Dark

PLTR20281215C160
PLTR Dec 15 2028 160.00 Call (PLTR281215C00160000)
option OPRA

EOD

Sep 25, 2026

84.65-1.386%(-1.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	85.5000	85.5000	84.6500	84.6500	-1.386%	4	1,908	0.000%
2026-09-24	85.8400	85.8400	85.8400	85.8400	+1.071%	25	1,911	-1.386%
2026-09-23	80.4000	85.5000	80.4000	84.9300	+7.834%	20	1,911	-0.330%
2026-09-22	78.7600	78.7600	78.7600	78.7600	+2.847%	1	1,905	+7.478%
2026-09-21	77.5500	78.1500	76.5800	76.5800	+7.996%	7	1,906	+10.538%
2026-09-18	70.9100	70.9100	70.9100	70.9100	-1.623%	1	1,910	+19.377%
2026-09-17	72.2000	74.0200	72.0800	72.0800	+2.971%	72	1,910	+17.439%
2026-09-16	69.6000	70.6000	69.6000	70.0000	-1.616%	9	1,876	+20.929%
2026-09-15	71.1500	71.1500	71.1500	71.1500	+0.722%	1	1,869	+18.974%
2026-09-14	69.2700	70.6400	69.2700	70.6400	+6.626%	5	1,869	+19.833%
2026-09-11	66.6000	66.6800	65.4500	66.2500	+1.610%	19	1,867	+27.774%
2026-09-10	66.0700	66.2200	65.2000	65.2000	-5.780%	9	1,873	+29.831%
2026-09-08	70.5800	70.5800	69.2000	69.2000	-3.338%	8	1,872	+22.327%
2026-09-04	73.0000	73.2200	71.4300	71.5900	-9.150%	85	1,931	+18.243%
2026-09-03	73.8200	80.0400	73.8200	78.8000	+18.407%	11	1,931	+7.424%
2026-09-02	72.5000	72.5000	64.9500	66.5500	-15.039%	17	1,929	+27.198%
2026-09-01	80.7000	80.7000	78.3300	78.3300	-4.277%	2	1,923	+8.068%
2026-08-31	80.5800	81.8300	80.5800	81.8300	-0.207%	4	1,924	+3.446%
2026-08-28	81.1500	82.0000	81.1500	82.0000	+0.613%	53	1,925	+3.232%
2026-08-27	80.1300	81.9800	79.0800	81.5000	+10.135%	78	1,938	+3.865%
2026-08-26	74.0000	74.0000	74.0000	74.0000	+5.338%	3	1,928	+14.392%
2026-08-25	71.5000	71.5000	70.2200	70.2500	-4.978%	31	1,928	+20.498%
2026-08-24	74.6000	74.6900	73.9300	73.9300	-2.979%	14	1,929	+14.500%
2026-08-21	77.8500	77.8500	76.2000	76.2000	+5.350%	33	1,929	+11.089%
2026-08-20	71.4700	72.3300	71.4700	72.3300	+0.500%	3	1,941	+17.033%
2026-08-19	69.0000	72.4300	69.0000	71.9700	+4.304%	52	1,940	+17.618%
2026-08-18	69.0000	69.0000	69.0000	69.0000	-3.226%	1	1,938	+22.681%
2026-08-17	72.8600	73.2000	71.3000	71.3000	-2.060%	57	1,938	+18.724%
2026-08-14	77.0800	77.0800	72.8000	72.8000	-5.270%	16	1,987	+16.277%
2026-08-13	72.5800	76.8500	72.5800	76.8500	+8.331%	11	1,986	+10.150%
2026-08-12	69.1300	71.6000	69.0300	70.9400	-4.651%	7	1,986	+19.326%
2026-08-11	76.0000	76.0000	74.4000	74.4000	-0.866%	58	1,985	+13.777%
2026-08-10	71.3500	78.0000	71.3500	75.0500	+4.468%	54	1,986	+12.791%
2026-08-07	63.0000	71.8400	63.0000	71.8400	+22.073%	98	2,015	+17.831%
2026-08-06	58.7800	60.3200	57.3000	58.8500	-3.032%	96	1,979	+43.840%
2026-08-05	66.4000	66.4000	60.6900	60.6900	-5.541%	33	2,042	+39.479%
2026-08-04	51.2500	65.0000	51.2500	64.2500	+63.320%	304	2,044	+31.751%
2026-08-03	39.1000	39.3600	39.0000	39.3400	+2.903%	41	1,945	+115.175%
2026-07-31	37.3700	38.2300	37.3700	38.2300	+2.356%	7	1,980	+121.423%
2026-07-30	37.5500	37.6100	37.3500	37.3500	-6.625%	7	1,974	+126.640%
2026-07-29	39.2800	40.0000	39.1500	40.0000	+4.302%	90	1,980	+111.625%
2026-07-28	40.5500	40.5500	35.7500	38.3500	-12.443%	71	1,967	+120.730%
2026-07-27	43.7500	44.1500	43.6000	43.8000	+11.365%	43	1,976	+93.265%
2026-07-24	39.1600	39.3700	38.6500	39.3300	+2.289%	55	1,966	+115.230%
2026-07-23	39.4600	39.4600	37.4500	38.4500	-3.026%	46	1,990	+120.156%
2026-07-22	40.0000	40.0000	39.6500	39.6500	-15.674%	4	1,987	+113.493%
2026-07-20	45.3000	47.0200	45.3000	47.0200	+3.001%	19	1,989	+80.030%
2026-07-17	44.2900	45.6500	44.0500	45.6500	-0.284%	14	1,971	+85.433%
2026-07-16	45.9000	46.2500	45.6400	45.7800	+0.044%	73	1,960	+84.906%
2026-07-15	45.7600	45.7600	45.7600	45.7600	-2.535%	2	1,973	+84.987%
2026-07-14	40.3000	46.9500	40.3000	46.9500	+13.901%	153	1,971	+80.298%
2026-07-13	41.2200	41.2200	41.2200	41.2200	+1.402%	1	2,034	+105.361%
2026-07-10	41.1700	41.1700	40.0000	40.6500	-5.023%	111	2,033	+108.241%
2026-07-09	40.5400	42.8000	40.4800	42.8000	+1.278%	64	1,924	+97.780%
2026-07-08	41.9200	42.2600	41.9200	42.2600	-8.090%	31	1,897	+100.308%
2026-07-07	45.3600	48.2700	45.3600	45.9800	+2.132%	52	1,897	+84.102%
2026-07-06	45.2500	45.2500	45.0200	45.0200	+4.698%	32	1,909	+88.028%
2026-07-02	43.3000	44.0500	42.6000	43.0000	+5.392%	52	1,856	+96.860%
2026-07-01	37.3000	41.2300	37.3000	40.8000	+18.605%	18	1,856	+107.475%
2026-06-30	35.3800	35.3800	34.4000	34.4000	+0.880%	5	1,856	+146.076%
2026-06-29	33.9300	35.5000	33.8000	34.1000	+6.098%	59	1,851	+148.240%
2026-06-26	30.6500	32.7000	30.6500	32.1400	+10.447%	62	1,849	+163.379%
2026-06-25	30.4200	30.4200	28.8300	29.1000	-11.523%	91	1,834	+190.893%
2026-06-24	32.8000	34.5000	32.0400	32.8900	-3.265%	29	1,805	+157.373%
2026-06-23	35.6000	35.6500	34.0000	34.0000	-5.477%	638	1,796	+148.971%
2026-06-22	40.4300	40.4300	35.9700	35.9700	-12.800%	96	1,250	+135.335%
2026-06-18	42.6500	42.6500	40.0200	41.2500	-8.940%	67	1,280	+105.212%
2026-06-17	42.7200	45.3000	42.7200	45.3000	+4.138%	2	1,280	+86.865%
2026-06-16	44.0000	44.0000	42.6000	43.5000	-4.396%	12	1,280	+94.598%
2026-06-15	42.0500	45.5000	42.0500	45.5000	+9.244%	8	1,294	+86.044%
2026-06-12	41.1000	42.0000	40.9700	41.6500	-3.364%	32	1,294	+103.241%
2026-06-11	41.0000	43.2500	41.0000	43.1000	-0.231%	46	1,294	+96.404%
2026-06-10	43.8000	43.8000	43.2000	43.2000	-1.370%	65	1,290	+95.949%
2026-06-09	46.3400	46.3400	41.7800	43.8000	-5.277%	131	1,297	+93.265%
2026-06-08	47.3400	47.3400	46.2400	46.2400	+0.522%	65	1,374	+83.067%
2026-06-05	49.2000	49.2000	45.7000	46.0000	-8.458%	46	1,311	+84.022%
2026-06-04	52.5000	52.5000	49.1700	50.2500	-0.495%	106	1,309	+68.458%
2026-06-03	55.0000	55.0000	50.5000	50.5000	-13.185%	99	1,373	+67.624%
2026-06-02	62.8000	62.8000	57.8000	58.1700	-9.884%	66	1,338	+45.522%
2026-06-01	63.1000	67.0000	61.5000	64.5500	+7.673%	169	1,326	+31.139%
2026-05-29	53.1500	61.4000	53.1500	59.9500	+21.479%	192	1,271	+41.201%
2026-05-28	46.6500	49.3500	45.3500	49.3500	+15.412%	61	1,268	+71.530%
2026-05-27	43.1500	44.4000	42.4000	42.7600	-5.398%	61	1,257	+97.965%
2026-05-26	43.6000	45.8300	43.6000	45.2000	-0.834%	15	1,267	+87.279%
2026-05-22	45.3500	45.7700	44.4000	45.5800	+0.618%	22	1,263	+85.717%
2026-05-21	46.3700	46.3700	45.3000	45.3000	+2.908%	11	1,249	+86.865%
2026-05-19	44.0200	44.0200	44.0200	44.0200	+0.686%	1	1,249	+92.299%
2026-05-18	43.0000	44.5000	43.0000	43.7200	-2.628%	9	1,242	+93.618%
2026-05-15	43.3500	45.1900	43.3500	44.9000	+2.395%	17	1,242	+88.530%
2026-05-14	43.3300	44.1700	43.3300	43.8500	+4.654%	20	1,240	+93.044%
2026-05-13	42.9000	42.9000	41.3000	41.9000	-5.843%	57	1,202	+102.029%
2026-05-12	44.8000	44.8000	44.5000	44.5000	-2.198%	3	1,202	+90.225%
2026-05-11	45.7100	45.7100	44.0700	45.5000	0.000%	37	1,202	+86.044%
2026-05-08	43.7500	45.5000	43.7500	45.5000	-3.088%	8	1,218	+86.044%
2026-05-07	46.1600	47.8000	46.1600	46.9500	+7.758%	19	1,219	+80.298%
2026-05-06	42.5000	44.7000	42.5000	43.5700	-3.156%	255	1,217	+94.285%
2026-05-05	47.5600	47.5600	44.7300	44.9900	-15.113%	35	1,318	+88.153%
2026-05-04	54.0400	55.0000	53.0000	53.0000	+2.813%	27	1,328	+59.717%
2026-05-01	50.1000	51.5600	50.1000	51.5500	+7.396%	77	1,371	+64.210%
2026-04-30	47.8500	48.0000	47.4900	48.0000	+4.393%	5	1,371	+76.354%
2026-04-29	47.0000	47.0000	45.9800	45.9800	-7.485%	79	1,371	+84.102%
2026-04-28	50.9000	50.9000	49.7000	49.7000	-2.262%	8	1,300	+70.322%
2026-04-27	51.1500	51.1500	50.8500	50.8500	-0.684%	2	1,298	+66.470%
2026-04-24	50.0000	51.2500	48.8200	51.2000	+0.589%	20	1,298	+65.332%
2026-04-23	55.1700	55.1700	50.5000	50.9000	-11.739%	8	1,309	+66.306%
2026-04-22	55.0000	57.6700	55.0000	57.6700	+9.038%	13	1,311	+46.783%
2026-04-21	55.0000	55.4000	52.8900	52.8900	+0.038%	20	1,306	+60.049%
2026-04-20	53.0000	53.1900	52.1500	52.8700	-2.364%	42	1,306	+60.110%
2026-04-17	53.5500	54.4500	53.4500	54.1500	+6.805%	14	1,298	+56.325%
2026-04-16	51.8800	51.9100	50.7000	50.7000	-0.275%	15	1,301	+66.963%
2026-04-15	48.0300	50.8400	48.0300	50.8400	+9.640%	25	1,302	+66.503%
2026-04-14	46.4300	48.0400	46.3700	46.3700	+2.362%	15	1,309	+82.553%
2026-04-13	43.5700	45.9000	43.5700	45.3000	+6.840%	40	1,310	+86.865%
2026-04-10	42.0000	43.6000	39.5000	42.4000	-2.685%	557	1,298	+99.646%
2026-04-09	49.2000	49.2000	42.6000	43.5700	-12.440%	195	987	+94.285%
2026-04-08	60.2300	60.2300	49.7600	49.7600	-8.781%	76	985	+70.117%
2026-04-07	55.0000	55.0000	54.0500	54.5500	-3.451%	16	1,029	+55.179%
2026-04-06	56.5000	56.5000	56.5000	56.5000	+2.170%	1	1,041	+49.823%
2026-04-02	51.5500	55.3000	51.5500	55.3000	+2.616%	25	1,063	+53.074%
2026-04-01	55.5800	55.5800	53.8900	53.8900	-1.661%	52	1,063	+57.079%
2026-03-31	51.9900	54.8000	51.9900	54.8000	+10.018%	43	1,012	+54.471%
2026-03-30	52.3000	52.3000	49.6200	49.8100	-6.740%	11	973	+69.946%
2026-03-27	54.3800	54.3800	53.0500	53.4100	-6.216%	71	971	+58.491%
2026-03-26	58.4400	58.4400	56.7000	56.9500	-7.803%	38	1,035	+48.639%
2026-03-25	65.2500	65.2500	61.4400	61.7700	-0.595%	148	1,049	+37.041%
2026-03-24	61.6500	62.1400	60.2900	62.1400	-4.282%	5	1,052	+36.225%
2026-03-23	63.7400	65.7000	62.0700	64.9200	+10.146%	119	1,049	+30.391%
2026-03-20	58.5900	59.4700	58.5900	58.9400	-4.365%	11	975	+43.621%
2026-03-19	59.1200	61.9000	59.1200	61.6300	+1.449%	19	979	+37.352%
2026-03-18	60.5500	60.7500	60.5500	60.7500	-1.651%	7	965	+39.342%
2026-03-17	61.4500	62.9500	61.4500	61.7700	+2.864%	5	963	+37.041%
2026-03-16	60.1000	60.1000	59.3500	60.0500	+0.603%	5	965	+40.966%
2026-03-13	59.6900	59.6900	59.6900	59.6900	-4.435%	1	965	+41.816%
2026-03-12	61.6700	62.4600	61.6700	62.4600	+6.989%	4	964	+35.527%
2026-03-11	60.6500	60.6500	58.3800	58.3800	-2.424%	3	964	+44.998%
2026-03-10	59.6000	59.9100	58.8500	59.8300	-5.107%	6	964	+41.484%
2026-03-09	62.1500	63.0500	60.9500	63.0500	-3.446%	28	962	+34.259%
2026-03-06	62.1200	66.4500	61.9900	65.3000	+9.564%	41	977	+29.632%
2026-03-05	62.8200	62.8200	59.6000	59.6000	-2.295%	3	958	+42.030%
2026-03-04	59.5600	62.0000	59.5600	61.0000	+7.394%	31	957	+38.770%
2026-03-03	53.4600	56.8000	51.3500	56.8000	+1.158%	21	931	+49.032%
2026-03-02	54.2500	56.6000	54.2500	56.1500	+17.101%	80	936	+50.757%
2026-02-27	49.7000	49.7000	47.9500	47.9500	-1.883%	25	912	+76.538%
2026-02-26	48.8700	48.8700	48.8700	48.8700	+10.741%	30	935	+73.215%
2026-02-24	44.7000	44.7000	44.1200	44.1300	-1.605%	67	905	+91.820%
2026-02-23	44.5500	44.8500	44.0000	44.8500	-6.660%	56	942	+88.740%
2026-02-20	47.3300	48.0500	47.3300	48.0500	-3.900%	36	933	+76.171%
2026-02-18	50.0400	51.5000	50.0000	50.0000	+8.696%	13	898	+69.300%
2026-02-17	44.3000	46.3500	44.3000	46.0000	+1.702%	5	898	+84.022%
2026-02-13	42.8100	46.5500	42.8100	45.2300	+2.169%	30	907	+87.155%
2026-02-12	47.7300	47.7300	43.1000	44.2700	-7.963%	105	907	+91.213%
2026-02-11	47.5900	48.1000	47.2500	48.1000	-4.809%	64	890	+75.988%
2026-02-10	53.7000	54.2000	49.6500	50.5300	-6.026%	114	848	+67.524%
2026-02-09	48.2000	55.4000	48.2000	53.7700	+12.021%	104	859	+57.430%
2026-02-06	47.1600	49.7500	46.8500	48.0000	+6.501%	514	830	+76.354%
2026-02-05	48.0900	48.0900	44.1300	45.0700	-12.315%	103	434	+87.819%
2026-02-04	60.0000	60.0000	49.9100	51.4000	-19.055%	135	412	+64.689%
2026-02-03	67.9800	67.9800	61.0400	63.5000	+10.473%	143	341	+33.307%
2026-02-02	59.7700	59.7700	57.0000	57.4800	+2.132%	63	283	+47.269%
2026-01-30	59.0000	59.0000	56.0900	56.2800	-3.795%	136	256	+50.409%
2026-01-29	61.1300	61.1300	57.5200	58.5000	-11.364%	48	174	+44.701%
2026-01-28	68.6200	68.6200	65.9200	66.0000	-6.648%	26	152	+28.258%
2026-01-27	71.0400	71.0900	70.7000	70.7000	-2.537%	40	127	+19.731%
2026-01-26	72.5800	73.3200	72.5400	72.5400	-2.696%	5	107	+16.694%
2026-01-23	74.5500	74.5500	74.5500	74.5500	+4.558%	20	106	+13.548%
2026-01-22	71.3000	71.3000	71.3000	71.3000	+3.709%	1	86	+18.724%
2026-01-21	71.7500	71.7500	68.0000	68.7500	-8.125%	16	85	+23.127%
2026-01-20	74.7200	74.8300	74.7200	74.8300	-0.360%	2	80	+13.123%
2026-01-16	77.4600	77.4600	74.9000	75.1000	-7.227%	43	69	+12.716%
2026-01-13	81.0600	81.2800	80.9500	80.9500	-0.979%	13	69	+4.571%
2026-01-12	82.7500	82.7500	81.7500	81.7500	+1.301%	6	69	+3.547%
2026-01-09	80.8500	80.8500	80.7000	80.7000	-5.570%	2	64	+4.895%
2026-01-07	85.1700	85.4600	85.1600	85.4600	+3.563%	10	63	-0.948%
2026-01-06	80.4000	82.5200	80.4000	82.5200	+6.781%	2	53	+2.581%
2026-01-05	78.0000	78.0000	77.2800	77.2800	+5.157%	3	49	+9.537%
2026-01-02	82.5100	82.5100	71.4100	73.4900	-11.586%	43	49	+15.186%
2025-12-31	83.3100	83.3100	83.1200	83.1200	-2.418%	11	9	+1.841%
2025-12-30	86.3000	86.3000	85.1800	85.1800	-3.697%	10	9	-0.622%
2025-12-29	88.4500	88.4500	88.4500	88.4500	-3.796%	5	9	-4.296%
2025-12-26	93.3000	93.3000	91.9400	91.9400	0.000%	4	4	-7.929%

.dark-mode .dnF1bl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnF1bl{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C160PLTR Dec 15 2028 160.00 Call (PLTR281215C00160000)option OPRA

PLTR20281215C160
PLTR Dec 15 2028 160.00 Call (PLTR281215C00160000)
option OPRA