Dark

PLTR20281215C150
PLTR Dec 15 2028 150.00 Call (PLTR281215C00150000)
option OPRA

EOD

Sep 28, 2026

86.84-3.350%(-3.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	85.3500	86.8400	85.3500	86.8400	-3.350%	20	3,359	0.000%
2026-09-25	89.2800	89.8500	89.2800	89.8500	-1.513%	2	3,356	-3.350%
2026-09-24	87.5700	91.2300	87.5700	91.2300	+1.672%	23	3,356	-4.812%
2026-09-23	89.0000	89.7300	88.5000	89.7300	+7.784%	53	3,336	-3.221%
2026-09-22	82.0500	83.3300	81.4000	83.2500	+2.248%	14	3,368	+4.312%
2026-09-21	81.1900	82.3500	80.8000	81.4200	+7.698%	119	3,361	+6.657%
2026-09-18	75.6000	75.6000	75.6000	75.6000	-0.198%	5	3,400	+14.868%
2026-09-17	77.4100	78.7000	75.7500	75.7500	+1.067%	22	3,400	+14.640%
2026-09-16	72.7500	75.0000	72.7500	74.9500	-0.067%	8	3,400	+15.864%
2026-09-15	72.5500	77.0000	72.5500	75.0000	-0.649%	9	3,401	+15.787%
2026-09-14	70.3500	75.4900	70.3500	75.4900	+7.643%	8	3,403	+15.035%
2026-09-11	70.6600	70.6600	68.9500	70.1300	+1.564%	15	3,399	+23.827%
2026-09-10	69.6800	70.5000	68.5800	69.0500	-4.230%	66	3,397	+25.764%
2026-09-09	71.0000	72.1000	71.0000	72.1000	-1.503%	9	3,375	+20.444%
2026-09-08	73.4500	73.4500	73.2000	73.2000	-2.335%	9	3,369	+18.634%
2026-09-04	77.9000	77.9000	74.9500	74.9500	-8.598%	34	3,353	+15.864%
2026-09-03	75.2500	84.0500	74.7000	82.0000	+14.814%	65	3,353	+5.902%
2026-09-02	75.0000	75.0000	68.7000	71.4200	-11.990%	79	3,376	+21.591%
2026-09-01	82.5700	82.5700	80.9600	81.1500	-6.055%	7	3,385	+7.012%
2026-08-31	86.3800	86.3800	86.3800	86.3800	+0.442%	1	3,390	+0.533%
2026-08-28	85.3100	87.2500	85.3100	86.0000	+0.467%	54	3,391	+0.977%
2026-08-27	79.9500	86.3500	79.9500	85.6000	+8.492%	99	3,397	+1.449%
2026-08-26	73.2000	78.9000	73.2000	78.9000	+5.284%	14	3,335	+10.063%
2026-08-25	80.4500	80.4500	74.5100	74.9400	-5.438%	10	3,343	+15.879%
2026-08-24	74.2800	79.2600	74.2800	79.2500	-1.858%	14	3,341	+9.577%
2026-08-21	76.5000	81.5500	76.5000	80.7500	+6.939%	43	3,342	+7.542%
2026-08-20	76.6500	76.6500	75.5100	75.5100	-2.126%	15	3,340	+15.005%
2026-08-19	72.1600	77.1500	72.1600	77.1500	+3.850%	6	3,342	+12.560%
2026-08-18	75.1400	75.9000	73.5000	74.2900	-1.603%	22	3,346	+16.893%
2026-08-17	76.3700	77.6000	75.5000	75.5000	-1.268%	107	3,341	+15.020%
2026-08-14	80.4500	80.9000	76.4700	76.4700	-6.057%	78	3,385	+13.561%
2026-08-13	76.1000	81.4000	76.0000	81.4000	+10.000%	30	3,438	+6.683%
2026-08-12	76.5500	76.5500	73.0000	74.0000	-5.756%	43	3,450	+17.351%
2026-08-11	77.9000	80.3500	77.5200	78.5200	-0.368%	75	3,452	+10.596%
2026-08-10	77.0000	81.8400	77.0000	78.8100	+4.982%	117	3,460	+10.189%
2026-08-07	65.9000	75.5500	65.9000	75.0700	+19.386%	132	3,477	+15.679%
2026-08-06	60.3000	63.7700	60.1000	62.8800	-3.187%	53	3,511	+38.104%
2026-08-05	67.3000	69.8000	64.3500	64.9500	-4.485%	97	3,532	+33.703%
2026-08-04	53.8000	68.6000	53.8000	68.0000	+61.520%	656	3,540	+27.706%
2026-08-03	40.8500	42.5000	40.8500	42.1000	+3.951%	109	3,689	+106.271%
2026-07-31	40.0000	40.5500	38.3700	40.5000	+1.759%	126	3,642	+114.420%
2026-07-30	39.5000	40.1000	38.9500	39.8000	-2.689%	47	3,553	+118.191%
2026-07-29	41.5200	42.8400	40.9000	40.9000	-0.390%	16	3,517	+112.323%
2026-07-28	41.9000	42.0500	38.0000	41.0600	-11.528%	63	3,521	+111.495%
2026-07-27	43.0500	47.1000	43.0500	46.4100	+13.306%	14	3,536	+87.115%
2026-07-24	42.1000	42.1000	40.8000	40.9600	+0.122%	33	3,535	+112.012%
2026-07-23	42.3500	43.0500	40.2000	40.9100	-3.400%	109	3,534	+112.271%
2026-07-22	44.6100	44.9000	41.8600	42.3500	-11.402%	56	3,451	+105.053%
2026-07-21	49.0000	49.3500	47.8000	47.8000	-3.434%	35	3,462	+81.674%
2026-07-20	50.2500	50.2500	49.5000	49.5000	+3.448%	5	3,465	+75.434%
2026-07-17	46.7900	48.6500	45.5500	47.8500	-2.724%	71	3,466	+81.484%
2026-07-16	48.2500	49.2000	45.7000	49.1900	+0.490%	63	3,466	+76.540%
2026-07-15	49.3600	50.7200	48.3000	48.9500	+0.845%	32	3,465	+77.406%
2026-07-14	42.2900	50.0000	41.6000	48.5400	+6.098%	87	3,457	+78.904%
2026-07-13	43.8700	46.0000	43.6000	45.7500	+5.148%	115	3,455	+89.814%
2026-07-10	47.0000	47.0000	42.4500	43.5100	-3.160%	32	3,347	+99.586%
2026-07-09	43.3700	45.0700	42.7000	44.9300	-2.728%	63	3,337	+93.278%
2026-07-08	43.8700	46.1900	43.7300	46.1900	-5.290%	41	3,324	+88.006%
2026-07-07	47.5500	51.3800	47.0000	48.7700	+5.108%	319	3,305	+78.060%
2026-07-06	43.8000	48.1400	43.8000	46.4000	+2.428%	193	3,345	+87.155%
2026-07-02	46.0000	47.0200	44.0500	45.3000	+4.934%	176	3,321	+91.700%
2026-07-01	38.7800	44.0500	38.4000	43.1700	+17.661%	104	3,321	+101.158%
2026-06-30	35.6200	38.0000	35.4500	36.6900	+1.158%	369	3,301	+136.686%
2026-06-29	36.7800	37.7000	36.2000	36.2700	+4.948%	37	3,008	+139.427%
2026-06-26	32.4000	35.2000	32.4000	34.5600	+11.304%	132	2,993	+151.273%
2026-06-25	33.6300	34.0000	30.9500	31.0500	-11.032%	283	2,930	+179.678%
2026-06-24	36.8400	36.9500	33.9100	34.9000	-4.879%	160	2,889	+148.825%
2026-06-23	38.2400	38.9000	36.3000	36.6900	-4.129%	314	2,823	+136.686%
2026-06-22	42.2600	43.8000	38.2700	38.2700	-12.626%	153	2,837	+126.914%
2026-06-18	43.7000	45.0000	42.1600	43.8000	-3.736%	80	2,815	+98.265%
2026-06-17	45.1100	49.1000	45.1100	45.5000	-3.704%	15	2,815	+90.857%
2026-06-16	47.0000	47.5000	45.0000	47.2500	-1.971%	72	2,815	+83.788%
2026-06-15	46.2000	48.3000	44.7700	48.2000	+9.895%	119	2,685	+80.166%
2026-06-12	44.0000	44.0000	43.5000	43.8600	-4.340%	134	2,685	+97.994%
2026-06-11	45.0000	45.9100	44.0000	45.8500	+0.548%	49	2,685	+89.400%
2026-06-10	45.2100	47.1500	45.2100	45.6000	-1.512%	155	2,678	+90.439%
2026-06-09	49.3800	49.3800	44.0200	46.3000	-6.841%	180	2,685	+87.559%
2026-06-08	49.7500	50.5000	49.0000	49.7000	+1.325%	7	2,638	+74.728%
2026-06-05	51.1100	51.4000	48.5000	49.0500	-7.470%	79	2,634	+77.044%
2026-06-04	55.7500	56.0000	52.4000	53.0100	-1.377%	41	2,642	+63.818%
2026-06-03	58.1000	58.1000	53.0000	53.7500	-12.029%	92	2,637	+61.563%
2026-06-02	65.3600	65.3600	59.5500	61.1000	-10.332%	78	2,625	+42.128%
2026-06-01	65.7000	70.0700	64.7000	68.1400	+6.719%	147	2,580	+27.443%
2026-05-29	56.5000	65.2900	56.5000	63.8500	+21.434%	536	2,506	+36.006%
2026-05-28	46.7700	52.9500	46.7700	52.5800	+15.688%	43	2,333	+65.158%
2026-05-27	45.5000	47.7500	45.0400	45.4500	-5.470%	134	2,318	+91.067%
2026-05-26	47.9500	49.7000	46.0500	48.0800	-0.988%	64	2,283	+80.616%
2026-05-22	49.6500	50.1000	46.6600	48.5600	+0.393%	346	2,264	+78.830%
2026-05-21	48.9000	49.6000	48.3700	48.3700	-0.268%	8	2,030	+79.533%
2026-05-20	46.7500	48.5000	46.0000	48.5000	+1.784%	14	2,030	+79.052%
2026-05-19	48.9000	49.0000	46.6000	47.6500	+2.363%	64	2,039	+82.246%
2026-05-18	46.1300	47.5200	46.0000	46.5500	-2.717%	14	2,039	+86.552%
2026-05-15	47.6600	47.8500	47.0500	47.8500	+1.809%	116	2,039	+81.484%
2026-05-14	46.0000	47.0000	46.0000	47.0000	+5.499%	25	1,965	+84.766%
2026-05-13	46.5000	46.5000	43.5500	44.5500	-7.188%	68	1,927	+94.927%
2026-05-12	48.9500	48.9500	46.5700	48.0000	-1.498%	20	1,927	+80.917%
2026-05-11	50.0500	50.0500	46.8000	48.7300	+0.062%	32	1,927	+78.206%
2026-05-08	46.0000	49.2500	46.0000	48.7000	-0.246%	47	1,902	+78.316%
2026-05-07	49.2000	51.4700	48.6000	48.8200	+5.443%	55	1,920	+77.878%
2026-05-06	46.4300	48.0500	45.7000	46.3000	-4.022%	163	1,897	+87.559%
2026-05-05	53.5000	53.5000	47.5000	48.2400	-13.934%	337	1,794	+80.017%
2026-05-04	56.5500	58.5000	55.9000	56.0500	+2.281%	172	1,714	+54.933%
2026-05-01	55.4000	55.4000	53.0000	54.8000	+6.927%	118	1,536	+58.467%
2026-04-30	50.0000	51.4000	50.0000	51.2500	+2.705%	13	1,536	+69.444%
2026-04-29	50.0000	50.0800	49.2500	49.9000	-5.760%	11	1,532	+74.028%
2026-04-28	52.8100	54.0700	52.8100	52.9500	-2.035%	10	1,526	+64.004%
2026-04-27	54.3100	54.3100	54.0500	54.0500	+0.093%	3	1,518	+60.666%
2026-04-24	53.9000	54.0000	52.5400	54.0000	+0.652%	70	1,519	+60.815%
2026-04-23	58.6000	58.6000	52.8500	53.6500	-12.365%	97	1,519	+61.864%
2026-04-22	57.5000	61.2500	57.5000	61.2200	+7.215%	71	1,498	+41.849%
2026-04-21	58.9400	58.9400	56.6700	57.1000	+2.293%	59	1,465	+52.084%
2026-04-20	56.7500	57.1500	55.4300	55.8200	-2.070%	31	1,465	+55.571%
2026-04-17	57.1000	57.8600	56.1500	57.0000	+5.693%	84	1,456	+52.351%
2026-04-16	55.2500	55.4300	53.0500	53.9300	-0.259%	14	1,398	+61.024%
2026-04-15	50.4500	54.5000	50.4500	54.0700	+8.902%	142	1,393	+60.607%
2026-04-14	50.8800	50.8800	49.0000	49.6500	+2.604%	26	1,377	+74.904%
2026-04-13	47.4000	48.8800	46.7900	48.3900	+7.773%	84	1,370	+79.459%
2026-04-10	45.0700	46.1400	42.5000	44.9000	-3.710%	187	1,346	+93.408%
2026-04-09	49.5000	49.5000	45.4100	46.6300	-12.019%	285	1,200	+86.232%
2026-04-08	60.6200	60.6200	52.5000	53.0000	-11.519%	122	1,201	+63.849%
2026-04-07	57.8500	59.9000	56.5000	59.9000	+2.010%	15	1,190	+44.975%
2026-04-06	59.1900	59.5000	58.2500	58.7200	-0.710%	57	1,183	+47.888%
2026-04-02	55.8500	59.1400	55.8500	59.1400	+2.442%	20	1,159	+46.838%
2026-04-01	58.0800	58.3900	57.7000	57.7300	-1.063%	62	1,159	+50.424%
2026-03-31	53.2800	58.3500	53.2800	58.3500	+11.568%	80	1,132	+48.826%
2026-03-30	54.7400	54.7400	52.2800	52.3000	-7.302%	23	1,120	+66.042%
2026-03-27	58.2500	58.2500	56.2800	56.4200	-6.341%	73	1,111	+53.917%
2026-03-26	62.0000	62.2900	60.0000	60.2400	-8.893%	56	1,094	+44.157%
2026-03-25	68.1400	68.1500	66.0000	66.1200	+1.256%	53	1,081	+31.337%
2026-03-24	69.3500	69.3500	62.6900	65.3000	-5.129%	74	1,112	+32.986%
2026-03-23	65.7000	69.0000	65.7000	68.8300	+12.467%	96	1,098	+26.166%
2026-03-20	62.5200	63.1500	61.2000	61.2000	-5.919%	70	1,103	+41.895%
2026-03-19	62.5400	65.4500	62.3500	65.0500	+2.797%	57	1,118	+33.497%
2026-03-18	65.0000	65.0000	63.2800	63.2800	-3.830%	15	1,141	+37.231%
2026-03-17	65.8000	65.8000	65.8000	65.8000	+3.070%	4	1,136	+31.976%
2026-03-16	63.3000	64.3000	62.6100	63.8400	+1.769%	64	1,139	+36.028%
2026-03-13	64.2800	64.4500	61.4000	62.7300	-3.344%	53	1,102	+38.435%
2026-03-12	65.5000	66.0000	63.5000	64.9000	+3.295%	20	1,094	+33.806%
2026-03-11	63.6100	63.6100	61.5200	62.8300	-0.428%	81	1,096	+38.214%
2026-03-10	66.1700	66.1700	61.9900	63.1000	-6.408%	27	1,081	+37.623%
2026-03-09	68.2300	68.2300	64.9000	67.4200	-1.691%	65	1,075	+28.805%
2026-03-06	64.3700	69.2500	64.3700	68.5800	+8.857%	72	1,086	+26.626%
2026-03-05	65.3300	66.0000	62.7900	63.0000	-2.703%	12	1,087	+37.841%
2026-03-04	61.6300	65.6000	61.6300	64.7500	+8.641%	189	1,088	+34.116%
2026-03-03	56.6900	60.7300	54.5600	59.6000	+1.985%	90	1,016	+45.705%
2026-03-02	54.8000	59.9200	54.8000	58.4400	+13.918%	71	1,030	+48.597%
2026-02-27	51.8000	52.9000	51.0000	51.3000	+0.490%	73	1,016	+69.279%
2026-02-26	50.2500	51.8000	50.2500	51.0500	-0.371%	54	986	+70.108%
2026-02-25	47.6500	52.0500	47.6500	51.2400	+9.487%	22	975	+69.477%
2026-02-24	47.3900	47.7500	46.3000	46.8000	-2.500%	67	975	+85.556%
2026-02-23	47.5500	48.0000	47.5500	48.0000	-6.232%	5	957	+80.917%
2026-02-20	49.0000	51.1900	49.0000	51.1900	+1.366%	18	957	+69.643%
2026-02-19	52.2500	52.2500	50.0000	50.5000	-2.697%	30	953	+71.960%
2026-02-18	53.4000	54.5700	51.3300	51.9000	+5.918%	35	948	+67.322%
2026-02-17	46.7000	49.6400	46.7000	49.0000	+1.808%	43	937	+77.224%
2026-02-13	48.3500	49.4500	47.5300	48.1300	+0.859%	58	926	+80.428%
2026-02-12	50.1000	50.6100	46.0000	47.7200	-6.395%	115	926	+81.978%
2026-02-11	52.3200	52.3200	50.0000	50.9800	-4.799%	155	880	+70.341%
2026-02-10	57.9500	57.9500	53.3700	53.5500	-6.053%	33	829	+62.166%
2026-02-09	51.4000	58.0000	51.4000	57.0000	+10.981%	19	812	+52.351%
2026-02-06	50.0000	52.4700	49.9300	51.3600	+9.277%	134	808	+69.081%
2026-02-05	51.6900	51.7000	46.8500	47.0000	-14.108%	141	761	+84.766%
2026-02-04	68.5000	68.5000	52.9700	54.7200	-17.652%	207	695	+58.699%
2026-02-03	72.5000	73.0000	64.6900	66.4500	+8.881%	117	631	+30.685%
2026-02-02	61.7100	63.5500	59.9800	61.0300	+1.717%	148	611	+42.291%
2026-01-30	62.1400	63.4000	58.3900	60.0000	-5.734%	163	573	+44.733%
2026-01-29	66.0000	66.0000	60.6500	63.6500	-7.080%	91	509	+36.434%
2026-01-28	73.7700	73.7700	68.5000	68.5000	-6.612%	126	462	+26.774%
2026-01-27	75.0000	75.0000	73.3500	73.3500	-3.728%	15	410	+18.391%
2026-01-26	76.4700	76.4800	76.1900	76.1900	-3.128%	22	409	+13.978%
2026-01-23	78.6500	78.6500	78.6500	78.6500	+4.867%	1	412	+10.413%
2026-01-22	75.3500	75.3500	74.6800	75.0000	-0.398%	13	411	+15.787%
2026-01-21	76.2900	76.2900	72.4600	75.3000	-3.338%	12	399	+15.325%
2026-01-20	79.0000	79.0000	76.0800	77.9000	-1.703%	22	389	+11.476%
2026-01-16	80.0000	80.0000	79.2500	79.2500	-7.180%	21	354	+9.577%
2026-01-15	85.0300	85.4500	85.0300	85.3800	+1.800%	20	354	+1.710%
2026-01-14	82.3000	83.8700	82.0000	83.8700	-1.676%	6	354	+3.541%
2026-01-13	84.7000	86.5000	84.7000	85.3000	-1.273%	16	355	+1.805%
2026-01-12	86.4000	86.4000	86.4000	86.4000	+3.078%	1	356	+0.509%
2026-01-09	83.4400	85.6500	83.0100	83.8200	+1.440%	6	355	+3.603%
2026-01-08	87.2600	87.2600	82.6000	82.6300	-7.758%	380	352	+5.095%
2026-01-07	89.5800	89.5800	89.5800	89.5800	+5.116%	1	171	-3.059%
2026-01-06	83.9000	85.6900	83.4500	85.2200	+4.564%	24	172	+1.901%
2026-01-05	80.0000	82.1300	79.8500	81.5000	+5.161%	125	108	+6.552%
2026-01-02	83.2500	83.2500	74.9300	77.5000	-9.515%	208	108	+12.052%
2025-12-31	87.0600	87.0600	85.6500	85.6500	-3.275%	7	38	+1.389%
2025-12-30	90.0000	90.0000	88.5500	88.5500	-3.330%	4	38	-1.931%
2025-12-29	92.5700	93.0000	91.6000	91.6000	-3.711%	15	36	-5.197%
2025-12-26	99.4100	99.4100	95.1300	95.1300	-5.324%	3	35	-8.714%
2025-12-24	100.4500	100.7400	100.4500	100.4800	0.000%	32	0	-13.575%

.dark-mode .WJyJKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJyJKh{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C150PLTR Dec 15 2028 150.00 Call (PLTR281215C00150000)option OPRA

PLTR20281215C150
PLTR Dec 15 2028 150.00 Call (PLTR281215C00150000)
option OPRA