Dark

PLTR20281215C240
PLTR Dec 15 2028 240.00 Call (PLTR281215C00240000)
option OPRA

EOD

Sep 25, 2026

57.15-4.111%(-2.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	57.5100	57.5100	57.1500	57.1500	-4.111%	2	1,043	0.000%
2026-09-24	57.8500	59.6000	57.0000	59.6000	+2.759%	19	1,044	-4.111%
2026-09-23	58.2400	58.2400	57.8100	58.0000	+8.553%	9	1,059	-1.466%
2026-09-22	53.7500	53.7500	53.4300	53.4300	+1.849%	10	1,063	+6.962%
2026-09-21	52.0200	52.6500	52.0200	52.4600	+7.987%	9	1,065	+8.940%
2026-09-18	48.5800	48.5800	48.5800	48.5800	+0.559%	1	1,067	+17.641%
2026-09-17	48.3100	48.3100	48.3100	48.3100	+2.591%	4	1,066	+18.298%
2026-09-14	47.0900	47.0900	47.0900	47.0900	+8.104%	3	1,070	+21.363%
2026-09-10	43.8000	43.8000	43.5600	43.5600	-1.914%	6	1,073	+31.198%
2026-09-09	44.4100	44.4100	44.4100	44.4100	-4.597%	3	1,073	+28.687%
2026-09-08	46.5500	46.5500	46.5500	46.5500	-1.419%	1	1,070	+22.771%
2026-09-04	49.5000	49.5000	47.2200	47.2200	-10.872%	38	1,101	+21.029%
2026-09-03	51.0000	54.1000	51.0000	52.9800	+19.056%	37	1,101	+7.871%
2026-09-02	47.9500	48.0000	42.8500	44.5000	-13.910%	12	1,072	+28.427%
2026-09-01	52.6300	52.6300	51.6900	51.6900	-6.257%	6	1,074	+10.563%
2026-08-31	55.0200	55.1400	55.0200	55.1400	-1.112%	124	1,077	+3.645%
2026-08-28	55.8000	55.8000	55.4300	55.7600	+0.595%	4	981	+2.493%
2026-08-27	53.4300	55.5500	53.4300	55.4300	+10.308%	109	978	+3.103%
2026-08-26	48.5500	50.2500	48.5500	50.2500	+7.326%	45	895	+13.731%
2026-08-25	48.1100	48.1100	46.6000	46.8200	-10.013%	4	891	+22.063%
2026-08-21	52.0300	52.0300	52.0300	52.0300	+8.622%	4	889	+9.840%
2026-08-20	48.0600	48.0600	47.9000	47.9000	-1.744%	2	891	+19.311%
2026-08-19	48.9500	48.9500	48.7500	48.7500	+4.033%	71	891	+17.231%
2026-08-18	46.8600	46.8600	46.8600	46.8600	-2.477%	1	924	+21.959%
2026-08-17	48.0100	48.0500	48.0100	48.0500	-2.929%	2	923	+18.939%
2026-08-14	50.3900	50.3900	49.5000	49.5000	-5.444%	4	923	+15.455%
2026-08-13	49.8500	52.3500	49.7000	52.3500	+7.121%	96	927	+9.169%
2026-08-12	47.1700	48.8700	46.8600	48.8700	-5.180%	70	873	+16.943%
2026-08-11	51.5000	51.5400	51.5000	51.5400	-1.922%	4	939	+10.885%
2026-08-10	48.9000	54.0000	48.9000	52.5500	+8.373%	42	943	+8.754%
2026-08-07	46.9100	48.4900	46.9100	48.4900	+24.813%	34	927	+17.859%
2026-08-06	37.9500	39.0500	37.9500	38.8500	-6.498%	19	896	+47.104%
2026-08-05	41.5500	41.5500	41.5500	41.5500	-3.462%	2	891	+37.545%
2026-08-04	37.0000	43.2000	37.0000	43.0400	+74.604%	55	889	+32.783%
2026-08-03	25.0700	25.0700	24.4500	24.6500	+7.595%	7	890	+131.846%
2026-07-31	23.5300	23.5300	22.9100	22.9100	-3.496%	101	887	+149.454%
2026-07-30	24.0000	24.0000	23.7400	23.7400	-6.425%	10	796	+140.733%
2026-07-29	24.7300	25.3700	24.7300	25.3700	+3.975%	31	788	+125.266%
2026-07-28	23.3700	24.4000	23.3700	24.4000	-0.813%	8	757	+134.221%
2026-07-23	24.9500	24.9500	24.6000	24.6000	-3.529%	21	751	+132.317%
2026-07-22	27.5500	27.5500	25.3200	25.5000	-17.636%	26	770	+124.118%
2026-07-20	29.7800	30.9600	29.7800	30.9600	+6.319%	52	762	+84.593%
2026-07-17	29.1200	29.1200	29.1200	29.1200	-3.256%	1	762	+96.257%
2026-07-15	30.2000	30.3000	30.0500	30.1000	+0.233%	127	761	+89.867%
2026-07-14	28.3900	30.0300	28.3900	30.0300	+9.200%	5	751	+90.310%
2026-07-13	26.6100	28.0000	26.6100	27.5000	+4.206%	9	748	+107.818%
2026-07-10	26.3900	26.3900	26.3900	26.3900	-0.415%	2	749	+116.559%
2026-07-09	26.5000	26.5000	26.5000	26.5000	-3.214%	1	747	+115.660%
2026-07-08	27.3800	27.3800	27.3800	27.3800	-13.764%	1	748	+108.729%
2026-07-07	29.0000	31.7500	29.0000	31.7500	+7.846%	18	749	+80.000%
2026-07-06	29.4400	29.4400	29.4400	29.4400	+6.090%	4	731	+94.124%
2026-07-02	28.7000	28.7000	27.3000	27.7500	+6.444%	15	728	+105.946%
2026-07-01	25.7100	26.6400	25.6900	26.0700	+26.369%	172	728	+119.217%
2026-06-26	19.6000	20.6300	19.6000	20.6300	+12.059%	2	691	+177.024%
2026-06-25	18.9700	18.9700	18.1000	18.4100	-10.934%	330	691	+210.429%
2026-06-24	21.4100	21.4100	20.2000	20.6700	-3.771%	49	721	+176.488%
2026-06-23	23.0600	23.0600	21.4800	21.4800	-6.201%	48	721	+166.061%
2026-06-22	25.0400	25.0400	22.9000	22.9000	-10.860%	26	720	+149.563%
2026-06-18	25.6900	25.6900	25.6900	25.6900	-9.223%	5	723	+122.460%
2026-06-16	29.2400	29.2400	28.3000	28.3000	+7.197%	3	723	+101.943%
2026-06-12	26.4000	26.4000	26.4000	26.4000	-2.150%	1	720	+116.477%
2026-06-11	27.2000	27.2000	26.6000	26.9800	+0.860%	13	720	+111.824%
2026-06-09	29.4000	29.4000	26.7500	26.7500	-10.833%	36	724	+113.645%
2026-06-08	30.0000	30.0000	30.0000	30.0000	-1.961%	1	760	+90.500%
2026-06-05	30.6000	30.6000	30.6000	30.6000	-5.701%	1	761	+86.765%
2026-06-03	32.7500	32.7500	32.4500	32.4500	-17.848%	31	760	+76.117%
2026-06-02	38.5200	39.6600	38.5200	39.5000	-9.714%	24	777	+44.684%
2026-06-01	43.7500	43.7500	43.7500	43.7500	+9.375%	1	773	+30.629%
2026-05-29	34.1000	41.3200	34.1000	40.0000	+28.000%	39	772	+42.875%
2026-05-28	29.0500	31.6500	29.0500	31.2500	+18.147%	93	737	+82.880%
2026-05-27	26.6400	26.6400	26.4500	26.4500	-7.356%	33	741	+116.068%
2026-05-26	28.5500	28.5500	28.5500	28.5500	+2.074%	69	710	+100.175%
2026-05-20	27.5000	28.5000	27.5000	27.9700	-0.816%	8	641	+104.326%
2026-05-19	28.2000	28.2000	28.2000	28.2000	-1.053%	7	632	+102.660%
2026-05-18	28.2000	28.5000	28.2000	28.5000	+1.351%	3	632	+100.526%
2026-05-15	28.5500	28.5500	28.1200	28.1200	+1.333%	4	632	+103.236%
2026-05-14	26.8500	27.7500	26.8500	27.7500	+6.936%	20	631	+105.946%
2026-05-13	27.2000	27.2000	25.8500	25.9500	-7.651%	17	646	+120.231%
2026-05-12	28.6100	28.6100	28.1000	28.1000	+3.652%	52	646	+103.381%
2026-05-11	27.1100	27.1100	27.1100	27.1100	-3.351%	1	646	+110.808%
2026-05-08	28.0500	28.0500	28.0500	28.0500	-6.934%	5	597	+103.743%
2026-05-07	29.4500	30.1400	29.1000	30.1400	+11.671%	7	597	+89.615%
2026-05-06	28.1400	28.1400	26.9900	26.9900	-5.958%	13	590	+111.745%
2026-05-05	29.5000	29.5000	27.9000	28.7000	-17.859%	17	601	+99.129%
2026-05-04	34.5100	34.9400	34.5100	34.9400	+5.083%	2	616	+63.566%
2026-05-01	32.8000	33.2500	32.8000	33.2500	+11.390%	21	618	+71.880%
2026-04-30	30.5500	30.5500	29.8500	29.8500	+2.086%	9	618	+91.457%
2026-04-29	29.4800	29.4800	28.9300	29.2400	-7.468%	20	619	+95.451%
2026-04-28	32.5800	32.5800	31.5800	31.6000	-4.155%	14	627	+80.854%
2026-04-27	32.5300	32.9700	32.5300	32.9700	+1.042%	11	619	+73.339%
2026-04-24	31.4000	32.6300	31.4000	32.6300	+0.555%	44	614	+75.146%
2026-04-23	34.9500	34.9500	32.4500	32.4500	-12.979%	3	644	+76.117%
2026-04-22	36.2500	37.2900	36.2500	37.2900	+19.061%	11	644	+53.258%
2026-04-15	31.3200	31.3200	31.3200	31.3200	+6.169%	1	645	+82.471%
2026-04-14	30.0000	30.0200	29.5000	29.5000	+2.395%	16	644	+93.729%
2026-04-13	28.2600	28.8100	28.2600	28.8100	+7.021%	6	628	+98.369%
2026-04-10	26.6000	27.4200	26.5000	26.9200	-1.644%	22	622	+112.296%
2026-04-09	27.8800	28.0000	26.7500	27.3700	-13.249%	83	620	+108.805%
2026-04-08	34.1900	34.3000	31.0200	31.5500	-10.242%	60	629	+81.141%
2026-04-07	35.1500	35.1500	35.1500	35.1500	-0.566%	1	613	+62.589%
2026-04-06	35.8700	35.8700	35.3500	35.3500	-0.842%	11	614	+61.669%
2026-04-02	32.7000	35.6500	32.7000	35.6500	-0.696%	6	599	+60.309%
2026-04-01	35.9000	35.9000	35.9000	35.9000	+1.269%	1	599	+59.192%
2026-03-31	32.6500	35.4500	32.6500	35.4500	+11.724%	30	598	+61.213%
2026-03-30	34.5000	34.5000	31.7300	31.7300	-9.187%	29	592	+80.113%
2026-03-27	34.9900	35.6000	34.9400	34.9400	-5.542%	13	591	+63.566%
2026-03-26	38.2600	38.7400	36.9900	36.9900	-7.640%	35	594	+54.501%
2026-03-24	43.1400	43.1400	40.0500	40.0500	-7.612%	6	592	+42.697%
2026-03-23	42.6700	43.3500	41.8000	43.3500	+11.239%	33	587	+31.834%
2026-03-20	38.7400	39.0700	38.7400	38.9700	-2.794%	3	587	+46.651%
2026-03-18	40.1500	40.1500	40.0900	40.0900	+0.225%	6	586	+42.554%
2026-03-16	39.3000	40.0000	39.3000	40.0000	+1.911%	5	580	+42.875%
2026-03-13	40.8700	40.8700	39.2500	39.2500	-5.079%	21	577	+45.605%
2026-03-12	41.2400	41.4500	41.2400	41.3500	+3.973%	14	558	+38.210%
2026-03-10	39.7800	39.7800	39.7700	39.7700	-11.524%	3	560	+43.701%
2026-03-06	42.1900	44.9500	42.1900	44.9500	+12.544%	26	561	+27.141%
2026-03-05	41.3500	41.3500	39.8000	39.9400	+0.478%	10	537	+43.090%
2026-03-04	39.7500	39.7500	39.7500	39.7500	+4.715%	20	547	+43.774%
2026-03-03	35.6500	37.9600	35.6500	37.9600	+3.012%	2	527	+50.553%
2026-03-02	36.8500	36.8500	36.8500	36.8500	+18.033%	2	526	+55.088%
2026-02-27	31.8500	31.8500	31.2200	31.2200	-0.637%	2	528	+83.056%
2026-02-25	29.2100	31.6000	29.1600	31.4200	+9.975%	4	526	+81.891%
2026-02-24	27.9400	28.5700	27.9400	28.5700	-1.142%	3	526	+100.035%
2026-02-23	28.2800	29.0000	28.2000	28.9000	-3.827%	30	529	+97.751%
2026-02-20	30.5100	30.5100	30.0500	30.0500	-1.475%	6	525	+90.183%
2026-02-19	31.5000	31.5000	30.5000	30.5000	-1.486%	21	531	+87.377%
2026-02-18	30.9600	30.9600	30.9600	30.9600	+9.709%	1	526	+84.593%
2026-02-17	28.5000	28.5000	28.2200	28.2200	-1.775%	2	525	+102.516%
2026-02-13	29.8000	29.8000	28.7300	28.7300	+0.419%	7	516	+98.921%
2026-02-12	28.9900	28.9900	28.4400	28.6100	-7.411%	31	516	+99.755%
2026-02-11	31.1300	31.1300	30.9000	30.9000	-13.080%	6	535	+84.951%
2026-02-09	31.7000	35.9200	31.7000	35.5500	+13.361%	14	529	+60.759%
2026-02-06	30.9700	31.9500	30.3200	31.3600	+6.885%	8	521	+82.239%
2026-02-05	32.7000	32.7000	29.3400	29.3400	-13.195%	58	519	+94.785%
2026-02-04	35.1200	35.1200	33.7000	33.8000	-22.388%	4	496	+69.083%
2026-02-03	43.7000	44.0000	40.8500	43.5500	+13.975%	15	496	+31.228%
2026-02-02	38.5500	39.2000	38.0100	38.2100	-0.702%	19	483	+49.568%
2026-01-30	38.5500	38.5500	38.4800	38.4800	-4.159%	7	476	+48.519%
2026-01-29	41.2200	41.2200	39.3000	40.1500	-13.302%	18	469	+42.341%
2026-01-28	46.4200	46.4200	46.3100	46.3100	-2.914%	2	484	+23.407%
2026-01-27	48.2200	48.2200	47.7000	47.7000	-3.636%	32	482	+19.811%
2026-01-26	50.3500	50.3500	49.0000	49.5000	+2.484%	46	490	+15.455%
2026-01-22	48.3000	48.3000	48.3000	48.3000	-0.268%	1	444	+18.323%
2026-01-21	49.6000	49.6000	46.5900	48.4300	-4.477%	10	443	+18.005%
2026-01-20	49.9100	52.2000	49.9100	50.7000	-10.582%	46	437	+12.722%
2026-01-15	56.7000	56.7000	56.7000	56.7000	+3.713%	1	395	+0.794%
2026-01-14	54.6700	54.6700	54.6700	54.6700	-3.580%	10	395	+4.536%
2026-01-12	56.7000	56.7000	56.7000	56.7000	+2.439%	9	385	+0.794%
2026-01-09	55.3500	55.3500	55.3500	55.3500	-2.001%	4	376	+3.252%
2026-01-08	58.0000	58.0000	56.4800	56.4800	-3.568%	4	380	+1.186%
2026-01-07	60.3400	60.3400	58.5700	58.5700	+2.790%	5	378	-2.424%
2026-01-06	56.5000	56.9800	56.5000	56.9800	+5.577%	2	374	+0.298%
2026-01-05	53.0000	54.0500	53.0000	53.9700	+9.874%	307	65	+5.892%
2026-01-02	54.2000	54.6700	49.1200	49.1200	-15.919%	30	65	+16.348%
2025-12-31	58.8100	58.8600	58.4200	58.4200	-5.162%	13	22	-2.174%
2025-12-30	61.6000	61.6000	61.6000	61.6000	-2.946%	6	22	-7.224%
2025-12-29	63.4700	63.4700	63.4700	63.4700	-2.951%	1	16	-9.957%
2025-12-26	68.5500	68.5500	65.4000	65.4000	-6.169%	13	15	-12.615%
2025-12-24	69.2500	69.7000	69.2500	69.7000	0.000%	2	0	-18.006%

.dark-mode .m4pLSS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m4pLSS{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C240PLTR Dec 15 2028 240.00 Call (PLTR281215C00240000)option OPRA

PLTR20281215C240
PLTR Dec 15 2028 240.00 Call (PLTR281215C00240000)
option OPRA