Dark

PLTR20281215C170
PLTR Dec 15 2028 170.00 Call (PLTR281215C00170000)
option OPRA

EOD

Sep 29, 2026

77.70-3.057%(-2.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	76.5100	77.7000	76.5100	77.7000	-3.057%	2	1,173	0.000%
2026-09-25	80.8500	80.8500	80.1500	80.1500	-0.236%	3	1,173	-3.057%
2026-09-23	77.6500	81.2700	77.6500	80.3400	+8.363%	35	1,173	-3.286%
2026-09-22	74.6400	74.6400	73.7200	74.1400	+0.488%	9	1,203	+4.802%
2026-09-21	73.4500	74.3500	73.1100	73.7800	+5.793%	53	1,200	+5.313%
2026-09-18	69.7400	69.7400	69.7400	69.7400	+0.057%	1	1,156	+11.414%
2026-09-17	69.7000	69.7000	69.7000	69.7000	+5.686%	1	1,156	+11.478%
2026-09-16	66.9000	67.1500	65.9500	65.9500	-3.807%	6	1,156	+17.817%
2026-09-15	64.8800	68.8800	64.8800	68.5600	+1.766%	9	1,157	+13.331%
2026-09-14	61.8500	68.1800	61.8500	67.3700	+7.448%	26	1,162	+15.333%
2026-09-11	62.5200	62.7000	61.7700	62.7000	+0.999%	19	1,173	+23.923%
2026-09-10	62.4000	62.7500	61.3300	62.0800	-3.076%	13	1,165	+25.161%
2026-09-09	64.2000	65.4000	63.5000	64.0500	-3.101%	44	1,162	+21.311%
2026-09-08	65.0800	66.5000	65.0800	66.1000	-1.564%	16	1,130	+17.549%
2026-09-04	73.5900	73.5900	67.1500	67.1500	-9.866%	34	1,133	+15.711%
2026-09-03	71.8400	77.1500	71.8400	74.5000	+15.989%	21	1,133	+4.295%
2026-09-02	67.9500	68.2000	61.9900	64.2300	-10.418%	38	1,142	+20.972%
2026-09-01	74.7000	74.7000	71.7000	71.7000	-8.136%	10	1,128	+8.368%
2026-08-31	76.5000	78.0500	76.5000	78.0500	-0.459%	7	1,131	-0.448%
2026-08-28	77.1200	78.4100	77.1200	78.4100	+0.901%	3	1,136	-0.905%
2026-08-27	74.8000	77.8400	74.8000	77.7100	+9.993%	9	1,136	-0.013%
2026-08-26	65.0500	70.9000	65.0500	70.6500	+5.416%	5	1,135	+9.979%
2026-08-25	70.9500	70.9500	67.0200	67.0200	-4.120%	6	1,133	+15.936%
2026-08-24	67.1000	71.3700	67.1000	69.9000	-3.186%	21	1,132	+11.159%
2026-08-21	67.6000	73.8800	66.8800	72.2000	+5.943%	57	1,130	+7.618%
2026-08-20	68.5000	68.5000	68.1500	68.1500	-1.801%	2	1,119	+14.013%
2026-08-19	65.5500	69.4000	65.5500	69.4000	+5.439%	28	1,119	+11.960%
2026-08-18	66.1600	66.8500	65.8200	65.8200	-1.761%	54	1,117	+18.049%
2026-08-17	68.7000	69.5000	67.0000	67.0000	-2.190%	42	1,145	+15.970%
2026-08-14	72.8300	72.8300	68.5000	68.5000	-6.777%	23	1,110	+13.431%
2026-08-13	71.3000	73.9000	69.1600	73.4800	+9.248%	110	1,105	+5.743%
2026-08-12	66.9300	67.2600	65.6000	67.2600	-3.777%	15	1,051	+15.522%
2026-08-11	72.0000	72.0000	69.9000	69.9000	-2.101%	6	1,048	+11.159%
2026-08-10	68.7500	73.9900	68.7500	71.4000	+3.704%	80	1,045	+8.824%
2026-08-07	63.8300	68.8500	63.8300	68.8500	+23.188%	160	1,058	+12.854%
2026-08-06	55.0000	56.6000	54.9000	55.8900	-2.884%	20	1,074	+39.023%
2026-08-05	62.9000	62.9000	57.5500	57.5500	-5.423%	27	1,066	+35.013%
2026-08-04	50.0000	61.7000	50.0000	60.8500	+65.219%	151	1,062	+27.691%
2026-08-03	36.8300	36.8300	36.8300	36.8300	+3.455%	1	1,009	+110.969%
2026-07-31	35.1400	35.6000	33.7200	35.6000	+2.152%	21	1,010	+118.258%
2026-07-30	34.8500	34.8500	34.8500	34.8500	-6.493%	1	996	+122.956%
2026-07-29	37.2700	37.2700	37.2700	37.2700	-7.104%	18	997	+108.479%
2026-07-27	39.0700	40.1200	39.0700	40.1200	+10.311%	2	997	+93.669%
2026-07-23	37.0500	37.0500	35.5000	36.3700	-3.809%	187	997	+113.638%
2026-07-22	39.3900	39.5700	37.0500	37.8100	-11.452%	191	1,020	+105.501%
2026-07-21	42.7000	42.7000	42.7000	42.7000	-3.153%	2	898	+81.967%
2026-07-20	42.9900	44.7700	42.9900	44.0900	+2.894%	12	898	+76.230%
2026-07-17	41.7200	42.8500	41.0800	42.8500	-0.349%	49	904	+81.330%
2026-07-16	40.6700	43.0800	40.6700	43.0000	-0.578%	7	882	+80.698%
2026-07-14	41.7000	43.2500	41.7000	43.2500	+11.757%	26	881	+79.653%
2026-07-10	38.7000	38.7000	38.7000	38.7000	-2.075%	1	906	+100.775%
2026-07-09	38.5200	39.5200	37.8500	39.5200	+0.381%	28	905	+96.609%
2026-07-08	39.4200	39.4200	39.3700	39.3700	-10.665%	6	904	+97.358%
2026-07-07	43.0000	45.5700	43.0000	44.0700	+5.154%	3	907	+76.310%
2026-07-06	38.2800	41.9100	38.2800	41.9100	+4.436%	11	906	+85.397%
2026-07-02	41.3000	41.4500	39.5000	40.1300	+3.964%	18	914	+93.621%
2026-07-01	35.8000	39.0600	35.8000	38.6000	+18.733%	34	914	+101.295%
2026-06-30	31.9000	33.2400	31.9000	32.5100	+0.963%	13	914	+139.003%
2026-06-29	32.9200	33.2800	32.2000	32.2000	+6.271%	51	917	+141.304%
2026-06-26	29.0000	30.8800	29.0000	30.3000	+11.030%	29	886	+156.436%
2026-06-25	27.4600	27.7500	27.0500	27.2900	-9.185%	39	872	+184.720%
2026-06-24	31.0000	32.0200	30.0000	30.0500	-6.094%	77	881	+158.569%
2026-06-23	33.4400	33.5700	31.8600	32.0000	-5.437%	13	834	+142.813%
2026-06-22	36.5000	36.5000	33.8400	33.8400	-12.828%	29	829	+129.610%
2026-06-18	38.0000	39.2000	37.2500	38.8200	-8.227%	39	816	+100.155%
2026-06-17	43.0000	43.0000	42.3000	42.3000	+6.281%	2	816	+83.688%
2026-06-16	39.8000	39.8000	39.8000	39.8000	-7.118%	1	816	+95.226%
2026-06-15	40.7000	43.0000	40.7000	42.8500	+10.438%	6	818	+81.330%
2026-06-12	39.0000	39.7900	38.4000	38.8000	-5.366%	10	818	+100.258%
2026-06-11	39.3400	41.0000	39.1000	41.0000	+2.500%	38	818	+89.512%
2026-06-10	41.1700	41.3200	40.0000	40.0000	-2.105%	57	829	+94.250%
2026-06-09	43.6900	43.6900	39.6000	40.8600	-6.499%	44	827	+90.162%
2026-06-08	43.8300	44.2300	43.6000	43.7000	+1.581%	55	830	+77.803%
2026-06-05	45.3200	45.4100	43.0200	43.0200	-8.604%	118	830	+80.614%
2026-06-04	46.8600	47.1000	46.7300	47.0700	+0.106%	15	825	+65.073%
2026-06-03	50.4000	50.6500	47.0200	47.0200	-13.487%	25	813	+65.249%
2026-06-02	56.2000	56.2000	54.3500	54.3500	-10.858%	8	806	+42.962%
2026-06-01	58.7000	63.5000	58.7000	60.9700	+7.912%	54	801	+27.440%
2026-05-29	51.0500	57.5600	51.0500	56.5000	+21.115%	35	799	+37.522%
2026-05-28	41.8000	46.6500	41.8000	46.6500	+12.139%	30	798	+66.559%
2026-05-27	39.8500	41.6000	39.8500	41.6000	-2.002%	11	785	+86.779%
2026-05-26	41.3500	42.4500	41.3300	42.4500	0.000%	14	794	+83.039%
2026-05-22	43.4300	43.4300	41.2000	42.4500	-2.076%	13	780	+83.039%
2026-05-21	43.3000	43.3500	43.3000	43.3500	+2.241%	16	776	+79.239%
2026-05-20	40.8100	42.7000	40.8100	42.4000	+2.366%	17	776	+83.255%
2026-05-19	42.6000	42.6000	41.0700	41.4200	-0.838%	94	775	+87.591%
2026-05-18	40.9900	41.8300	40.9900	41.7700	-1.741%	10	775	+86.019%
2026-05-15	41.5000	42.5100	40.8500	42.5100	+2.310%	15	775	+82.781%
2026-05-14	40.7800	41.5500	40.5200	41.5500	+5.860%	7	768	+87.004%
2026-05-13	41.0000	41.0000	38.3000	39.2500	-4.315%	50	736	+97.962%
2026-05-12	42.4000	42.4000	41.0000	41.0200	-4.936%	41	736	+89.420%
2026-05-11	41.6500	43.1500	41.5000	43.1500	+0.559%	30	736	+80.070%
2026-05-08	42.0500	43.1500	41.8500	42.9100	-3.897%	26	713	+81.077%
2026-05-07	42.6500	44.6500	42.6500	44.6500	+9.651%	5	698	+74.020%
2026-05-06	40.0000	41.9900	40.0000	40.7200	-3.758%	55	695	+90.815%
2026-05-05	45.1500	45.1500	42.1500	42.3100	-15.380%	44	700	+83.645%
2026-05-04	50.5000	51.0000	50.0000	50.0000	+4.102%	20	700	+55.400%
2026-05-01	46.9500	48.0300	46.9500	48.0300	+8.005%	6	693	+61.774%
2026-04-30	43.7700	44.4700	43.7700	44.4700	+2.489%	13	693	+74.725%
2026-04-29	43.5700	43.5700	43.3900	43.3900	-9.131%	22	706	+79.074%
2026-04-27	49.3000	49.3000	47.7500	47.7500	-1.200%	18	688	+62.723%
2026-04-24	47.9000	48.3300	47.9000	48.3300	+1.598%	3	687	+60.770%
2026-04-23	52.5200	52.5200	47.5700	47.5700	-10.750%	9	686	+63.338%
2026-04-22	54.0000	54.0000	53.3000	53.3000	+4.061%	2	684	+45.779%
2026-04-21	52.2000	52.2000	50.7000	51.2200	+2.440%	9	679	+51.699%
2026-04-20	50.2000	50.2000	49.3500	50.0000	-2.076%	18	679	+55.400%
2026-04-17	50.6500	51.0600	50.4800	51.0600	+7.653%	17	674	+52.174%
2026-04-16	46.3700	48.3000	46.3700	47.4300	+0.701%	12	665	+63.820%
2026-04-15	45.5900	47.1000	45.5500	47.1000	+7.706%	9	664	+64.968%
2026-04-14	44.5000	44.8600	43.7300	43.7300	+4.944%	78	661	+77.681%
2026-04-13	42.1700	43.0400	41.6700	41.6700	+3.786%	15	633	+86.465%
2026-04-10	38.3600	40.1500	37.5000	40.1500	-2.216%	23	623	+93.524%
2026-04-09	43.6500	43.6800	40.1500	41.0600	-12.638%	125	616	+89.235%
2026-04-08	56.2500	56.2500	47.0000	47.0000	-10.220%	64	630	+65.319%
2026-04-07	52.3500	52.3500	52.3500	52.3500	+0.384%	8	624	+48.424%
2026-04-02	48.5400	52.1500	48.4500	52.1500	-0.856%	10	625	+48.993%
2026-04-01	51.3000	52.6000	51.3000	52.6000	+6.954%	5	625	+47.719%
2026-03-31	49.1800	49.1800	49.1800	49.1800	+4.195%	1	626	+57.991%
2026-03-30	50.3700	50.3700	47.2000	47.2000	-5.957%	21	625	+64.619%
2026-03-27	50.0000	50.1900	49.8900	50.1900	-6.727%	46	624	+54.812%
2026-03-26	54.8900	54.8900	53.6500	53.8100	-11.131%	10	612	+44.397%
2026-03-25	60.6100	61.0200	60.5500	60.5500	+3.064%	46	617	+28.324%
2026-03-24	61.5000	61.5000	55.9400	58.7500	-1.542%	46	638	+32.255%
2026-03-23	59.5500	61.5500	59.5500	59.6700	+8.294%	41	602	+30.216%
2026-03-20	56.3500	56.3500	54.7600	55.1000	0.000%	9	610	+41.016%
2026-03-19	55.1000	55.1000	55.1000	55.1000	-3.789%	3	603	+41.016%
2026-03-18	59.0000	59.0000	57.2500	57.2700	-1.969%	5	603	+35.673%
2026-03-17	58.1000	59.3200	58.1000	58.4200	+3.052%	17	604	+33.002%
2026-03-16	56.8000	56.8000	56.6900	56.6900	+0.962%	4	595	+37.061%
2026-03-13	56.1500	56.1500	56.1500	56.1500	-3.555%	3	597	+38.379%
2026-03-12	59.1600	59.1600	58.2200	58.2200	+3.374%	26	597	+33.459%
2026-03-11	56.8000	57.1500	55.7500	56.3200	+0.571%	6	572	+37.962%
2026-03-10	56.6500	56.6500	56.0000	56.0000	-5.993%	9	571	+38.750%
2026-03-09	60.1000	60.1500	58.0000	59.5700	-3.499%	18	563	+30.435%
2026-03-06	58.7000	63.6000	57.6500	61.7300	+9.237%	11	547	+25.871%
2026-03-05	59.8600	59.8600	56.0100	56.5100	-1.379%	15	547	+37.498%
2026-03-04	57.1200	57.3000	57.0000	57.3000	+5.720%	3	545	+35.602%
2026-03-03	50.6500	54.2000	50.6500	54.2000	+2.866%	47	543	+43.358%
2026-03-02	51.5300	53.0000	51.5300	52.6900	+16.442%	17	541	+47.466%
2026-02-27	45.7400	45.7400	45.2500	45.2500	-0.571%	4	540	+71.713%
2026-02-26	44.9000	46.2000	44.9000	45.5100	+0.242%	21	539	+70.732%
2026-02-25	44.0800	45.7700	44.0800	45.4000	+9.082%	18	520	+71.145%
2026-02-24	40.8500	41.9000	40.8500	41.6200	-2.094%	9	520	+86.689%
2026-02-23	42.0000	42.5100	42.0000	42.5100	-6.776%	8	517	+82.781%
2026-02-20	45.6000	45.6000	45.6000	45.6000	-1.042%	1	512	+70.395%
2026-02-18	48.2500	48.2500	46.0800	46.0800	+5.109%	6	511	+68.620%
2026-02-17	40.4500	43.8400	39.8000	43.8400	+2.526%	15	511	+77.235%
2026-02-13	42.7600	42.7600	42.7600	42.7600	+1.495%	1	499	+81.712%
2026-02-12	42.9200	42.9200	40.7500	42.1300	-6.065%	580	499	+84.429%
2026-02-11	45.2200	45.2200	44.8500	44.8500	-6.563%	5	323	+73.244%
2026-02-10	51.6900	51.6900	48.0000	48.0000	-5.642%	7	328	+61.875%
2026-02-09	46.1500	51.0000	46.1500	50.8700	+12.296%	13	327	+52.742%
2026-02-06	44.8500	46.4800	44.1800	45.3000	+7.857%	19	324	+71.523%
2026-02-05	46.5000	46.5000	41.5000	42.0000	-11.392%	75	315	+85.000%
2026-02-04	56.1500	56.1500	47.1000	47.4000	-22.498%	86	261	+63.924%
2026-02-03	64.6800	64.6800	58.5300	61.1600	+12.220%	40	279	+27.044%
2026-02-02	55.6000	56.0000	54.0000	54.5000	+0.313%	37	251	+42.569%
2026-01-30	54.2000	55.1000	54.2000	54.3300	-1.576%	5	242	+43.015%
2026-01-29	58.1800	58.1800	55.2000	55.2000	-12.311%	40	241	+40.761%
2026-01-28	65.0000	65.5700	62.1800	62.9500	-5.932%	65	245	+23.431%
2026-01-27	67.6300	68.0500	66.9200	66.9200	-3.504%	3	228	+16.109%
2026-01-26	70.4600	70.4600	68.3500	69.3500	-2.062%	37	225	+12.040%
2026-01-23	69.5500	71.3000	69.2400	70.8100	+4.286%	33	198	+9.730%
2026-01-22	67.1300	69.5000	67.1300	67.9000	+0.593%	10	181	+14.433%
2026-01-21	68.6000	71.1500	64.7000	67.5000	-3.901%	35	176	+15.111%
2026-01-20	69.5000	71.7500	69.5000	70.2400	-2.444%	63	167	+10.621%
2026-01-16	74.2400	74.2500	71.6000	72.0000	-5.475%	13	116	+7.917%
2026-01-15	76.1700	76.1700	76.1700	76.1700	-2.284%	3	116	+2.009%
2026-01-13	77.4400	77.9500	77.2100	77.9500	+1.497%	3	113	-0.321%
2026-01-12	76.8000	76.8000	76.8000	76.8000	+0.524%	2	112	+1.172%
2026-01-09	77.0000	77.0000	76.4000	76.4000	-0.261%	3	112	+1.702%
2026-01-08	78.4500	78.4500	76.5000	76.6000	-1.250%	3	110	+1.436%
2026-01-07	75.0000	77.5700	75.0000	77.5700	+2.187%	4	108	+0.168%
2026-01-06	76.7000	76.7000	75.9100	75.9100	+3.561%	6	111	+2.358%
2026-01-05	74.0000	75.0000	73.3000	73.3000	+5.544%	31	108	+6.003%
2026-01-02	79.0000	79.0000	67.6000	69.4500	-11.098%	66	108	+11.879%
2025-12-31	79.6600	79.6600	78.1200	78.1200	-4.499%	4	79	-0.538%
2025-12-30	82.0600	82.4600	81.8000	81.8000	-3.333%	21	79	-5.012%
2025-12-29	85.3900	85.3900	84.6200	84.6200	-4.686%	9	70	-8.178%
2025-12-26	89.9700	89.9800	88.7800	88.7800	-3.395%	12	61	-12.480%
2025-12-24	91.7000	91.9000	91.7000	91.9000	0.000%	50	0	-15.452%

.dark-mode .SmjPFT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SmjPFT{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C170PLTR Dec 15 2028 170.00 Call (PLTR281215C00170000)option OPRA

PLTR20281215C170
PLTR Dec 15 2028 170.00 Call (PLTR281215C00170000)
option OPRA