42.180%
2026-06-01	70.0000	72.0500	68.8700	70.0500	+6.297%	78	852	+28.480%
2026-05-29	58.6500	67.0000	57.6000	65.9000	+21.475%	116	880	+36.571%
2026-05-28	50.5800	54.5000	50.5800	54.2500	+15.672%	39	922	+65.899%
2026-05-27	46.6000	48.4500	46.6000	46.9000	-5.880%	37	925	+91.898%
2026-05-26	47.6300	50.1000	47.6300	49.8300	-0.280%	5	901	+80.614%
2026-05-22	51.4000	51.4000	49.9000	49.9700	-2.402%	8	902	+80.108%
2026-05-21	49.4000	51.2000	49.4000	51.2000	+4.703%	3	899	+75.781%
2026-05-19	49.5500	49.6000	48.4600	48.9000	+1.663%	25	899	+84.049%
2026-05-18	50.0000	50.0000	47.5000	48.1000	-1.937%	19	891	+87.110%
2026-05-15	49.0900	49.0900	48.4000	49.0500	+0.327%	4	891	+83.486%
2026-05-14	46.6000	48.9000	46.6000	48.8900	+6.167%	13	900	+84.087%
2026-05-13	45.6400	46.4800	45.5000	46.0500	-4.757%	30	886	+95.440%
2026-05-12	50.0100	50.0100	47.8500	48.3500	-3.724%	16	886	+86.143%
2026-05-11	49.1000	50.2200	48.6200	50.2200	+0.440%	16	886	+79.211%
2026-05-08	48.7800	50.0000	48.7800	50.0000	-0.735%	15	869	+80.000%
2026-05-07	51.8400	51.8400	50.3700	50.3700	+4.937%	4	866	+78.678%
2026-05-06	48.0000	49.5000	47.5500	48.0000	-3.904%	28	867	+87.500%
2026-05-05	56.4000	56.4000	49.1100	49.9500	-13.506%	122	878	+80.180%
2026-05-04	59.2300	60.8500	57.5000	57.7500	+2.303%	197	828	+55.844%
2026-05-01	56.5000	57.5200	55.7000	56.4500	+9.336%	76	776	+59.433%
2026-04-30	51.4800	51.6300	51.4800	51.6300	-0.347%	2	776	+74.317%
2026-04-29	50.7500	51.8100	50.2500	51.8100	-5.800%	21	774	+73.712%
2026-04-28	55.7900	56.2200	53.9000	55.0000	-2.309%	27	771	+63.636%
2026-04-27	55.1400	57.6000	55.1400	56.3000	-0.177%	54	753	+59.858%
2026-04-24	54.5700	56.4000	54.0000	56.4000	+1.805%	26	717	+59.574%
2026-04-23	60.0000	60.0000	54.4000	55.4000	-12.091%	75	703	+62.455%
2026-04-22	60.8000	63.0200	60.6500	63.0200	+7.268%	25	650	+42.812%
2026-04-21	57.0000	61.0900	57.0000	58.7500	+1.293%	73	642	+53.191%
2026-04-20	57.8500	58.4000	57.3500	58.0000	-0.855%	34	615	+55.172%
2026-04-17	56.9300	59.7100	56.9300	58.5000	+2.542%	33	592	+53.846%
2026-04-16	57.3300	57.4300	55.8500	57.0500	+2.057%	45	576	+57.756%
2026-04-15	53.4000	56.0200	53.4000	55.9000	+7.790%	89	531	+61.002%
2026-04-14	51.8700	52.3300	51.8600	51.8600	+3.307%	8	505	+73.544%
2026-04-13	47.5800	50.5000	47.5800	50.2000	+7.957%	41	509	+79.283%
2026-04-10	45.4000	47.0000	45.4000	46.5000	-1.106%	43	495	+93.548%
2026-04-09	53.3000	53.3000	47.0000	47.0200	-15.126%	137	493	+91.408%
2026-04-08	59.3000	60.4000	53.9000	55.4000	-4.860%	121	484	+62.455%
2026-04-07	59.3800	59.3800	58.2300	58.2300	-5.086%	10	375	+54.560%
2026-04-06	61.3500	61.3500	61.3500	61.3500	+1.910%	1	369	+46.699%
2026-04-02	56.2000	60.3200	56.2000	60.2000	+1.586%	4	368	+49.502%
2026-04-01	59.5500	60.9000	59.2600	59.2600	-0.754%	16	368	+51.873%
2026-03-31	56.0000	60.5600	56.0000	59.7100	+5.644%	14	355	+50.729%
2026-03-30	58.0500	58.0500	55.8900	56.5200	-3.120%	15	358	+59.236%
2026-03-27	60.5800	60.5800	57.9000	58.3400	-5.522%	18	360	+54.268%
2026-03-26	63.7100	64.0500	61.7500	61.7500	-8.721%	27	356	+45.749%
2026-03-25	67.6500	67.6500	67.6500	67.6500	-4.409%	1	354	+33.038%
2026-03-23	69.7500	70.7700	69.7500	70.7700	+11.713%	2	354	+27.173%
2026-03-20	64.7900	64.7900	63.3500	63.3500	-6.009%	2	356	+42.068%
2026-03-19	65.9900	67.4000	65.7500	67.4000	+2.650%	29	356	+33.531%
2026-03-18	66.2800	67.0200	65.6600	65.6600	-3.085%	33	381	+37.070%
2026-03-17	65.7700	67.8000	65.7700	67.7500	+4.892%	17	394	+32.841%
2026-03-13	64.4100	64.5900	64.0000	64.5900	+1.637%	7	400	+39.340%
2026-03-11	63.5500	63.5500	63.5500	63.5500	-0.314%	41	401	+41.621%
2026-03-10	64.9000	64.9000	63.7500	63.7500	-6.921%	7	419	+41.176%
2026-03-09	67.6200	68.4900	66.9000	68.4900	-0.739%	7	416	+31.406%
2026-03-06	65.3500	69.0500	65.3500	69.0000	+0.656%	15	422	+30.435%
2026-03-05	68.2000	68.5500	67.1500	68.5500	+1.979%	25	428	+31.291%
2026-03-04	64.4000	67.3700	64.4000	67.2200	+7.294%	124	447	+33.889%
2026-03-03	56.0400	62.6500	56.0400	62.6500	+3.162%	73	430	+43.655%
2026-03-02	58.0500	61.7300	58.0500	60.7300	+14.736%	89	386	+48.197%
2026-02-27	54.2300	54.2300	52.7700	52.9300	-0.862%	24	361	+70.036%
2026-02-26	53.1900	53.3900	51.7300	53.3900	+1.041%	50	364	+68.571%
2026-02-25	51.3000	53.0900	51.3000	52.8400	+8.971%	35	318	+70.326%
2026-02-24	48.1000	48.6000	48.1000	48.4900	-1.961%	8	318	+85.605%
2026-02-23	49.4600	49.4600	49.4600	49.4600	-6.166%	1	317	+81.965%
2026-02-20	51.4500	52.7100	51.4500	52.7100	+1.463%	2	317	+70.746%
2026-02-19	50.8000	52.6000	50.8000	51.9500	-2.715%	4	317	+73.244%
2026-02-18	55.9100	56.6500	53.4000	53.4000	+4.829%	21	316	+68.539%
2026-02-17	48.3000	51.3800	48.3000	50.9400	+1.373%	5	312	+76.678%
2026-02-13	49.0000	51.6000	49.0000	50.2500	+3.544%	13	302	+79.104%
2026-02-12	51.5100	51.5100	47.4700	48.5300	-8.434%	25	302	+85.452%
2026-02-11	51.8100	53.0000	51.8100	53.0000	-4.830%	4	307	+69.811%
2026-02-10	60.0000	61.0000	55.0000	55.6900	-4.477%	56	306	+61.609%
2026-02-09	54.6700	59.9500	54.6700	58.3000	+10.042%	32	270	+54.374%
2026-02-06	52.4000	53.6700	51.0000	52.9800	+9.237%	25	252	+69.875%
2026-02-05	55.5000	55.5000	48.5000	48.5000	-13.501%	17	250	+85.567%
2026-02-04	64.3500	64.3500	53.5500	56.0700	-20.671%	80	248	+60.514%
2026-02-03	73.5000	73.5000	66.6500	70.6800	+13.396%	11	221	+27.334%
2026-02-02	63.9000	65.5500	62.0000	62.3300	-1.843%	36	216	+44.393%
2026-01-30	62.4500	63.6500	59.9700	63.5000	-2.308%	123	212	+41.732%
2026-01-29	64.9500	65.0000	62.7900	65.0000	-7.209%	59	156	+38.462%
2026-01-28	72.3300	72.4300	70.0500	70.0500	-8.599%	25	129	+28.480%
2026-01-27	77.6000	77.6000	76.6400	76.6400	-2.307%	11	130	+17.432%
2026-01-26	78.4500	78.4500	78.4500	78.4500	+6.807%	2	119	+14.723%
2026-01-21	73.4500	73.4500	73.4500	73.4500	-7.025%	1	117	+22.532%
2026-01-20	80.5300	80.5300	79.0000	79.0000	-5.208%	3	116	+13.924%
2026-01-16	83.3400	83.3400	83.3400	83.3400	-4.097%	5	119	+7.991%
2026-01-15	86.9000	86.9000	86.9000	86.9000	-0.287%	5	119	+3.567%
2026-01-12	87.1500	87.1500	87.1500	87.1500	+1.514%	8	114	+3.270%
2026-01-09	85.3900	86.1500	85.3900	85.8500	-1.435%	3	106	+4.834%
2026-01-08	87.5500	87.5500	86.8000	87.1000	-6.445%	14	105	+3.330%
2026-01-07	93.1000	93.1000	93.1000	93.1000	+16.740%	4	103	-3.330%
2026-01-02	87.3300	87.3300	78.7100	79.7500	-9.323%	23	99	+12.853%
2025-12-31	87.7000	87.9500	87.7000	87.9500	-3.775%	2	93	+2.331%
2025-12-30	93.5000	93.5000	91.4000	91.4000	-8.095%	25	93	-1.532%
2025-12-26	100.2000	100.2300	99.4500	99.4500	-2.299%	18	88	-9.502%
2025-12-24	101.7900	101.7900	101.7900	101.7900	0.000%	70	0	-11.583%

.dark-mode .qBknhN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBknhN{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C145PLTR Dec 15 2028 145.00 Call (PLTR281215C00145000)option OPRA

PLTR20281215C145
PLTR Dec 15 2028 145.00 Call (PLTR281215C00145000)
option OPRA