Dark

PLTR20281215C180
PLTR Dec 15 2028 180.00 Call (PLTR281215C00180000)
option OPRA

EOD

Sep 28, 2026

73.78-4.232%(-3.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	73.2300	74.5000	73.2300	73.7800	-4.232%	3	3,286	0.000%
2026-09-25	78.0000	79.2500	76.6500	77.0400	-2.357%	9	3,287	-4.232%
2026-09-24	77.4500	78.9000	77.1200	78.9000	+1.806%	4	3,293	-6.489%
2026-09-23	78.2500	78.2500	76.0000	77.5000	+8.180%	304	3,294	-4.800%
2026-09-22	71.6400	71.6400	71.6400	71.6400	+2.636%	3	3,057	+2.987%
2026-09-21	69.2200	70.1000	69.1500	69.8000	+5.120%	13	3,054	+5.702%
2026-09-18	66.0000	66.4000	62.7900	66.4000	+2.548%	34	3,056	+11.114%
2026-09-17	65.5300	66.5000	64.7500	64.7500	+2.049%	90	3,047	+13.946%
2026-09-16	62.4100	63.5000	62.2300	63.4500	+0.348%	5	3,127	+16.281%
2026-09-15	62.4500	65.6500	62.4500	63.2300	+3.486%	88	3,128	+16.685%
2026-09-14	60.7000	61.1000	60.7000	61.1000	+3.297%	3	3,100	+20.753%
2026-09-11	58.5500	59.1500	57.8500	59.1500	-0.084%	13	3,100	+24.734%
2026-09-10	59.2000	59.2000	59.2000	59.2000	-3.189%	1	3,090	+24.628%
2026-09-09	60.6000	61.9200	60.4000	61.1500	+0.082%	11	3,090	+20.654%
2026-09-08	62.6700	62.8300	61.1000	61.1000	-4.307%	5	3,085	+20.753%
2026-09-04	66.7400	66.7400	63.8500	63.8500	-10.032%	21	3,083	+15.552%
2026-09-03	64.2800	72.1500	64.2800	70.9700	+16.919%	22	3,083	+3.959%
2026-09-02	63.7300	64.8500	58.2000	60.7000	-12.372%	152	3,085	+21.549%
2026-09-01	70.8000	70.8000	68.9200	69.2700	-6.392%	11	3,174	+6.511%
2026-08-31	73.7000	74.0000	73.7000	74.0000	+0.612%	21	3,174	-0.297%
2026-08-28	73.2000	74.6500	73.2000	73.5500	-0.782%	22	3,194	+0.313%
2026-08-27	68.3500	74.1300	68.3500	74.1300	+10.395%	35	3,188	-0.472%
2026-08-26	62.7000	67.5000	62.7000	67.1500	+5.416%	111	3,189	+9.873%
2026-08-25	68.0000	68.0000	63.4500	63.7000	-4.037%	38	3,083	+15.824%
2026-08-24	64.8500	67.5500	64.0000	66.3800	-4.047%	36	3,089	+11.148%
2026-08-21	64.2000	69.4100	63.9400	69.1800	+6.431%	56	3,094	+6.649%
2026-08-20	62.9300	65.4800	62.9300	65.0000	-0.459%	7	3,088	+13.508%
2026-08-19	65.1500	65.4000	63.6900	65.3000	+5.323%	24	3,084	+12.986%
2026-08-18	64.6500	64.6500	62.0000	62.0000	-3.742%	20	3,096	+19.000%
2026-08-17	65.4000	65.4000	64.4100	64.4100	-2.335%	4	3,088	+14.547%
2026-08-14	69.1400	69.1400	65.9500	65.9500	-4.903%	25	3,085	+11.873%
2026-08-13	67.6800	70.2500	66.6500	69.3500	+8.529%	36	3,071	+6.388%
2026-08-12	64.0400	64.9200	62.3000	63.9000	-5.193%	40	3,088	+15.462%
2026-08-11	67.3500	68.3500	66.0000	67.4000	-0.590%	53	3,104	+9.466%
2026-08-10	67.3600	70.9200	66.7700	67.8000	+3.956%	198	3,075	+8.820%
2026-08-07	60.0500	65.2200	60.0500	65.2200	+22.571%	200	3,063	+13.125%
2026-08-06	50.8000	53.6200	50.8000	53.2100	-1.827%	74	2,893	+38.658%
2026-08-05	56.2100	57.0900	54.2000	54.2000	-6.147%	7	2,897	+36.125%
2026-08-04	47.2500	58.3400	47.2500	57.7500	+65.710%	257	2,891	+27.758%
2026-08-03	35.0000	35.0000	34.5100	34.8500	+8.906%	104	2,784	+111.707%
2026-07-31	33.0000	33.0000	32.0000	32.0000	-2.617%	2	2,744	+130.563%
2026-07-30	33.1900	33.1900	32.1400	32.8600	-4.726%	8	2,745	+124.528%
2026-07-29	34.7000	34.7000	34.4900	34.4900	-0.174%	5	2,740	+113.917%
2026-07-28	35.0800	35.0800	31.4700	34.5500	-11.524%	11	2,739	+113.546%
2026-07-27	38.2000	39.1000	37.8200	39.0500	+13.848%	65	2,741	+88.937%
2026-07-24	34.3000	34.3000	34.3000	34.3000	+0.204%	1	2,679	+115.102%
2026-07-23	33.9700	35.3800	33.8100	34.2300	-2.340%	30	2,679	+115.542%
2026-07-22	38.9200	38.9200	35.0000	35.0500	-14.450%	11	2,668	+110.499%
2026-07-21	40.9700	40.9700	40.9700	40.9700	-2.336%	1	2,660	+80.083%
2026-07-20	41.9500	41.9500	41.9500	41.9500	+7.289%	5	2,659	+75.876%
2026-07-17	38.8500	39.1000	38.8500	39.1000	-5.097%	6	2,654	+88.696%
2026-07-16	39.0500	41.2000	38.7000	41.2000	+0.073%	6	2,648	+79.078%
2026-07-15	41.4000	41.4000	41.1700	41.1700	-1.200%	10	2,646	+79.208%
2026-07-14	34.5900	41.6700	34.5900	41.6700	+10.238%	24	2,646	+77.058%
2026-07-13	37.1900	38.1400	37.1500	37.8000	+2.745%	17	2,634	+95.185%
2026-07-10	37.1000	37.1000	35.8000	36.7900	-6.648%	12	2,637	+100.544%
2026-07-08	38.2500	39.4100	36.8500	39.4100	-3.098%	8	2,637	+87.211%
2026-07-07	40.1100	43.0500	40.1100	40.6700	+2.910%	30	2,638	+81.411%
2026-07-06	39.0000	39.6000	38.7200	39.5200	+4.495%	8	2,611	+86.690%
2026-07-02	39.3000	39.3000	37.1300	37.8200	+3.221%	11	2,602	+95.082%
2026-07-01	32.5000	37.0500	32.5000	36.6400	+22.337%	18	2,602	+101.365%
2026-06-30	29.8000	31.0000	29.8000	29.9500	-0.992%	15	2,597	+146.344%
2026-06-29	30.0800	31.2500	29.9500	30.2500	+6.890%	60	2,607	+143.901%
2026-06-26	26.9500	28.7000	26.9500	28.3000	+10.980%	112	2,629	+160.707%
2026-06-25	26.2400	26.2700	25.4900	25.5000	-10.526%	146	2,566	+189.333%
2026-06-24	29.7900	30.5500	28.2700	28.5000	-5.284%	85	2,601	+158.877%
2026-06-23	32.1000	32.1100	30.0900	30.0900	-5.139%	38	2,567	+145.198%
2026-06-22	35.4500	35.4500	31.7200	31.7200	-13.357%	98	2,571	+132.598%
2026-06-18	36.3100	37.0000	35.2200	36.6100	-9.381%	51	2,569	+101.530%
2026-06-17	40.4000	40.4000	40.4000	40.4000	+5.346%	1	2,569	+82.624%
2026-06-16	39.3500	39.3500	37.4500	38.3500	-4.340%	12	2,569	+92.386%
2026-06-15	38.3500	40.1200	38.3500	40.0900	+10.077%	15	2,566	+84.036%
2026-06-12	36.2700	36.7700	35.9000	36.4200	-3.395%	50	2,566	+102.581%
2026-06-11	37.3200	38.2000	37.3200	37.7000	-0.185%	16	2,566	+95.703%
2026-06-10	38.5600	39.0000	37.7700	37.7700	-1.769%	22	2,564	+95.340%
2026-06-09	40.0000	40.0000	37.4300	38.4500	-8.778%	37	2,560	+91.886%
2026-06-08	41.8500	42.1500	41.3000	42.1500	+0.717%	14	2,546	+75.042%
2026-06-05	43.1700	43.1900	41.8500	41.8500	-7.000%	41	2,547	+76.296%
2026-06-04	44.2000	45.0000	44.2000	45.0000	+1.124%	42	2,587	+63.956%
2026-06-03	47.2500	47.9400	44.5000	44.5000	-16.196%	34	2,547	+65.798%
2026-06-02	54.9000	55.0500	50.7200	53.1000	-8.243%	18	2,548	+38.945%
2026-06-01	58.1800	58.9000	55.7000	57.8700	+5.218%	12	2,553	+27.493%
2026-05-29	48.5000	55.5000	48.5000	55.0000	+26.933%	37	2,546	+34.145%
2026-05-28	38.7500	43.5000	38.7500	43.3300	+15.701%	50	2,574	+70.275%
2026-05-27	37.4500	38.1000	37.4500	37.4500	-4.220%	26	2,540	+97.009%
2026-05-26	39.3300	39.3300	37.9000	39.1000	-2.396%	20	2,551	+88.696%
2026-05-22	40.0800	40.0800	39.2500	40.0600	-0.472%	6	2,561	+84.174%
2026-05-21	40.4400	40.5100	40.0400	40.2500	+0.625%	14	2,560	+83.304%
2026-05-20	38.3100	40.0000	38.3100	40.0000	+1.652%	12	2,560	+84.450%
2026-05-19	39.3500	39.7100	38.6000	39.3500	+0.383%	29	2,553	+87.497%
2026-05-18	37.9000	40.0000	37.9000	39.2000	-2.000%	17	2,553	+88.214%
2026-05-15	39.3500	40.0000	38.7400	40.0000	+2.828%	8	2,553	+84.450%
2026-05-14	38.9000	38.9000	38.9000	38.9000	+5.707%	1	2,539	+89.666%
2026-05-13	38.6000	38.6000	35.9500	36.8000	-6.717%	42	2,562	+100.489%
2026-05-12	39.8500	40.0300	38.3000	39.4500	+0.229%	45	2,562	+87.022%
2026-05-11	38.1500	39.9000	37.4500	39.3600	-3.150%	55	2,562	+87.449%
2026-05-08	39.0000	40.6900	37.5500	40.6400	-0.025%	37	2,574	+81.545%
2026-05-07	40.3500	42.7500	40.0000	40.6500	+6.861%	73	2,603	+81.501%
2026-05-06	38.0000	39.2500	37.8700	38.0400	-4.542%	39	2,563	+93.954%
2026-05-05	44.4000	44.4000	39.5000	39.8500	-15.447%	63	2,558	+85.144%
2026-05-04	48.5200	49.3000	46.9000	47.1300	+2.792%	16	2,564	+56.546%
2026-05-01	46.7500	46.7500	45.0500	45.8500	+10.509%	30	2,548	+60.916%
2026-04-30	41.4900	41.4900	41.4900	41.4900	+1.816%	1	2,548	+77.826%
2026-04-29	41.0000	41.0000	40.7500	40.7500	-7.596%	30	2,548	+81.055%
2026-04-28	43.7500	44.7500	43.7500	44.1000	-1.869%	63	2,518	+67.302%
2026-04-27	44.9400	44.9400	44.9400	44.9400	-0.311%	1	2,509	+64.174%
2026-04-24	44.1700	45.0800	44.1700	45.0800	-0.044%	4	2,508	+63.665%
2026-04-23	49.0000	49.0000	44.7700	45.1000	-11.569%	28	2,510	+63.592%
2026-04-22	51.1700	51.3000	50.5000	51.0000	+8.511%	45	2,519	+44.667%
2026-04-21	49.7300	49.7300	47.0000	47.0000	-0.255%	73	2,557	+56.979%
2026-04-20	48.0000	48.0000	46.0600	47.1200	-1.935%	57	2,574	+56.579%
2026-04-17	48.2800	48.5000	47.6500	48.0500	+5.604%	52	2,600	+53.548%
2026-04-16	44.3500	46.3000	44.1000	45.5000	+0.753%	42	2,588	+62.154%
2026-04-15	42.0000	45.1600	42.0000	45.1600	+9.878%	53	2,587	+63.375%
2026-04-14	41.5000	42.2700	41.1000	41.1000	+4.235%	12	2,551	+79.513%
2026-04-13	38.5500	40.3500	38.5500	39.4300	+4.867%	67	2,548	+87.116%
2026-04-10	36.5000	37.7000	34.8000	37.6000	-2.666%	62	2,531	+96.223%
2026-04-09	40.6600	40.6600	37.6100	38.6300	-11.419%	189	2,512	+90.991%
2026-04-08	46.6300	46.6300	43.6100	43.6100	-10.580%	11	2,412	+69.181%
2026-04-07	47.6000	48.9500	47.6000	48.7700	-2.460%	84	2,418	+51.282%
2026-04-06	50.0000	50.0000	50.0000	50.0000	+1.256%	1	2,418	+47.560%
2026-04-02	47.8600	49.3800	47.8500	49.3800	-0.343%	18	2,403	+49.413%
2026-04-01	49.6000	49.6000	49.5500	49.5500	+1.808%	49	2,403	+48.900%
2026-03-31	45.3000	49.3200	45.3000	48.6700	+11.297%	10	2,450	+51.592%
2026-03-30	46.4200	46.4200	43.7300	43.7300	-7.976%	7	2,446	+68.717%
2026-03-27	48.4300	48.4300	47.3000	47.5200	-6.915%	50	2,443	+55.261%
2026-03-26	52.5200	52.5200	51.0500	51.0500	-9.646%	8	2,395	+44.525%
2026-03-25	57.8000	57.8000	56.5000	56.5000	+3.291%	4	2,391	+30.584%
2026-03-24	55.1100	55.1100	54.7000	54.7000	-6.798%	3	2,392	+34.881%
2026-03-23	58.0000	58.6900	56.0500	58.6900	+12.952%	20	2,392	+25.711%
2026-03-20	53.3500	53.3500	51.8200	51.9600	-2.239%	33	2,408	+41.994%
2026-03-19	53.1500	53.1500	53.1500	53.1500	-3.099%	2	2,383	+38.815%
2026-03-18	55.7000	55.7000	54.8500	54.8500	+1.386%	2	2,381	+34.512%
2026-03-16	53.9000	54.1000	53.9000	54.1000	+0.745%	2	2,383	+36.377%
2026-03-13	52.0000	53.7000	52.0000	53.7000	-2.717%	10	2,384	+37.393%
2026-03-12	55.0300	56.1000	55.0300	55.2000	+4.545%	12	2,384	+33.659%
2026-03-11	53.6000	53.6000	52.8000	52.8000	-0.471%	8	2,384	+39.735%
2026-03-10	56.5300	56.5300	53.0500	53.0500	-4.586%	6	2,381	+39.076%
2026-03-09	55.7700	56.0000	55.5500	55.6000	-4.451%	10	2,381	+32.698%
2026-03-06	53.6500	59.2700	53.6500	58.1900	+7.362%	25	2,384	+26.792%
2026-03-05	56.3000	56.3400	53.2000	54.2000	-2.166%	7	2,396	+36.125%
2026-03-04	53.0000	55.4000	53.0000	55.4000	+8.415%	3	2,398	+33.177%
2026-03-03	49.7000	51.1000	49.7000	51.1000	+1.369%	49	2,397	+44.384%
2026-03-02	48.9100	50.4100	48.7000	50.4100	+17.643%	83	2,440	+46.360%
2026-02-27	43.3000	44.4500	42.8500	42.8500	-1.653%	53	2,393	+72.182%
2026-02-26	42.0000	43.5700	42.0000	43.5700	+2.205%	41	2,395	+69.337%
2026-02-25	40.2500	43.4300	40.2500	42.6300	+8.391%	12	2,416	+73.071%
2026-02-24	38.7500	39.8000	38.1100	39.3300	-2.528%	49	2,416	+87.592%
2026-02-23	39.5500	40.3500	38.6000	40.3500	-2.958%	39	2,384	+82.850%
2026-02-20	41.5000	41.5800	41.5000	41.5800	-1.235%	2	2,387	+77.441%
2026-02-19	42.1000	42.1000	42.1000	42.1000	-3.218%	2	2,387	+75.249%
2026-02-18	45.0000	45.9400	43.2000	43.5000	+6.748%	12	2,387	+69.609%
2026-02-17	38.8000	41.5000	38.8000	40.7500	+1.697%	23	2,385	+81.055%
2026-02-13	38.2100	41.4200	38.2100	40.0700	+2.428%	14	2,383	+84.128%
2026-02-12	42.3200	42.3200	38.6000	39.1200	-8.598%	84	2,383	+88.599%
2026-02-11	43.5300	43.5300	41.9900	42.8000	-4.889%	28	2,429	+72.383%
2026-02-10	46.8700	46.8700	45.0000	45.0000	-7.465%	3	2,408	+63.956%
2026-02-09	45.0100	49.4500	45.0100	48.6300	+15.019%	19	2,410	+51.717%
2026-02-06	42.5000	44.4900	41.4500	42.2800	+7.174%	18	2,418	+74.503%
2026-02-05	44.9000	44.9000	39.4500	39.4500	-13.487%	183	2,412	+87.022%
2026-02-04	49.4100	49.4100	43.7500	45.6000	-20.696%	2,071	2,372	+61.798%
2026-02-03	57.6300	59.0000	55.4000	57.5000	+11.824%	20	364	+28.313%
2026-02-02	52.9900	52.9900	51.4200	51.4200	+1.923%	18	359	+43.485%
2026-01-30	51.9000	51.9000	49.8100	50.4500	-3.905%	16	347	+46.244%
2026-01-29	55.8500	55.8500	52.0000	52.5000	-11.017%	31	342	+40.533%
2026-01-28	62.2500	62.3600	59.0000	59.0000	-7.087%	22	337	+25.051%
2026-01-27	65.3700	65.3700	63.5000	63.5000	-3.068%	12	320	+16.189%
2026-01-26	68.0000	68.0000	65.5100	65.5100	-1.637%	10	327	+12.624%
2026-01-23	66.6000	66.6000	66.6000	66.6000	+3.835%	1	322	+10.781%
2026-01-22	64.4700	64.4700	64.0500	64.1400	+3.870%	7	323	+15.030%
2026-01-21	66.4200	66.4200	61.4000	61.7500	-8.247%	258	320	+19.482%
2026-01-20	66.1000	69.0000	66.1000	67.3000	-1.995%	17	183	+9.629%
2026-01-16	76.3500	76.3500	68.6700	68.6700	-5.283%	6	170	+7.441%
2026-01-15	74.6000	74.8000	72.5000	72.5000	+0.694%	9	170	+1.766%
2026-01-14	71.8000	73.8000	71.8000	72.0000	-3.627%	9	170	+2.472%
2026-01-13	74.0700	74.7100	72.9500	74.7100	+0.823%	19	167	-1.245%
2026-01-12	73.7000	77.9500	73.4600	74.1000	+1.230%	12	152	-0.432%
2026-01-09	73.5700	73.8000	73.0200	73.2000	-0.191%	17	145	+0.792%
2026-01-08	77.5000	77.5000	73.0000	73.3400	-3.829%	4	136	+0.600%
2026-01-07	76.4000	76.9000	76.2600	76.2600	+4.451%	208	134	-3.252%
2026-01-06	72.6300	73.5000	72.6300	73.0100	+2.831%	9	64	+1.055%
2026-01-05	69.4400	71.4000	68.9500	71.0000	+7.870%	38	48	+3.915%
2026-01-02	72.5000	72.5000	65.8200	65.8200	-12.205%	32	48	+12.094%
2025-12-31	77.8000	77.8000	74.2000	74.9700	-4.558%	24	19	-1.587%
2025-12-30	79.6400	79.6400	78.4000	78.5500	-2.953%	8	19	-6.073%
2025-12-29	80.7400	80.9400	80.6300	80.9400	-3.643%	3	17	-8.846%
2025-12-26	86.8200	86.9000	84.0000	84.0000	-5.427%	11	15	-12.167%
2025-12-24	88.8200	88.8200	88.8200	88.8200	0.000%	5	0	-16.933%

.dark-mode .s53b3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s53b3n{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C180PLTR Dec 15 2028 180.00 Call (PLTR281215C00180000)option OPRA

PLTR20281215C180
PLTR Dec 15 2028 180.00 Call (PLTR281215C00180000)
option OPRA