Dark

PLTR20281215C190
PLTR Dec 15 2028 190.00 Call (PLTR281215C00190000)
option OPRA

EOD

Sep 28, 2026

70.06-4.316%(-3.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	69.9500	70.0600	69.9500	70.0600	-4.316%	6	854	0.000%
2026-09-25	73.5000	73.5000	73.2200	73.2200	-1.520%	30	849	-4.316%
2026-09-24	73.5000	74.3500	73.5000	74.3500	+0.636%	4	850	-5.770%
2026-09-23	70.8000	73.8800	70.8000	73.8800	+8.968%	125	852	-5.171%
2026-09-22	67.8000	67.8000	67.8000	67.8000	+1.955%	1	904	+3.333%
2026-09-21	66.5000	66.5000	66.5000	66.5000	+9.195%	1	903	+5.353%
2026-09-18	60.9000	60.9000	60.9000	60.9000	+1.331%	1	902	+15.041%
2026-09-16	60.1000	60.1000	60.1000	60.1000	-1.990%	1	902	+16.572%
2026-09-15	61.3200	61.3200	61.3200	61.3200	+9.344%	1	900	+14.253%
2026-09-10	54.7000	56.0800	54.7000	56.0800	-3.310%	3	900	+24.929%
2026-09-09	58.3200	58.3200	58.0000	58.0000	-0.429%	9	901	+20.793%
2026-09-08	59.9000	59.9000	58.2400	58.2500	-4.273%	11	899	+20.275%
2026-09-04	63.3000	63.3000	60.7700	60.8500	-10.777%	28	881	+15.136%
2026-09-03	69.0000	69.0000	68.2000	68.2000	+19.796%	6	881	+2.727%
2026-09-02	62.1000	62.1000	55.5700	56.9300	-13.742%	88	885	+23.063%
2026-09-01	67.2000	69.3900	65.7500	66.0000	-6.343%	5	877	+6.152%
2026-08-31	69.3600	70.5900	69.3600	70.4700	-0.297%	27	878	-0.582%
2026-08-28	70.2500	70.6800	69.9000	70.6800	+0.426%	105	852	-0.877%
2026-08-27	68.3500	70.6000	68.3500	70.3800	+14.700%	56	779	-0.455%
2026-08-26	59.4500	61.3600	59.4500	61.3600	+1.809%	3	778	+14.179%
2026-08-25	64.4200	64.4200	60.2700	60.2700	-4.349%	2	777	+16.244%
2026-08-24	63.1500	64.0500	63.0100	63.0100	-3.919%	15	777	+11.189%
2026-08-21	60.3500	66.6000	60.3500	65.5800	+5.468%	21	780	+6.831%
2026-08-20	62.2500	62.2500	61.9500	62.1800	+0.696%	13	772	+12.673%
2026-08-19	61.9700	62.5600	60.5600	61.7500	+2.745%	8	772	+13.457%
2026-08-18	60.2500	60.2500	59.4500	60.1000	-1.508%	21	773	+16.572%
2026-08-17	61.2800	61.2800	61.0200	61.0200	-2.102%	12	780	+14.815%
2026-08-14	65.9500	65.9500	62.3300	62.3300	-5.618%	68	776	+12.402%
2026-08-13	64.0000	66.0400	63.7700	66.0400	+8.618%	33	765	+6.087%
2026-08-12	61.8000	61.8000	59.4800	60.8000	-4.792%	6	744	+15.230%
2026-08-11	64.1700	64.6800	63.8600	63.8600	-1.161%	6	744	+9.709%
2026-08-10	65.3500	67.5100	64.6100	64.6100	+5.537%	44	741	+8.435%
2026-08-07	54.0000	61.4500	54.0000	61.2200	+23.427%	14	703	+14.440%
2026-08-06	49.6000	49.6000	49.6000	49.6000	-3.876%	1	692	+41.250%
2026-08-05	55.6200	55.6200	51.6000	51.6000	-5.788%	92	691	+35.775%
2026-08-04	46.8100	55.0000	46.8100	54.7700	+66.728%	65	746	+27.917%
2026-08-03	33.2500	33.2500	32.8500	32.8500	+9.719%	10	732	+113.272%
2026-07-31	31.1800	31.1800	29.9400	29.9400	-1.675%	3	726	+134.001%
2026-07-30	30.4500	30.4500	30.4500	30.4500	-7.587%	1	725	+130.082%
2026-07-29	33.0000	33.0000	32.9500	32.9500	+0.549%	11	726	+112.625%
2026-07-28	29.8200	32.7700	29.8200	32.7700	-10.317%	7	725	+113.793%
2026-07-27	36.5000	36.5400	36.5000	36.5400	+11.573%	2	728	+91.735%
2026-07-24	32.6800	32.7500	32.6800	32.7500	+2.536%	4	728	+113.924%
2026-07-23	32.1100	33.2000	31.5400	31.9400	-4.940%	26	727	+119.349%
2026-07-22	35.0500	35.0500	33.6000	33.6000	-12.614%	13	730	+108.512%
2026-07-21	38.4700	38.4700	38.2000	38.4500	-4.186%	14	737	+82.211%
2026-07-20	38.1000	40.1300	38.1000	40.1300	+5.800%	2	749	+74.583%
2026-07-17	36.8700	37.9300	36.7800	37.9300	-2.469%	25	748	+84.709%
2026-07-16	38.5700	38.8900	38.0800	38.8900	+0.751%	12	765	+80.149%
2026-07-15	40.5000	40.5000	38.6000	38.6000	+1.233%	2	759	+81.503%
2026-07-14	37.8500	38.2000	37.8500	38.1300	+5.770%	51	759	+83.740%
2026-07-13	35.3900	36.0500	35.3900	36.0500	+5.718%	38	786	+94.341%
2026-07-10	34.0400	34.1600	34.0400	34.1000	-3.207%	3	770	+105.455%
2026-07-09	34.6000	35.2300	34.6000	35.2300	-2.787%	3	768	+98.865%
2026-07-08	35.4000	36.2400	34.8200	36.2400	-9.896%	4	768	+93.322%
2026-07-07	37.8200	40.2200	37.8200	40.2200	+11.105%	3	765	+74.192%
2026-07-06	36.2000	36.2000	36.2000	36.2000	+1.771%	1	765	+93.536%
2026-07-02	37.1400	37.1400	35.3600	35.5700	+2.507%	14	756	+96.964%
2026-07-01	32.8000	34.7000	32.8000	34.7000	+19.285%	4	756	+101.902%
2026-06-30	27.7500	29.0900	27.7500	29.0900	+3.523%	7	758	+140.839%
2026-06-29	29.3800	29.3800	27.7500	28.1000	+4.461%	56	758	+149.324%
2026-06-26	26.0000	27.3300	26.0000	26.9000	+8.687%	7	750	+160.446%
2026-06-25	25.8500	25.8500	23.8500	24.7500	-7.649%	32	748	+183.071%
2026-06-24	28.4000	28.5500	26.6800	26.8000	-5.233%	23	738	+161.418%
2026-06-23	29.7000	29.7200	28.2800	28.2800	-5.733%	28	752	+147.737%
2026-06-22	33.2100	34.4500	30.0000	30.0000	-13.295%	70	757	+133.533%
2026-06-18	34.2900	35.0000	33.5000	34.6000	-6.989%	52	762	+102.486%
2026-06-17	37.8000	37.8000	37.2000	37.2000	+2.142%	3	762	+88.333%
2026-06-16	35.6500	36.4200	35.6500	36.4200	-3.190%	31	762	+92.367%
2026-06-15	37.6200	37.6200	37.6200	37.6200	+9.679%	30	743	+86.231%
2026-06-12	34.4500	34.6300	34.3000	34.3000	-4.722%	41	743	+104.257%
2026-06-11	35.7400	36.0000	35.7400	36.0000	+0.840%	3	743	+94.611%
2026-06-10	36.7100	36.7100	35.7000	35.7000	-0.888%	5	740	+96.246%
2026-06-09	38.2200	38.2200	34.5500	36.0200	-7.165%	5	737	+94.503%
2026-06-08	39.4200	39.4200	38.8000	38.8000	-4.268%	5	740	+80.567%
2026-06-05	41.0000	41.0000	40.5300	40.5300	-3.569%	207	735	+72.860%
2026-06-04	43.5000	43.5400	41.8800	42.0300	-1.569%	40	646	+66.690%
2026-06-03	45.0000	45.4800	42.1000	42.7000	-11.594%	105	624	+64.075%
2026-06-02	51.1700	51.1700	48.3000	48.3000	-12.309%	20	663	+45.052%
2026-06-01	55.7800	55.7800	53.3200	55.0800	+6.951%	95	652	+27.197%
2026-05-29	47.0000	52.1000	47.0000	51.5000	+23.649%	109	652	+36.039%
2026-05-28	38.3700	41.6500	38.3700	41.6500	+17.390%	15	688	+68.211%
2026-05-27	35.1900	36.0300	35.1900	35.4800	-2.581%	35	697	+97.463%
2026-05-26	36.4200	36.4200	36.4200	36.4200	-2.228%	15	712	+92.367%
2026-05-22	38.7500	38.7500	36.9900	37.2500	-0.401%	52	727	+88.081%
2026-05-20	37.4000	37.4000	37.4000	37.4000	+0.836%	1	695	+87.326%
2026-05-19	37.4000	37.4000	36.3500	37.0900	+0.243%	6	697	+88.892%
2026-05-18	35.8200	37.0000	35.8200	37.0000	+6.169%	11	697	+89.351%
2026-05-13	34.9000	35.0000	34.8500	34.8500	-5.811%	4	697	+101.033%
2026-05-11	36.5000	37.0000	36.5000	37.0000	-2.836%	30	699	+89.351%
2026-05-08	36.6800	38.0800	36.5000	38.0800	-2.359%	13	673	+83.981%
2026-05-07	37.7500	39.9300	37.7500	39.0000	+9.030%	6	678	+79.641%
2026-05-06	36.4300	36.5100	35.7700	35.7700	-4.562%	38	677	+95.862%
2026-05-05	38.6200	38.7200	37.0000	37.4800	-10.889%	67	696	+86.926%
2026-05-01	42.0600	42.0600	42.0600	42.0600	+5.282%	1	661	+66.572%
2026-04-30	39.4500	39.9500	39.3500	39.9500	+3.044%	7	661	+75.369%
2026-04-29	39.0000	39.0000	38.4200	38.7700	-6.239%	47	660	+80.707%
2026-04-28	41.6000	41.6000	41.3500	41.3500	-2.637%	11	667	+69.432%
2026-04-27	43.5000	43.5000	42.4700	42.4700	-1.507%	2	656	+64.964%
2026-04-24	42.1000	43.1200	42.1000	43.1200	+1.578%	14	657	+62.477%
2026-04-23	44.1000	45.1000	42.0600	42.4500	-13.101%	24	647	+65.041%
2026-04-22	46.8500	48.8500	46.8500	48.8500	+8.267%	80	659	+43.419%
2026-04-21	45.0500	45.1200	45.0500	45.1200	+3.249%	10	588	+55.275%
2026-04-20	45.1900	45.1900	43.7000	43.7000	-5.000%	14	588	+60.320%
2026-04-17	44.7000	46.0000	44.5000	46.0000	+6.285%	5	579	+52.304%
2026-04-16	41.8700	43.5700	41.8700	43.2800	+3.048%	13	577	+61.876%
2026-04-15	41.7000	42.0000	40.4600	42.0000	+6.329%	4	582	+66.810%
2026-04-14	39.5000	39.5000	39.5000	39.5000	+4.029%	50	583	+77.367%
2026-04-13	37.9700	37.9700	37.9700	37.9700	+6.988%	1	583	+84.514%
2026-04-10	34.2000	35.8300	32.6700	35.4900	-2.420%	44	584	+97.408%
2026-04-09	37.0000	37.1000	35.4500	36.3700	-16.963%	71	583	+92.631%
2026-04-08	45.7500	45.7500	43.8000	43.8000	-6.210%	12	608	+59.954%
2026-04-07	46.5000	46.7000	46.5000	46.7000	-0.107%	81	607	+50.021%
2026-04-06	46.7500	46.7500	46.7500	46.7500	+0.776%	3	585	+49.861%
2026-04-02	45.1400	46.3900	45.1400	46.3900	-0.791%	2	588	+51.024%
2026-04-01	46.7600	46.7600	46.7600	46.7600	+3.086%	1	588	+49.829%
2026-03-31	43.5000	45.3600	43.5000	45.3600	+10.044%	48	588	+54.453%
2026-03-30	44.7500	44.7500	41.1500	41.2200	-8.441%	8	543	+69.966%
2026-03-27	45.4000	45.9900	45.0200	45.0200	-6.791%	5	542	+55.620%
2026-03-26	48.8000	48.8000	48.3000	48.3000	-11.603%	3	544	+45.052%
2026-03-25	54.6400	54.6400	54.6400	54.6400	+3.622%	1	542	+28.221%
2026-03-24	52.0500	52.7300	52.0500	52.7300	-5.230%	13	541	+32.866%
2026-03-23	53.5500	55.6400	53.4100	55.6400	+12.746%	35	532	+25.917%
2026-03-20	49.3500	49.3500	49.3500	49.3500	-3.140%	5	552	+41.966%
2026-03-19	50.9500	50.9500	50.9500	50.9500	-3.868%	3	507	+37.507%
2026-03-17	53.0000	53.0000	53.0000	53.0000	+3.922%	1	507	+32.189%
2026-03-16	50.3500	51.0000	50.3500	51.0000	+2.184%	3	507	+37.373%
2026-03-13	49.9100	49.9100	49.9100	49.9100	-4.661%	1	510	+40.373%
2026-03-12	52.4200	52.4200	52.3500	52.3500	+4.554%	27	509	+33.830%
2026-03-11	50.0700	50.0700	50.0700	50.0700	-4.080%	1	507	+39.924%
2026-03-09	54.8000	54.8000	52.2000	52.2000	-5.589%	3	508	+34.215%
2026-03-06	55.2900	55.2900	55.2900	55.2900	+8.009%	2	508	+26.714%
2026-03-04	53.1900	53.1900	51.1900	51.1900	+11.525%	100	508	+36.863%
2026-03-03	45.9000	45.9000	45.9000	45.9000	-4.195%	2	508	+52.636%
2026-03-02	46.3800	47.9100	46.3800	47.9100	+18.883%	50	508	+46.233%
2026-02-27	41.2500	42.1000	40.3000	40.3000	-0.494%	41	525	+73.846%
2026-02-26	40.7500	40.7500	40.4500	40.5000	-1.699%	85	495	+72.988%
2026-02-25	41.2000	41.2000	41.2000	41.2000	+10.663%	1	579	+70.049%
2026-02-24	36.5000	37.7000	36.1100	37.2300	-1.975%	38	579	+88.182%
2026-02-23	37.5000	37.9800	37.0000	37.9800	-5.522%	29	604	+84.466%
2026-02-20	39.0200	40.2000	39.0200	40.2000	+0.752%	49	580	+74.279%
2026-02-19	41.0400	41.2400	39.9000	39.9000	-2.373%	28	582	+75.589%
2026-02-18	42.8000	43.2500	40.8700	40.8700	+7.950%	6	561	+71.422%
2026-02-17	36.8500	37.8600	36.8500	37.8600	+0.159%	6	557	+85.050%
2026-02-13	37.8000	39.1000	37.8000	37.8000	+0.398%	22	544	+85.344%
2026-02-12	40.8500	40.8500	36.5000	37.6500	-5.283%	43	544	+86.082%
2026-02-11	41.4500	41.4500	39.7500	39.7500	-7.986%	24	522	+76.252%
2026-02-10	46.2500	46.2500	43.2000	43.2000	-6.026%	3	503	+62.176%
2026-02-09	43.7600	46.4000	43.7600	45.9700	+14.353%	11	504	+52.404%
2026-02-06	40.4000	41.3000	40.2000	40.2000	+3.635%	12	505	+74.279%
2026-02-05	40.7500	40.7500	37.7500	38.7900	-8.189%	45	505	+80.614%
2026-02-04	48.2600	48.2600	42.0000	42.2500	-23.529%	176	532	+65.822%
2026-02-03	55.3000	55.3000	53.1700	55.2500	+12.686%	328	530	+26.805%
2026-02-02	50.1000	50.4000	48.3000	49.0300	+2.659%	96	275	+42.892%
2026-01-30	48.2500	50.8400	47.4300	47.7600	-6.040%	142	230	+46.692%
2026-01-29	54.4900	54.4900	50.0600	50.8300	-9.636%	20	115	+37.832%
2026-01-28	59.1500	59.1500	56.2000	56.2500	-7.025%	11	110	+24.551%
2026-01-27	61.0500	61.0500	60.5000	60.5000	-3.385%	3	107	+15.802%
2026-01-26	62.6200	62.6200	62.6200	62.6200	-4.163%	1	106	+11.881%
2026-01-23	62.5000	65.3400	62.3500	65.3400	+6.800%	6	107	+7.224%
2026-01-22	61.8000	61.8000	60.9000	61.1800	+0.131%	3	106	+14.515%
2026-01-21	62.2400	63.3900	60.0100	61.1000	-5.183%	6	106	+14.664%
2026-01-20	64.4400	64.4400	64.4400	64.4400	-1.317%	43	106	+8.721%
2026-01-16	66.8300	67.9000	64.9000	65.3000	-7.046%	11	115	+7.289%
2026-01-15	71.1000	71.1000	70.2500	70.2500	+3.051%	6	115	-0.270%
2026-01-14	68.4500	68.4500	67.5500	68.1700	-2.475%	10	114	+2.772%
2026-01-13	69.8600	71.0900	69.8600	69.9000	-1.327%	9	112	+0.229%
2026-01-12	70.8400	70.8400	70.8400	70.8400	+1.243%	1	111	-1.101%
2026-01-09	70.1300	70.5200	69.6300	69.9700	+0.315%	21	110	+0.129%
2026-01-08	69.8000	69.8000	68.3500	69.7500	-5.870%	5	100	+0.444%
2026-01-07	72.6000	76.5000	72.6000	74.1000	+5.405%	27	98	-5.452%
2026-01-06	69.6000	70.3000	69.6000	70.3000	+4.272%	6	101	-0.341%
2026-01-05	67.2000	68.2500	66.4500	67.4200	+7.357%	35	92	+3.916%
2026-01-02	70.5000	70.5000	61.7000	62.8000	-11.860%	50	92	+11.561%
2025-12-31	73.4100	73.4100	71.0000	71.2500	-4.810%	4	64	-1.670%
2025-12-30	74.5600	76.3500	74.5600	74.8500	-2.514%	10	64	-6.399%
2025-12-29	78.2000	78.2000	76.6700	76.7800	-4.645%	12	67	-8.752%
2025-12-26	83.5400	83.5400	80.5200	80.5200	-5.526%	48	56	-12.991%
2025-12-24	85.0300	85.2300	85.0000	85.2300	0.000%	8	0	-17.799%

.dark-mode .bQK9mK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQK9mK{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C190PLTR Dec 15 2028 190.00 Call (PLTR281215C00190000)option OPRA

PLTR20281215C190
PLTR Dec 15 2028 190.00 Call (PLTR281215C00190000)
option OPRA