Dark

PLTR20281215C185
PLTR Dec 15 2028 185.00 Call (PLTR281215C00185000)
option OPRA

EOD

Sep 25, 2026

73.45-3.647%(-2.78)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	75.6900	75.6900	73.4500	73.4500	-3.647%	33	1,482	0.000%
2026-09-24	76.2500	76.2500	76.2300	76.2300	+1.545%	2	1,481	-3.647%
2026-09-23	69.7500	75.8100	69.7500	75.0700	+9.784%	113	1,482	-2.158%
2026-09-22	68.3800	68.3800	68.3800	68.3800	+0.559%	2	1,392	+7.414%
2026-09-21	65.6700	68.0000	65.6700	68.0000	+5.557%	11	1,394	+8.015%
2026-09-18	64.4200	64.4200	64.4200	64.4200	-0.201%	1	1,391	+14.017%
2026-09-17	64.0000	64.5500	64.0000	64.5500	+1.414%	2	1,392	+13.788%
2026-09-15	61.6000	63.6500	61.6000	63.6500	+2.777%	84	1,392	+15.397%
2026-09-14	60.9500	62.3500	60.9500	61.9300	+7.424%	98	1,393	+18.602%
2026-09-11	56.7000	57.9000	56.7000	57.6500	-1.115%	7	1,383	+27.407%
2026-09-10	58.3000	58.3000	58.3000	58.3000	-2.785%	3	1,382	+25.986%
2026-09-09	59.9700	59.9700	59.9700	59.9700	-0.382%	3	1,382	+22.478%
2026-09-08	61.5500	61.5500	60.2000	60.2000	-2.903%	9	1,382	+22.010%
2026-09-04	63.4000	63.4000	62.0000	62.0000	-10.855%	7	1,381	+18.468%
2026-09-03	65.2500	70.6500	65.2500	69.5500	+18.585%	84	1,381	+5.607%
2026-09-02	62.7900	62.7900	56.9500	58.6500	-14.442%	29	1,386	+25.234%
2026-09-01	69.1200	71.1900	68.5500	68.5500	-4.193%	8	1,393	+7.148%
2026-08-31	71.7700	72.3100	71.1500	71.5500	-1.215%	15	1,391	+2.655%
2026-08-28	71.8000	73.3800	71.6000	72.4300	+0.388%	177	1,379	+1.408%
2026-08-27	70.1400	72.3900	70.0500	72.1500	+14.706%	82	1,330	+1.802%
2026-08-25	66.9000	66.9000	62.9000	62.9000	-2.677%	2	1,276	+16.773%
2026-08-24	65.1700	65.8200	64.6300	64.6300	-4.081%	13	1,276	+13.647%
2026-08-21	62.6900	68.9500	62.6900	67.3800	+8.154%	76	1,268	+9.009%
2026-08-19	61.0000	62.3000	61.0000	62.3000	+2.148%	17	1,279	+17.897%
2026-08-18	61.8100	61.8100	60.7200	60.9900	-4.629%	5	1,266	+20.430%
2026-08-17	64.2500	64.2500	63.9500	63.9500	-0.622%	2	1,266	+14.855%
2026-08-14	66.8000	66.8000	64.3500	64.3500	-5.949%	20	1,267	+14.141%
2026-08-13	64.6700	68.4200	64.5000	68.4200	+10.945%	65	1,275	+7.352%
2026-08-12	63.3600	63.3600	61.4200	61.6700	-6.305%	33	1,259	+19.102%
2026-08-11	66.4400	66.4800	65.8200	65.8200	-0.993%	23	1,260	+11.592%
2026-08-10	66.7700	68.9800	66.0500	66.4800	+7.399%	62	1,265	+10.484%
2026-08-07	55.8000	62.7200	55.8000	61.9000	+15.918%	63	1,268	+18.659%
2026-08-05	53.4000	53.4000	53.4000	53.4000	-4.660%	1	1,230	+37.547%
2026-08-04	46.1500	57.0000	46.1500	56.0100	+65.465%	64	1,230	+31.137%
2026-08-03	33.8700	34.0000	33.8500	33.8500	+7.120%	5	1,206	+116.987%
2026-07-30	31.6000	31.6000	31.6000	31.6000	-5.672%	10	1,206	+132.437%
2026-07-29	33.5000	33.5000	33.5000	33.5000	+9.192%	1	1,206	+119.254%
2026-07-28	30.6800	30.6800	30.6800	30.6800	-19.412%	4	1,205	+139.407%
2026-07-27	36.4800	38.5700	36.4800	38.0700	+12.467%	14	1,204	+92.934%
2026-07-24	33.8500	33.8500	33.8500	33.8500	-0.441%	1	1,198	+116.987%
2026-07-23	34.6000	34.6000	34.0000	34.0000	-1.506%	14	1,198	+116.029%
2026-07-22	35.0500	35.2500	34.5000	34.5200	-16.719%	16	1,188	+112.775%
2026-07-20	40.7300	41.4500	40.7300	41.4500	+3.755%	17	1,182	+77.201%
2026-07-15	39.9500	39.9500	39.9500	39.9500	-1.187%	1	1,194	+83.855%
2026-07-14	38.1000	40.4300	38.1000	40.4300	+16.178%	102	1,195	+81.672%
2026-07-10	34.9500	35.2000	34.8000	34.8000	-0.571%	3	1,286	+111.063%
2026-07-09	35.6000	36.2000	35.0000	35.0000	-6.166%	8	1,284	+109.857%
2026-07-08	36.1500	37.3000	36.1500	37.3000	-10.830%	103	1,282	+96.917%
2026-07-07	41.0500	41.8300	41.0500	41.8300	+6.791%	33	1,236	+75.592%
2026-07-06	38.2500	39.1700	38.2500	39.1700	+4.817%	3	1,212	+87.516%
2026-07-02	38.3200	38.3200	36.2600	37.3700	+6.467%	96	1,124	+96.548%
2026-07-01	32.9000	35.1200	32.9000	35.1000	+19.388%	6	1,124	+109.259%
2026-06-30	29.0000	29.4000	29.0000	29.4000	-3.512%	4	1,123	+149.830%
2026-06-29	30.2500	30.4700	30.2500	30.4700	+10.800%	3	1,123	+141.057%
2026-06-26	26.4000	27.5000	26.4000	27.5000	+8.268%	5	1,123	+167.091%
2026-06-25	25.6100	25.6100	24.7000	25.4000	-8.895%	23	1,121	+189.173%
2026-06-24	29.2800	29.4500	27.4500	27.8800	-4.521%	59	1,123	+163.451%
2026-06-23	31.0500	31.0500	29.1300	29.2000	-5.226%	15	1,137	+151.541%
2026-06-22	31.2700	31.2700	30.8100	30.8100	-13.697%	2	1,132	+138.397%
2026-06-18	34.8000	35.7000	34.0000	35.7000	-8.037%	33	1,117	+105.742%
2026-06-17	38.8200	38.8200	38.8200	38.8200	+5.892%	1	1,117	+89.207%
2026-06-16	36.6600	36.6600	36.6600	36.6600	-6.000%	30	1,117	+100.355%
2026-06-15	37.3300	39.0000	37.3300	39.0000	+7.143%	2	1,115	+88.333%
2026-06-11	36.4000	36.4000	36.4000	36.4000	-3.063%	1	1,115	+101.786%
2026-06-10	37.5500	37.6600	37.2000	37.5500	+1.268%	534	1,115	+95.606%
2026-06-09	38.9200	38.9200	36.4000	37.0800	-7.416%	16	1,194	+98.085%
2026-06-08	40.4200	40.4200	40.0500	40.0500	+1.521%	14	1,194	+83.396%
2026-06-05	41.5700	41.5700	39.4500	39.4500	-8.405%	3	1,196	+86.185%
2026-06-04	43.0200	43.0700	43.0000	43.0700	-2.269%	45	1,196	+70.536%
2026-06-03	43.6600	44.0700	43.6600	44.0700	-13.077%	16	1,203	+66.667%
2026-06-02	52.4000	52.4000	50.7000	50.7000	-7.902%	4	1,188	+44.872%
2026-06-01	57.2300	57.2300	55.0500	55.0500	+4.519%	16	1,190	+33.424%
2026-05-29	49.9100	53.8000	49.5100	52.6700	+23.784%	76	1,205	+39.453%
2026-05-28	39.2000	42.8000	39.2000	42.5500	+18.194%	32	1,256	+72.620%
2026-05-27	36.4700	37.0200	36.0000	36.0000	-7.975%	47	1,258	+104.028%
2026-05-26	38.2000	39.1200	38.2000	39.1200	+4.599%	2	1,288	+87.756%
2026-05-19	38.5500	38.5500	37.4000	37.4000	-0.080%	4	1,286	+96.390%
2026-05-15	37.4300	37.4300	37.4300	37.4300	+5.140%	2	1,285	+96.233%
2026-05-13	36.1300	36.1300	35.3600	35.6000	-4.583%	47	1,284	+106.320%
2026-05-12	38.2500	38.2500	37.3100	37.3100	-2.813%	3	1,271	+96.864%
2026-05-11	37.8500	38.4000	37.8500	38.3900	-2.266%	14	1,271	+91.326%
2026-05-08	38.0600	39.3300	38.0600	39.2800	+0.076%	3	1,269	+86.991%
2026-05-07	39.0000	39.2500	39.0000	39.2500	+6.167%	102	1,269	+87.134%
2026-05-06	37.8500	37.8500	36.8900	36.9700	-4.594%	369	1,269	+98.675%
2026-05-05	39.9300	39.9300	38.2500	38.7500	-18.746%	177	1,068	+89.548%
2026-05-04	47.6900	47.6900	47.6900	47.6900	+9.130%	1	1,052	+54.016%
2026-05-01	43.7000	43.7000	43.7000	43.7000	+8.168%	1	1,051	+68.078%
2026-04-30	40.4000	40.4000	40.4000	40.4000	+0.498%	1	1,051	+81.807%
2026-04-29	40.2000	40.2000	40.2000	40.2000	-5.744%	2	1,050	+82.711%
2026-04-28	42.6500	42.6500	42.6500	42.6500	-3.485%	1	1,052	+72.216%
2026-04-27	44.1900	44.1900	44.1900	44.1900	+0.706%	1	1,051	+66.214%
2026-04-24	42.2200	43.8800	42.2200	43.8800	+0.527%	3	1,052	+67.388%
2026-04-23	43.3900	43.8200	43.3900	43.6500	-12.909%	9	1,054	+68.270%
2026-04-22	49.4800	50.1200	49.4800	50.1200	+10.787%	4	1,058	+46.548%
2026-04-20	45.0300	45.2400	45.0300	45.2400	-3.126%	3	1,058	+62.356%
2026-04-17	46.1200	46.9900	45.7500	46.7000	+6.330%	44	1,056	+57.281%
2026-04-16	44.8300	44.8300	43.9200	43.9200	+5.831%	3	1,084	+67.236%
2026-04-15	41.5000	41.5000	41.5000	41.5000	+3.880%	5	1,082	+76.988%
2026-04-14	39.4500	40.8000	39.4500	39.9500	+2.436%	19	1,077	+83.855%
2026-04-13	39.0000	39.0000	39.0000	39.0000	+10.482%	1	1,081	+88.333%
2026-04-10	36.0000	36.8200	33.6600	35.3000	-5.791%	20	1,080	+108.074%
2026-04-09	39.4500	39.4600	36.5800	37.4700	-14.060%	616	1,080	+96.023%
2026-04-08	45.2500	45.5700	43.6000	43.6000	-0.115%	102	548	+68.463%
2026-03-31	43.6500	43.6500	43.6500	43.6500	+3.216%	1	545	+68.270%
2026-03-30	44.6100	44.6100	42.2900	42.2900	-11.155%	6	545	+73.682%
2026-03-27	47.6000	47.6000	47.6000	47.6000	-6.391%	1	542	+54.307%
2026-03-26	50.8500	50.8500	50.8500	50.8500	-11.148%	1	542	+44.444%
2026-03-25	57.2300	57.2300	57.2300	57.2300	+2.839%	3	542	+28.342%
2026-03-23	55.2000	55.6500	54.7600	55.6500	+3.825%	20	545	+31.986%
2026-03-20	53.6000	53.6000	53.6000	53.6000	+2.290%	50	535	+37.034%
2026-03-19	51.5700	52.4000	51.5700	52.4000	+0.096%	10	503	+40.172%
2026-03-16	52.0000	52.3500	52.0000	52.3500	+0.673%	5	505	+40.306%
2026-03-13	52.0000	52.0000	52.0000	52.0000	+0.658%	1	504	+41.250%
2026-03-10	52.0300	52.0300	51.6600	51.6600	-6.073%	9	504	+42.180%
2026-03-09	56.5200	56.5200	55.0000	55.0000	-2.998%	103	496	+33.545%
2026-03-06	58.0700	58.7900	56.7000	56.7000	+8.850%	4	514	+29.541%
2026-03-05	52.0900	52.0900	52.0900	52.0900	+6.654%	1	513	+41.006%
2026-03-03	47.5000	48.9000	47.5000	48.8400	+2.713%	14	513	+50.389%
2026-03-02	47.5000	47.5500	47.0000	47.5500	+13.187%	32	521	+54.469%
2026-02-26	42.0100	42.0100	42.0100	42.0100	+1.229%	1	521	+74.839%
2026-02-25	39.3200	42.5000	39.3200	41.5000	+8.214%	4	521	+76.988%
2026-02-24	37.3500	38.3500	37.3500	38.3500	-2.168%	4	521	+91.525%
2026-02-23	38.5000	39.2000	38.5000	39.2000	-2.000%	5	521	+87.372%
2026-02-20	40.0000	40.0000	40.0000	40.0000	-4.762%	1	521	+83.625%
2026-02-19	42.0000	42.0000	42.0000	42.0000	-5.213%	5	521	+74.881%
2026-02-18	44.3100	44.3100	44.3100	44.3100	+12.519%	1	526	+65.764%
2026-02-17	39.3800	39.3800	39.3800	39.3800	-1.550%	5	526	+86.516%
2026-02-13	38.9200	40.0000	38.9200	40.0000	+4.849%	11	526	+83.625%
2026-02-12	39.5500	39.5500	37.7800	38.1500	-9.382%	12	526	+92.529%
2026-02-11	42.5000	42.5000	41.4800	42.1000	-7.043%	33	522	+74.466%
2026-02-10	48.2500	48.2500	45.2900	45.2900	-3.330%	34	522	+62.177%
2026-02-09	46.9400	46.9400	46.8500	46.8500	+14.046%	95	493	+56.777%
2026-02-06	41.0800	41.0800	41.0800	41.0800	+6.701%	1	443	+78.797%
2026-02-05	41.2500	41.2500	38.5000	38.5000	-14.634%	223	443	+90.779%
2026-02-04	51.5500	51.5500	43.4200	45.1000	-20.599%	118	340	+62.860%
2026-02-03	55.5100	56.8000	55.5100	56.8000	+13.942%	2	318	+29.313%
2026-02-02	52.5000	52.5000	49.8500	49.8500	+2.298%	2	318	+47.342%
2026-01-30	51.0500	51.0500	48.7300	48.7300	-7.216%	6	318	+50.729%
2026-01-29	52.4000	52.5200	50.8000	52.5200	-11.716%	16	315	+39.851%
2026-01-28	59.4900	59.4900	59.4900	59.4900	-4.265%	1	313	+23.466%
2026-01-27	62.1400	62.1400	62.1400	62.1400	-2.663%	1	312	+18.201%
2026-01-26	64.3200	65.4000	63.8400	63.8400	-0.870%	10	311	+15.053%
2026-01-23	64.4000	64.4000	64.4000	64.4000	+3.537%	1	312	+14.053%
2026-01-22	62.2000	62.2000	62.2000	62.2000	-2.217%	2	312	+18.087%
2026-01-21	60.9300	63.6100	60.9300	63.6100	-0.454%	10	312	+15.469%
2026-01-20	64.7000	66.5000	63.9000	63.9000	-4.456%	17	308	+14.945%
2026-01-16	68.3600	69.2400	66.7700	66.8800	-6.462%	26	293	+9.824%
2026-01-15	71.2500	71.7500	71.2500	71.5000	+2.819%	8	293	+2.727%
2026-01-14	70.8000	70.8000	69.3000	69.5400	-4.609%	107	288	+5.623%
2026-01-13	72.0600	72.9000	71.3300	72.9000	-0.505%	12	188	+0.754%
2026-01-12	74.6200	74.6200	73.2700	73.2700	+2.806%	5	192	+0.246%
2026-01-09	71.2700	72.1700	70.1500	71.2700	-0.322%	325	189	+3.059%
2026-01-08	75.0000	75.0000	71.3500	71.5000	-7.659%	6	108	+2.727%
2026-01-07	74.1500	78.5500	74.1500	77.4300	+6.345%	74	108	-5.140%
2026-01-06	70.8000	72.8700	70.8000	72.8100	+6.261%	13	71	+0.879%
2026-01-05	69.2000	69.2500	67.7100	68.5200	+5.415%	47	41	+7.195%
2026-01-02	69.1800	69.1800	63.6400	65.0000	-11.444%	20	41	+13.000%
2025-12-31	76.0500	76.0500	73.4000	73.4000	-4.302%	18	33	+0.068%
2025-12-30	78.0800	78.0800	76.6500	76.7000	-3.486%	3	33	-4.237%
2025-12-29	79.7300	79.7300	79.4700	79.4700	-3.192%	2	31	-7.575%
2025-12-26	84.6400	84.6400	82.0900	82.0900	-5.032%	4	29	-10.525%
2025-12-24	86.4400	86.4400	86.4400	86.4400	0.000%	25	0	-15.028%

.dark-mode .hHSLLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHSLLk{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C185PLTR Dec 15 2028 185.00 Call (PLTR281215C00185000)option OPRA

PLTR20281215C185
PLTR Dec 15 2028 185.00 Call (PLTR281215C00185000)
option OPRA