Dark

PLTR20281215C165
PLTR Dec 15 2028 165.00 Call (PLTR281215C00165000)
option OPRA

EOD

Sep 28, 2026

80.15-3.666%(-3.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	80.2200	80.3800	80.1500	80.1500	-3.666%	4	1,012	0.000%
2026-09-23	83.7500	84.2200	82.5000	83.2000	+7.563%	280	1,010	-3.666%
2026-09-22	77.3500	77.3500	77.3500	77.3500	+1.709%	1	1,172	+3.620%
2026-09-21	75.4500	76.0500	75.4500	76.0500	+7.720%	21	1,172	+5.391%
2026-09-18	70.6000	70.6000	70.6000	70.6000	+6.293%	1	1,191	+13.527%
2026-09-16	66.4200	66.4200	66.4200	66.4200	-3.036%	1	1,191	+20.671%
2026-09-14	64.0500	68.6500	64.0500	68.5000	+6.449%	14	1,191	+17.007%
2026-09-11	63.7500	64.7500	63.4500	64.3500	-1.455%	24	1,200	+24.553%
2026-09-10	63.2400	65.3000	62.6500	65.3000	-5.976%	85	1,194	+22.741%
2026-09-04	69.7000	69.7000	69.2800	69.4500	-9.452%	7	1,117	+15.407%
2026-09-03	69.6300	78.0700	69.6300	76.7000	+16.565%	28	1,117	+4.498%
2026-09-02	68.1700	68.1700	63.0400	65.8000	-13.761%	17	1,117	+21.809%
2026-09-01	76.0500	78.8200	76.0500	76.3000	-3.771%	4	1,113	+5.046%
2026-08-31	79.6500	79.6500	79.2900	79.2900	+0.405%	3	1,111	+1.085%
2026-08-28	80.0000	80.0000	78.9700	78.9700	-0.916%	2	1,108	+1.494%
2026-08-27	79.7000	79.7000	79.7000	79.7000	+15.675%	1	1,107	+0.565%
2026-08-25	70.8500	70.8500	68.9000	68.9000	-1.077%	11	1,107	+16.328%
2026-08-24	69.6500	69.6500	69.6500	69.6500	-6.823%	1	1,115	+15.075%
2026-08-21	71.8200	75.0000	71.8200	74.7500	+9.894%	17	1,116	+7.224%
2026-08-18	69.1500	69.1500	68.0200	68.0200	-4.170%	50	1,113	+17.833%
2026-08-17	69.9500	71.0500	69.9500	70.9800	-1.894%	14	1,142	+12.919%
2026-08-13	73.0000	73.0000	71.8200	72.3500	+6.272%	4	1,141	+10.781%
2026-08-12	67.4600	68.0800	67.4600	68.0800	-6.381%	3	1,142	+17.729%
2026-08-11	73.2000	74.2200	72.5000	72.7200	-3.040%	60	1,142	+10.217%
2026-08-10	73.4300	75.2900	73.4300	75.0000	+7.219%	46	1,146	+6.867%
2026-08-07	63.4400	69.9500	63.4400	69.9500	+22.376%	64	1,139	+14.582%
2026-08-06	55.8800	58.0000	55.8800	57.1600	-3.755%	551	1,139	+40.220%
2026-08-05	61.8000	64.4100	59.3900	59.3900	-4.946%	15	934	+34.955%
2026-08-04	53.5000	63.7000	53.5000	62.4800	+62.920%	347	932	+28.281%
2026-08-03	38.8000	38.8000	37.6300	38.3500	+9.446%	6	661	+108.996%
2026-07-31	35.0700	35.0800	35.0400	35.0400	-2.396%	5	661	+128.739%
2026-07-30	36.3500	36.3500	35.8000	35.9000	-8.675%	14	661	+123.259%
2026-07-27	40.3500	40.3500	39.3100	39.3100	+5.107%	122	668	+103.892%
2026-07-23	38.0500	38.0500	37.4000	37.4000	-15.231%	11	658	+114.305%
2026-07-17	43.2500	44.1200	43.2500	44.1200	-0.809%	19	656	+81.664%
2026-07-16	44.4800	44.4800	44.4800	44.4800	-1.875%	1	674	+80.193%
2026-07-14	43.1000	45.5000	43.1000	45.3300	+11.103%	9	675	+76.814%
2026-07-09	39.5600	40.8000	39.5600	40.8000	-8.005%	20	679	+96.446%
2026-07-07	44.1800	47.0500	44.1800	44.3500	+4.230%	94	670	+80.722%
2026-07-06	42.0000	43.9300	42.0000	42.5500	-0.351%	35	694	+88.367%
2026-07-02	43.0600	43.0600	42.6200	42.7000	+9.431%	14	721	+87.705%
2026-07-01	38.3800	40.0600	38.3700	39.0200	+16.478%	113	721	+105.407%
2026-06-30	33.5000	33.5000	33.5000	33.5000	+1.454%	12	650	+139.254%
2026-06-29	33.5200	33.5200	33.0200	33.0200	+6.037%	13	650	+142.732%
2026-06-26	29.9700	31.1500	29.9700	31.1400	+10.582%	6	644	+157.386%
2026-06-25	30.4000	30.4000	27.8300	28.1600	-9.132%	35	642	+184.624%
2026-06-24	32.8500	32.8500	30.9900	30.9900	-7.878%	5	639	+158.632%
2026-06-23	34.3200	34.3200	33.6400	33.6400	-3.527%	21	638	+138.258%
2026-06-22	38.5000	38.5000	34.6500	34.8700	-15.875%	30	617	+129.854%
2026-06-18	41.4500	41.4500	41.4500	41.4500	-6.328%	1	627	+93.366%
2026-06-17	44.2500	44.2500	44.2500	44.2500	+2.907%	10	627	+81.130%
2026-06-16	41.3900	43.0000	41.3900	43.0000	+2.381%	2	627	+86.395%
2026-06-15	42.0000	42.0000	42.0000	42.0000	+4.869%	1	628	+90.833%
2026-06-12	41.0300	41.0300	40.0000	40.0500	-2.744%	3	628	+100.125%
2026-06-11	40.6500	41.4500	40.6500	41.1800	-2.786%	4	628	+94.633%
2026-06-10	42.5000	42.5000	42.3600	42.3600	+2.393%	32	626	+89.212%
2026-06-09	44.3600	44.3600	41.3700	41.3700	-7.944%	92	657	+93.739%
2026-06-08	45.1700	45.4300	44.9400	44.9400	+0.022%	48	630	+78.349%
2026-06-05	46.5800	46.6300	44.9300	44.9300	-6.396%	26	645	+78.389%
2026-06-04	50.3000	50.3000	47.8700	48.0000	-2.637%	37	647	+66.979%
2026-06-03	49.5000	49.5000	49.3000	49.3000	-13.387%	11	647	+62.576%
2026-06-02	56.9200	56.9200	56.9200	56.9200	-9.651%	1	652	+40.812%
2026-06-01	62.1500	65.2000	62.1500	63.0000	+7.052%	38	651	+27.222%
2026-05-29	55.0000	59.6700	55.0000	58.8500	+24.025%	70	622	+36.194%
2026-05-28	43.7200	47.4500	43.7200	47.4500	+13.789%	40	587	+68.915%
2026-05-27	41.2700	41.7000	40.7500	41.7000	-2.113%	28	580	+92.206%
2026-05-26	42.6000	42.6000	42.6000	42.6000	-2.069%	1	581	+88.146%
2026-05-22	43.5000	43.5000	43.5000	43.5000	-0.229%	4	580	+84.253%
2026-05-21	43.6000	43.6000	43.6000	43.6000	+1.869%	1	580	+83.830%
2026-05-20	42.8000	42.8000	42.8000	42.8000	-1.337%	1	580	+87.266%
2026-05-19	43.8000	43.8200	42.2900	43.3800	+0.884%	21	575	+84.763%
2026-05-18	43.7400	43.7400	43.0000	43.0000	0.000%	7	575	+86.395%
2026-05-15	43.0000	43.0000	43.0000	43.0000	+8.668%	1	575	+86.395%
2026-05-13	40.5600	40.8500	39.5700	39.5700	-6.675%	18	572	+102.552%
2026-05-12	43.8000	43.8000	42.4000	42.4000	-4.890%	2	574	+89.033%
2026-05-11	43.5000	44.5800	43.5000	44.5800	+1.134%	10	574	+79.789%
2026-05-08	43.0000	44.0800	42.8000	44.0800	+0.182%	21	574	+81.828%
2026-05-07	45.2500	45.2500	44.0000	44.0000	+4.837%	5	574	+82.159%
2026-05-06	42.5000	42.5200	41.9700	41.9700	-4.287%	12	574	+90.970%
2026-05-05	46.2000	46.2000	43.2500	43.8500	-14.137%	14	564	+82.782%
2026-05-04	51.5000	52.6000	51.0700	51.0700	+10.901%	90	568	+56.941%
2026-04-30	46.2000	46.2000	45.8000	46.0500	+0.854%	6	572	+74.050%
2026-04-29	45.5500	45.6600	44.9700	45.6600	-5.466%	10	566	+75.537%
2026-04-28	48.3000	48.3000	48.3000	48.3000	-2.227%	10	568	+65.942%
2026-04-27	49.6500	49.6500	49.4000	49.4000	-1.476%	13	568	+62.247%
2026-04-23	50.7900	50.7900	50.1400	50.1400	-10.224%	13	569	+59.852%
2026-04-22	55.4400	55.8500	55.4400	55.8500	+7.404%	2	559	+43.509%
2026-04-21	53.0000	53.0000	52.0000	52.0000	+1.761%	3	559	+54.135%
2026-04-20	52.1500	52.1500	50.3200	51.1000	-1.446%	12	559	+56.849%
2026-04-17	51.5200	53.0000	51.5200	51.8500	+2.268%	14	556	+54.581%
2026-04-16	48.0000	50.7000	47.9000	50.7000	+5.956%	22	556	+58.087%
2026-04-15	47.2500	48.0000	46.1100	47.8500	+6.074%	13	554	+67.503%
2026-04-14	45.6500	45.6500	45.1100	45.1100	+3.820%	2	556	+77.677%
2026-04-13	43.4500	43.4500	43.4500	43.4500	+7.897%	1	554	+84.465%
2026-04-10	39.2900	41.6500	38.6500	40.2700	-4.347%	15	555	+99.032%
2026-04-09	46.0000	46.0000	42.1000	42.1000	-13.374%	83	552	+90.380%
2026-04-08	50.5000	50.5000	48.6000	48.6000	-10.826%	4	577	+64.918%
2026-04-07	54.5000	54.5000	54.5000	54.5000	+1.641%	1	578	+47.064%
2026-04-02	53.6200	53.6200	53.6200	53.6200	+0.752%	3	575	+49.478%
2026-03-31	51.9400	53.2200	51.9400	53.2200	+4.661%	2	575	+50.601%
2026-03-30	51.5000	51.5000	50.8500	50.8500	-1.644%	2	576	+57.620%
2026-03-27	53.0800	53.0800	51.6500	51.7000	-5.829%	29	574	+55.029%
2026-03-26	56.9400	56.9400	54.9000	54.9000	-8.759%	29	561	+45.993%
2026-03-25	62.6100	62.6600	60.1700	60.1700	+0.568%	4	573	+33.206%
2026-03-24	60.0400	60.7000	58.6900	59.8300	-5.780%	7	572	+33.963%
2026-03-23	62.0100	63.5000	61.2800	63.5000	+13.211%	14	572	+26.220%
2026-03-20	57.6000	57.9200	56.0900	56.0900	-4.690%	15	566	+42.895%
2026-03-19	57.5100	58.8500	57.5100	58.8500	+0.034%	5	569	+36.194%
2026-03-18	58.8300	58.9100	58.8300	58.8300	-2.081%	3	572	+36.240%
2026-03-17	61.2100	61.2100	59.7900	60.0800	+2.877%	9	573	+33.405%
2026-03-16	58.0000	58.4000	58.0000	58.4000	+1.742%	2	571	+37.243%
2026-03-13	58.0900	58.0900	57.4000	57.4000	-4.333%	5	571	+39.634%
2026-03-12	60.0000	60.0000	60.0000	60.0000	+3.573%	4	569	+33.583%
2026-03-11	56.8100	57.9300	56.5000	57.9300	-5.881%	14	569	+38.357%
2026-03-09	59.7400	61.7400	59.7400	61.5500	-2.765%	5	569	+30.219%
2026-03-06	63.7500	65.3400	63.3000	63.3000	+7.928%	10	567	+26.619%
2026-03-05	60.7000	61.2000	58.6500	58.6500	-2.299%	5	562	+36.658%
2026-03-04	58.3000	60.2800	58.3000	60.0300	+15.442%	37	562	+33.517%
2026-03-03	52.0000	52.0000	52.0000	52.0000	-4.412%	1	544	+54.135%
2026-03-02	54.1200	54.5000	54.1200	54.4000	+15.695%	18	543	+47.335%
2026-02-27	46.8000	47.0200	46.7800	47.0200	+1.010%	40	527	+70.459%
2026-02-26	46.8800	46.8800	46.5500	46.5500	+0.758%	5	541	+72.180%
2026-02-25	46.8000	47.3500	46.2000	46.2000	+8.451%	14	538	+73.485%
2026-02-24	43.5000	43.5900	41.7500	42.6000	-3.182%	26	538	+88.146%
2026-02-23	43.8500	44.0000	43.6500	44.0000	-4.576%	9	550	+82.159%
2026-02-20	45.0000	47.1500	45.0000	46.1100	-1.369%	195	545	+73.823%
2026-02-19	47.1200	47.2600	46.3000	46.7500	-4.999%	112	384	+71.444%
2026-02-18	49.3200	49.6500	49.2100	49.2100	+16.061%	3	279	+62.873%
2026-02-17	42.4000	42.4000	42.4000	42.4000	-2.529%	5	281	+89.033%
2026-02-13	43.5200	44.3700	43.5000	43.5000	+0.578%	42	294	+84.253%
2026-02-12	44.7800	44.7800	41.9300	43.2500	-7.049%	78	294	+85.318%
2026-02-11	47.8900	47.8900	46.5300	46.5300	-5.002%	6	291	+72.254%
2026-02-10	52.0400	52.0400	48.9800	48.9800	-6.882%	12	296	+63.638%
2026-02-09	52.8300	52.8300	52.6000	52.6000	+12.273%	2	299	+52.376%
2026-02-06	46.6900	47.6400	46.6900	46.8500	+8.449%	68	297	+71.078%
2026-02-05	46.1100	46.1500	43.2000	43.2000	-12.338%	63	241	+85.532%
2026-02-04	52.9000	53.2000	48.3500	49.2800	-22.807%	86	195	+62.642%
2026-02-03	66.1900	67.0000	60.5300	63.8400	+14.061%	31	137	+25.548%
2026-02-02	57.2500	57.6000	55.9700	55.9700	+1.230%	6	113	+43.202%
2026-01-30	56.1300	56.2100	55.2900	55.2900	-3.894%	19	112	+44.963%
2026-01-29	57.8400	58.2000	55.7500	57.5300	-10.109%	22	105	+39.319%
2026-01-28	67.4500	67.4500	63.7800	64.0000	-7.514%	7	96	+25.234%
2026-01-27	70.6000	71.0000	69.2000	69.2000	-2.260%	6	91	+15.824%
2026-01-26	71.0000	71.0000	70.8000	70.8000	-0.840%	6	88	+13.206%
2026-01-23	70.9000	71.4000	70.9000	71.4000	+3.478%	11	82	+12.255%
2026-01-22	69.4300	69.4300	69.0000	69.0000	-0.762%	3	82	+16.159%
2026-01-21	69.6000	70.7500	66.2500	69.5300	-3.498%	26	80	+15.274%
2026-01-20	70.0000	72.9500	70.0000	72.0500	-4.519%	10	73	+11.242%
2026-01-16	75.3200	76.2700	75.3200	75.4600	-4.421%	5	60	+6.215%
2026-01-15	79.5500	79.5500	78.9500	78.9500	-0.941%	20	60	+1.520%
2026-01-13	79.7000	79.7000	79.7000	79.7000	+2.075%	2	57	+0.565%
2026-01-09	78.5200	78.5200	78.0800	78.0800	+1.932%	3	57	+2.651%
2026-01-08	78.3500	78.4000	76.6000	76.6000	-0.195%	3	55	+4.634%
2026-01-06	78.0600	78.0600	76.7500	76.7500	+1.804%	3	53	+4.430%
2026-01-05	72.6000	76.4400	72.6000	75.3900	+3.487%	15	41	+6.314%
2026-01-02	79.3100	79.3100	70.3900	72.8500	-11.740%	13	41	+10.021%
2025-12-31	82.5400	82.5400	82.5400	82.5400	-1.797%	1	33	-2.896%
2025-12-30	84.0500	84.0500	84.0500	84.0500	-5.541%	1	33	-4.640%
2025-12-26	91.7300	91.7300	88.9800	88.9800	-5.471%	7	32	-9.924%
2025-12-24	94.1300	94.1300	94.1300	94.1300	0.000%	25	0	-14.852%

.dark-mode .WvQGF0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WvQGF0{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C165PLTR Dec 15 2028 165.00 Call (PLTR281215C00165000)option OPRA

PLTR20281215C165
PLTR Dec 15 2028 165.00 Call (PLTR281215C00165000)
option OPRA