Dark

PLTR20281215C220
PLTR Dec 15 2028 220.00 Call (PLTR281215C00220000)
option OPRA

EOD

Sep 25, 2026

64.03-1.492%(-0.97)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	63.0500	64.0500	63.0500	64.0300	-1.492%	9	1,720	0.000%
2026-09-24	65.0700	65.0700	65.0000	65.0000	+2.201%	2	1,716	-1.492%
2026-09-23	61.7600	64.6500	61.4100	63.6000	+7.797%	95	1,716	+0.676%
2026-09-22	59.0000	59.0000	59.0000	59.0000	+2.609%	1	1,716	+8.525%
2026-09-21	55.6500	57.5000	55.6500	57.5000	+6.010%	7	1,716	+11.357%
2026-09-18	51.5000	54.2400	51.5000	54.2400	+2.359%	8	1,714	+18.049%
2026-09-17	54.0000	54.0000	52.9900	52.9900	+3.902%	5	1,711	+20.834%
2026-09-16	50.0000	52.7300	49.8000	51.0000	-3.882%	227	1,711	+25.549%
2026-09-15	50.0000	54.0000	50.0000	53.0600	+2.690%	32	1,538	+20.675%
2026-09-14	49.0000	52.0000	48.8300	51.6700	+7.646%	18	1,535	+23.921%
2026-09-11	47.1200	48.0000	47.1200	48.0000	+2.280%	29	1,519	+33.396%
2026-09-10	47.7500	47.7500	46.9300	46.9300	-6.159%	2	1,509	+36.437%
2026-09-09	50.2800	50.3900	50.0100	50.0100	-0.080%	25	1,509	+28.034%
2026-09-08	52.2000	53.0000	50.0500	50.0500	-4.211%	31	1,488	+27.932%
2026-09-04	54.8000	54.8000	51.9900	52.2500	-8.750%	206	1,518	+22.545%
2026-09-03	54.3000	59.5000	54.3000	57.2600	+18.306%	66	1,518	+11.823%
2026-09-02	54.0000	54.0000	47.4700	48.4000	-13.339%	86	1,500	+32.293%
2026-09-01	58.1500	58.1500	55.8500	55.8500	-8.413%	37	1,544	+14.646%
2026-08-31	60.3000	61.3300	60.3000	60.9800	+0.379%	28	1,508	+5.002%
2026-08-28	61.4500	62.2000	60.7500	60.7500	-1.026%	3	1,483	+5.399%
2026-08-27	60.0000	61.3800	59.6300	61.3800	+12.789%	32	1,484	+4.317%
2026-08-26	50.5500	54.5600	50.5500	54.4200	+1.435%	343	1,475	+17.659%
2026-08-25	56.2000	56.2000	53.6500	53.6500	-1.015%	5	1,467	+19.348%
2026-08-24	52.4500	54.3200	52.4500	54.2000	-5.079%	7	1,465	+18.137%
2026-08-21	58.0000	58.0000	57.1000	57.1000	+7.736%	11	1,465	+12.137%
2026-08-20	52.8200	53.0000	52.8200	53.0000	0.000%	24	1,475	+20.811%
2026-08-19	53.1900	53.7500	53.0000	53.0000	+3.922%	80	1,455	+20.811%
2026-08-18	51.6000	52.0000	51.0000	51.0000	-2.950%	7	1,534	+25.549%
2026-08-17	53.7200	54.5000	52.5500	52.5500	-1.922%	13	1,529	+21.846%
2026-08-14	57.0600	57.0600	53.5800	53.5800	-7.557%	206	1,528	+19.504%
2026-08-13	53.7000	58.0700	53.7000	57.9600	+8.641%	132	1,365	+10.473%
2026-08-12	52.8700	53.3500	52.8700	53.3500	-4.476%	2	1,320	+20.019%
2026-08-11	55.8500	55.8500	55.8500	55.8500	-0.975%	1	1,319	+14.646%
2026-08-10	53.6000	58.7900	53.6000	56.4000	+7.429%	33	1,318	+13.528%
2026-08-07	48.3500	53.1000	48.1500	52.5000	+21.051%	176	1,317	+21.962%
2026-08-06	42.8000	44.1500	42.8000	43.3700	-1.207%	60	1,308	+47.637%
2026-08-05	49.1000	49.1000	43.9000	43.9000	-7.267%	15	1,363	+45.854%
2026-08-04	38.9100	47.8700	38.9100	47.3400	+72.145%	157	1,363	+35.256%
2026-08-03	27.8700	27.8700	27.5000	27.5000	+3.383%	5	1,311	+132.836%
2026-07-31	25.4000	26.6000	25.4000	26.6000	+1.218%	8	1,310	+140.714%
2026-07-30	26.1900	26.2800	26.1900	26.2800	-8.750%	6	1,302	+143.645%
2026-07-29	28.3100	28.9000	28.3100	28.8000	+4.689%	15	1,302	+122.326%
2026-07-28	28.7000	28.7000	25.2000	27.5100	-10.303%	9	1,296	+132.752%
2026-07-27	30.0800	30.6700	30.0800	30.6700	+12.965%	5	1,291	+108.771%
2026-07-23	28.5300	28.5300	26.9000	27.1500	-5.236%	90	1,288	+135.838%
2026-07-22	29.9500	29.9500	28.6500	28.6500	-12.251%	7	1,319	+123.490%
2026-07-21	32.6500	32.6500	32.6500	32.6500	-4.476%	2	1,318	+96.110%
2026-07-20	34.1800	34.1800	34.1800	34.1800	+2.952%	1	1,318	+87.332%
2026-07-16	33.2000	33.2000	33.2000	33.2000	-0.240%	2	1,317	+92.861%
2026-07-15	33.2800	33.2800	33.2800	33.2800	+0.392%	1	1,315	+92.398%
2026-07-14	31.7500	33.1500	31.7500	33.1500	+9.334%	3	1,314	+93.152%
2026-07-13	29.8300	30.7800	29.8300	30.3200	+3.305%	6	1,314	+111.181%
2026-07-10	29.3500	29.3500	29.3500	29.3500	-2.167%	10	1,311	+118.160%
2026-07-09	28.6300	30.0000	28.6300	30.0000	+0.976%	54	1,301	+113.433%
2026-07-08	29.6000	30.0300	29.6000	29.7100	-11.446%	4	1,269	+115.517%
2026-07-07	33.0000	33.5500	33.0000	33.5500	+5.869%	3	1,267	+90.849%
2026-07-06	30.6800	32.3000	30.6800	31.6900	+3.902%	6	1,264	+102.051%
2026-07-02	30.7000	31.5000	29.7000	30.5000	+4.096%	8	1,255	+109.934%
2026-07-01	29.3500	29.7500	29.3000	29.3000	+20.825%	22	1,255	+118.532%
2026-06-29	24.9600	24.9600	23.8700	24.2500	+8.744%	19	1,235	+164.041%
2026-06-26	21.2200	22.4000	21.1400	22.3000	+9.153%	8	1,232	+187.130%
2026-06-25	21.1700	21.1700	20.3500	20.4300	-9.841%	44	1,233	+213.412%
2026-06-24	24.0000	24.1000	22.5700	22.6600	-5.386%	56	1,247	+182.568%
2026-06-23	25.6000	25.6000	23.8300	23.9500	-5.783%	19	1,255	+167.349%
2026-06-22	27.2000	27.2000	25.4000	25.4200	-14.122%	50	1,256	+151.888%
2026-06-18	28.9500	29.6000	28.6000	29.6000	-9.007%	12	1,235	+116.318%
2026-06-17	32.3500	32.5300	32.3500	32.5300	+7.537%	2	1,235	+96.834%
2026-06-16	30.5000	30.5000	30.2500	30.2500	-5.321%	13	1,235	+111.669%
2026-06-15	30.9000	31.9500	30.9000	31.9500	+9.418%	4	1,228	+100.407%
2026-06-12	29.0000	29.2000	28.7500	29.2000	-3.884%	5	1,228	+119.281%
2026-06-11	29.1500	30.4800	29.1500	30.3800	-0.393%	15	1,228	+110.764%
2026-06-10	31.0000	31.0000	30.5000	30.5000	-1.613%	2	1,231	+109.934%
2026-06-09	31.7000	31.7000	29.8800	31.0000	-6.767%	37	1,231	+106.548%
2026-06-08	33.0800	33.2500	33.0800	33.2500	+2.151%	13	1,234	+92.571%
2026-06-05	33.4000	33.4000	32.2000	32.5500	-8.619%	36	1,234	+96.713%
2026-06-04	37.3000	37.3000	35.6200	35.6200	-0.642%	15	1,235	+79.759%
2026-06-03	38.0600	39.3000	35.8500	35.8500	-15.944%	69	1,233	+78.605%
2026-06-02	43.8500	43.8500	41.5600	42.6500	-10.997%	226	1,255	+50.129%
2026-06-01	46.8000	50.0000	45.0000	47.9200	+6.489%	191	1,053	+33.619%
2026-05-29	39.6000	45.0000	39.6000	45.0000	+28.096%	7	942	+42.289%
2026-05-28	30.6000	35.1300	30.6000	35.1300	+10.437%	110	939	+82.266%
2026-05-26	31.8000	32.3000	30.2500	31.8100	-1.548%	7	888	+101.289%
2026-05-22	32.3100	32.3100	32.3100	32.3100	+2.247%	10	883	+98.174%
2026-05-21	31.2000	32.0000	31.2000	31.6000	+1.542%	12	889	+102.627%
2026-05-19	31.5300	31.5300	31.1200	31.1200	+1.699%	3	889	+105.752%
2026-05-18	30.3500	32.0300	30.1500	30.6000	-0.326%	21	883	+109.248%
2026-05-14	30.5000	31.4000	30.5000	30.7000	+5.607%	92	883	+108.567%
2026-05-13	29.7700	29.7700	29.0500	29.0700	-8.325%	8	894	+120.261%
2026-05-11	30.9700	31.7100	30.9700	31.7100	-1.644%	105	894	+101.924%
2026-05-08	31.1100	32.2400	31.1100	32.2400	+0.781%	64	950	+98.604%
2026-05-07	31.6000	33.3000	31.1000	31.9900	+6.669%	7	928	+100.156%
2026-05-06	30.5300	31.1800	29.9800	29.9900	-5.095%	10	924	+113.505%
2026-05-05	33.5000	35.2300	30.8500	31.6000	-15.935%	251	928	+102.627%
2026-05-04	38.5300	38.5500	37.5900	37.5900	+2.565%	22	877	+70.338%
2026-05-01	36.6500	36.6500	36.6500	36.6500	+8.112%	2	891	+74.707%
2026-04-30	32.9000	33.9000	32.9000	33.9000	+2.417%	17	891	+88.879%
2026-04-29	33.4500	33.4500	32.6200	33.1000	-6.019%	23	890	+93.444%
2026-04-28	35.5400	35.5400	35.2200	35.2200	-3.135%	46	890	+81.800%
2026-04-27	35.6600	37.4200	35.6600	36.3600	+2.049%	12	891	+76.100%
2026-04-24	35.5000	35.6300	35.2900	35.6300	-0.336%	52	897	+79.708%
2026-04-23	37.2000	37.2000	35.7500	35.7500	-13.017%	54	914	+79.105%
2026-04-22	41.1800	41.4000	40.7500	41.1000	+8.443%	45	925	+55.791%
2026-04-21	38.6300	38.6300	37.9000	37.9000	+0.424%	21	927	+68.945%
2026-04-20	37.3500	37.7400	37.3500	37.7400	-1.974%	2	927	+69.661%
2026-04-17	36.9500	38.5000	36.9500	38.5000	+7.123%	41	926	+66.312%
2026-04-16	35.2600	35.9400	35.2600	35.9400	-0.992%	3	907	+78.158%
2026-04-15	34.6000	36.3000	34.4500	36.3000	+10.334%	23	909	+76.391%
2026-04-14	33.2500	33.5500	32.3000	32.9000	+5.112%	16	908	+94.620%
2026-04-13	31.5000	32.0000	31.2700	31.3000	+4.682%	7	898	+104.569%
2026-04-10	28.5000	30.0000	27.5000	29.9000	+0.336%	138	892	+114.147%
2026-04-09	33.0000	33.0000	29.8000	29.8000	-22.193%	31	837	+114.866%
2026-04-08	38.7500	38.7500	38.3000	38.3000	-2.792%	6	830	+67.180%
2026-04-07	37.8000	39.4000	37.8000	39.4000	+1.026%	3	833	+62.513%
2026-04-06	39.7000	40.1500	39.0000	39.0000	+3.175%	16	833	+64.179%
2026-04-02	37.8000	37.8000	37.8000	37.8000	-3.226%	1	833	+69.392%
2026-04-01	39.4500	39.8500	38.8000	39.0600	-0.153%	71	833	+63.927%
2026-03-31	39.2500	39.2600	39.0500	39.1200	+11.708%	7	859	+63.676%
2026-03-30	36.1200	36.1200	35.0200	35.0200	-9.039%	18	861	+82.838%
2026-03-27	38.5000	38.5000	38.5000	38.5000	-6.440%	46	868	+66.312%
2026-03-26	41.5800	41.5800	41.1500	41.1500	-9.877%	7	826	+55.601%
2026-03-25	46.5000	46.5000	45.6600	45.6600	-0.804%	6	827	+40.232%
2026-03-23	46.0300	46.0300	46.0300	46.0300	+9.335%	2	827	+39.105%
2026-03-20	45.0100	45.0100	42.1000	42.1000	-6.444%	5	827	+52.090%
2026-03-19	44.7500	45.0000	44.7500	45.0000	+1.948%	2	828	+42.289%
2026-03-18	44.1900	44.2000	44.1400	44.1400	-3.308%	6	826	+45.061%
2026-03-17	44.7000	45.6500	44.7000	45.6500	+4.798%	62	825	+40.263%
2026-03-13	45.1900	45.1900	43.1000	43.5600	+1.373%	5	887	+46.993%
2026-03-11	42.9700	42.9700	42.9700	42.9700	-1.445%	5	888	+49.011%
2026-03-10	45.0500	45.0500	43.6000	43.6000	-6.216%	12	888	+46.858%
2026-03-09	46.0500	46.8700	45.0300	46.4900	-2.168%	12	889	+37.729%
2026-03-06	45.7900	49.5500	45.3500	47.5200	+5.577%	56	889	+34.743%
2026-03-05	45.0100	45.0100	45.0100	45.0100	-0.089%	1	889	+42.257%
2026-03-04	43.9500	45.5500	43.9500	45.0500	+8.034%	465	889	+42.131%
2026-03-03	39.3100	41.8000	39.3100	41.7000	+2.963%	11	670	+53.549%
2026-03-02	41.4000	41.4000	40.2500	40.5000	+14.407%	8	664	+58.099%
2026-02-26	35.4000	35.4000	35.4000	35.4000	+0.141%	1	666	+80.876%
2026-02-25	32.2000	35.3500	32.0000	35.3500	+10.503%	4	665	+81.132%
2026-02-24	31.0500	31.9900	31.0400	31.9900	-1.113%	10	665	+100.156%
2026-02-23	32.2000	32.3500	31.4700	32.3500	-4.347%	99	668	+97.929%
2026-02-19	33.8200	33.8200	33.8200	33.8200	-7.596%	1	681	+89.326%
2026-02-18	36.2700	37.0000	36.2700	36.6000	+13.173%	49	681	+74.945%
2026-02-17	32.3200	32.3400	32.3200	32.3400	+1.252%	8	680	+97.990%
2026-02-13	33.0300	33.0300	31.9400	31.9400	+0.757%	3	680	+100.470%
2026-02-12	32.3600	32.3600	31.0100	31.7000	-8.908%	72	680	+101.987%
2026-02-11	34.8000	34.8000	34.8000	34.8000	-4.840%	3	679	+83.994%
2026-02-10	36.7100	36.7100	36.5700	36.5700	-6.899%	21	681	+75.089%
2026-02-09	36.4000	39.5000	36.4000	39.2800	+13.855%	12	676	+63.009%
2026-02-06	33.7600	34.5000	33.7600	34.5000	+8.661%	2	676	+85.594%
2026-02-05	33.3200	34.0000	31.5500	31.7500	-15.356%	44	677	+101.669%
2026-02-04	42.7200	42.7200	36.4900	37.5100	-21.297%	20	674	+70.701%
2026-02-03	48.7300	48.7300	45.6000	47.6600	+12.432%	30	670	+34.347%
2026-02-02	42.4000	43.2500	42.3900	42.3900	+4.952%	110	676	+51.050%
2026-01-30	41.8700	42.8000	40.1500	40.3900	-6.505%	273	706	+58.529%
2026-01-29	45.3200	45.3700	42.8300	43.2000	-11.837%	440	527	+48.218%
2026-01-28	49.5500	50.2300	49.0000	49.0000	-5.715%	90	263	+30.673%
2026-01-27	54.9000	54.9000	51.9700	51.9700	-6.730%	26	204	+23.206%
2026-01-26	55.7200	55.7200	55.7200	55.7200	-1.258%	1	188	+14.914%
2026-01-23	56.4300	56.4300	56.4300	56.4300	+6.171%	12	187	+13.468%
2026-01-22	51.6500	53.1500	51.6500	53.1500	+3.890%	3	192	+20.470%
2026-01-21	51.4500	51.4500	51.1000	51.1600	-8.200%	43	192	+25.156%
2026-01-20	54.8000	55.7300	54.8000	55.7300	-2.416%	13	192	+14.893%
2026-01-16	58.9500	58.9500	57.0000	57.1100	-5.899%	3	181	+12.117%
2026-01-14	62.9500	63.3700	59.3000	60.6900	-1.397%	9	181	+5.503%
2026-01-13	61.9500	62.0600	61.1000	61.5500	-0.630%	7	184	+4.029%
2026-01-12	63.3700	63.3700	61.8600	61.9400	+1.758%	22	185	+3.374%
2026-01-08	63.6000	63.6000	60.8700	60.8700	-5.261%	29	183	+5.191%
2026-01-07	61.8000	66.5600	61.8000	64.2500	+4.302%	20	175	-0.342%
2026-01-06	60.2500	62.4100	60.2500	61.6000	+4.424%	5	164	+3.945%
2026-01-05	58.6200	59.7800	58.1200	58.9900	+6.288%	15	155	+8.544%
2026-01-02	58.6400	58.6400	53.7800	55.5000	-11.186%	40	155	+15.369%
2025-12-31	63.7300	63.7300	62.4900	62.4900	-4.259%	14	123	+2.464%
2025-12-30	66.4600	67.0500	65.2700	65.2700	-5.515%	18	123	-1.900%
2025-12-29	69.0800	69.0800	69.0800	69.0800	-2.429%	2	111	-7.310%
2025-12-26	72.6500	72.6500	70.8000	70.8000	-5.650%	9	111	-9.562%
2025-12-24	75.8300	76.5200	75.0400	75.0400	0.000%	181	0	-14.672%

.dark-mode .pkx8F0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pkx8F0{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C220PLTR Dec 15 2028 220.00 Call (PLTR281215C00220000)option OPRA

PLTR20281215C220
PLTR Dec 15 2028 220.00 Call (PLTR281215C00220000)
option OPRA