Dark

PLTR20281215C270
PLTR Dec 15 2028 270.00 Call (PLTR281215C00270000)
option OPRA

EOD

Sep 28, 2026

48.97-5.573%(-2.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	49.0500	49.0500	48.9700	48.9700	-5.573%	2	472	0.000%
2026-09-25	51.9500	51.9500	51.8600	51.8600	-0.269%	2	471	-5.573%
2026-09-23	52.0000	52.0000	52.0000	52.0000	+12.238%	1	470	-5.827%
2026-09-21	45.4200	46.3300	45.4200	46.3300	+8.248%	8	469	+5.698%
2026-09-18	42.2500	42.8000	42.2500	42.8000	+1.182%	4	462	+14.416%
2026-09-17	43.0000	43.0000	41.6000	42.3000	+4.807%	13	462	+15.768%
2026-09-16	40.7500	40.7500	39.9000	40.3600	-4.654%	4	468	+21.333%
2026-09-15	40.2000	42.3300	40.2000	42.3300	+3.320%	17	468	+15.686%
2026-09-14	40.9200	40.9700	40.9200	40.9700	+8.300%	21	463	+19.526%
2026-09-11	36.8500	37.8300	36.8500	37.8300	+1.150%	2	484	+29.448%
2026-09-10	37.9500	37.9500	37.1500	37.4000	-7.150%	34	483	+30.936%
2026-09-08	40.2800	40.2800	40.2800	40.2800	-2.705%	15	485	+21.574%
2026-09-04	43.5000	43.5000	41.4000	41.4000	-11.520%	17	489	+18.285%
2026-09-03	46.5000	47.5900	46.5000	46.7900	+26.459%	4	489	+4.659%
2026-09-02	42.8500	42.8500	36.9000	37.0000	-22.997%	9	489	+32.351%
2026-08-31	48.0500	48.0500	48.0500	48.0500	-1.193%	1	491	+1.915%
2026-08-27	46.0000	49.0300	46.0000	48.6300	+11.537%	8	491	+0.699%
2026-08-26	43.6000	43.6000	43.6000	43.6000	-3.369%	1	483	+12.317%
2026-08-21	41.1800	46.1800	41.1800	45.1200	+6.465%	21	482	+8.533%
2026-08-20	42.0600	42.3800	42.0600	42.3800	+2.739%	5	479	+15.550%
2026-08-19	41.2500	41.2500	41.2500	41.2500	+1.676%	2	476	+18.715%
2026-08-18	40.5700	40.5700	40.5700	40.5700	-3.405%	1	475	+20.705%
2026-08-17	43.2500	43.4600	42.0000	42.0000	-6.687%	37	474	+16.595%
2026-08-14	45.0100	45.0100	45.0100	45.0100	-3.287%	3	446	+8.798%
2026-08-13	44.5600	46.8000	44.5600	46.5400	+8.865%	10	443	+5.221%
2026-08-12	42.7500	42.7500	42.7500	42.7500	-4.512%	195	440	+14.550%
2026-08-11	44.4900	44.7700	44.0400	44.7700	-1.496%	12	563	+9.381%
2026-08-10	44.5700	47.3000	44.5700	45.4500	+7.932%	69	551	+7.745%
2026-08-07	41.7000	42.5500	41.7000	42.1100	+23.853%	101	505	+16.291%
2026-08-06	34.5200	34.5200	34.0000	34.0000	-9.862%	44	475	+44.029%
2026-08-04	31.9500	37.7200	31.9500	37.7200	+71.299%	12	505	+29.825%
2026-07-23	22.4000	22.4000	22.0200	22.0200	-0.362%	2	507	+122.389%
2026-07-22	22.1000	22.1000	22.1000	22.1000	-15.649%	1	505	+121.584%
2026-07-20	26.2000	26.2000	26.2000	26.2000	-0.076%	2	506	+86.908%
2026-07-17	26.2200	26.2200	26.2200	26.2200	-0.493%	1	504	+86.766%
2026-07-15	26.3000	26.4500	26.3000	26.3500	+9.883%	6	504	+85.844%
2026-07-13	23.5200	24.1000	23.5200	23.9800	+3.140%	14	503	+104.212%
2026-07-09	23.2500	23.2500	23.2500	23.2500	-12.791%	2	513	+110.624%
2026-07-07	27.0800	27.0800	26.6600	26.6600	+11.782%	102	513	+83.683%
2026-07-02	23.8500	23.8500	23.8500	23.8500	+14.940%	1	412	+105.325%
2026-07-01	20.7500	20.7500	20.7500	20.7500	+7.124%	2	412	+136.000%
2026-06-30	19.3700	19.3700	19.3700	19.3700	-1.224%	1	414	+152.814%
2026-06-29	19.6100	19.6100	19.6100	19.6100	+22.486%	1	413	+149.720%
2026-06-25	15.6500	16.2000	15.6500	16.0100	-10.157%	74	413	+205.871%
2026-06-24	17.9200	17.9200	17.8200	17.8200	-4.090%	17	445	+174.804%
2026-06-23	19.1500	19.1500	18.5800	18.5800	-7.792%	154	430	+163.563%
2026-06-22	20.9400	20.9400	20.0200	20.1500	-16.042%	38	343	+143.027%
2026-06-16	24.0000	24.0000	24.0000	24.0000	-1.639%	1	313	+104.042%
2026-06-15	24.4000	24.4000	24.4000	24.4000	+4.274%	3	316	+100.697%
2026-06-11	23.3800	23.4000	23.0500	23.4000	-4.490%	8	316	+109.274%
2026-06-09	25.1100	25.1100	24.5000	24.5000	-4.669%	2	315	+99.878%
2026-06-05	27.0500	27.1200	25.7000	25.7000	-10.578%	9	316	+90.545%
2026-06-03	28.7400	28.7400	28.7400	28.7400	-15.096%	2	325	+70.390%
2026-06-02	34.1900	34.1900	33.8500	33.8500	-2.450%	2	323	+44.668%
2026-05-29	32.8000	35.7500	32.8000	34.7000	+36.078%	33	324	+41.124%
2026-05-28	25.5000	25.5000	25.5000	25.5000	+11.842%	1	309	+92.039%
2026-05-27	22.8000	22.8000	22.8000	22.8000	-6.366%	1	308	+114.781%
2026-05-26	23.5800	24.3500	23.5800	24.3500	-0.082%	2	309	+101.109%
2026-05-22	24.3300	24.3700	24.2200	24.3700	-0.327%	8	308	+100.944%
2026-05-21	24.4500	24.4500	24.4500	24.4500	+5.161%	1	303	+100.286%
2026-05-20	23.2500	23.2500	23.2500	23.2500	-1.358%	2	303	+110.624%
2026-05-18	23.5500	23.5700	23.5500	23.5700	-1.792%	2	304	+107.764%
2026-05-15	24.0000	24.0000	24.0000	24.0000	+0.545%	1	304	+104.042%
2026-05-14	23.6000	23.8800	23.6000	23.8700	+5.760%	7	302	+105.153%
2026-05-13	22.7000	22.7000	21.9500	22.5700	-7.119%	51	322	+116.969%
2026-05-12	24.7000	24.7000	24.3000	24.3000	-0.451%	10	322	+101.523%
2026-05-11	24.4100	24.4100	24.4100	24.4100	+1.370%	30	322	+100.615%
2026-05-08	23.8500	24.0800	23.8500	24.0800	-4.822%	2	290	+103.364%
2026-05-07	25.3000	25.3000	25.3000	25.3000	+9.761%	1	291	+93.557%
2026-05-06	23.5000	23.5000	23.0000	23.0500	-5.918%	6	292	+112.451%
2026-05-05	25.2000	25.2000	24.5000	24.5000	-17.785%	24	294	+99.878%
2026-05-04	29.5000	29.8000	29.5000	29.8000	+8.128%	5	296	+64.329%
2026-05-01	27.5600	27.5600	27.5600	27.5600	+8.504%	5	294	+77.685%
2026-04-30	25.1000	25.4000	25.1000	25.4000	+2.585%	4	294	+92.795%
2026-04-29	24.7200	25.2000	24.7200	24.7600	-10.322%	21	291	+97.779%
2026-04-28	27.3000	28.0000	27.3000	27.6100	-1.039%	8	294	+77.363%
2026-04-27	28.4900	28.7500	27.9000	27.9000	-0.143%	4	299	+75.520%
2026-04-24	27.4000	27.9400	27.4000	27.9400	+0.540%	6	300	+75.268%
2026-04-23	28.2500	28.2500	27.7900	27.7900	-13.454%	2	294	+76.214%
2026-04-22	32.1100	32.1100	32.1100	32.1100	+8.260%	1	294	+52.507%
2026-04-17	30.3000	30.3000	29.6600	29.6600	+5.891%	5	294	+65.105%
2026-04-16	28.6200	28.6300	28.0100	28.0100	+15.315%	7	294	+74.830%
2026-04-13	24.2000	25.0000	24.2000	24.2900	+4.924%	3	292	+101.606%
2026-04-10	21.0000	23.1500	21.0000	23.1500	+1.092%	55	292	+111.533%
2026-04-09	23.6000	23.6000	22.8700	22.9000	-16.423%	15	320	+113.843%
2026-04-08	30.0000	30.0000	27.4000	27.4000	-10.046%	15	322	+78.723%
2026-04-07	30.4600	30.4600	30.4600	30.4600	+0.362%	30	311	+60.768%
2026-04-06	31.1400	31.1400	30.3000	30.3500	-2.412%	6	281	+61.351%
2026-04-02	29.0000	31.1000	28.9500	31.1000	+2.640%	17	286	+57.460%
2026-04-01	29.7500	30.3000	29.7500	30.3000	+2.365%	6	286	+61.617%
2026-03-30	29.6000	29.6000	29.6000	29.6000	-0.838%	4	280	+65.439%
2026-03-27	30.1500	30.7700	29.8500	29.8500	-7.671%	12	280	+64.054%
2026-03-26	33.4400	33.4400	32.3300	32.3300	-9.566%	7	282	+51.469%
2026-03-25	35.7500	35.7500	35.7500	35.7500	+3.623%	1	275	+36.979%
2026-03-24	34.5000	34.5000	34.5000	34.5000	-8.851%	1	274	+41.942%
2026-03-23	36.1200	37.9000	36.1200	37.8500	+16.176%	7	274	+29.379%
2026-03-20	32.5800	32.5800	32.5800	32.5800	-9.248%	2	271	+50.307%
2026-03-17	35.9000	35.9000	35.9000	35.9000	+4.756%	1	269	+36.407%
2026-03-13	34.1700	34.2700	34.1700	34.2700	-4.673%	15	270	+42.895%
2026-03-12	35.9500	35.9500	35.9500	35.9500	+6.078%	2	281	+36.217%
2026-03-10	33.8900	33.8900	33.8900	33.8900	-5.861%	2	283	+44.497%
2026-03-04	36.2000	36.2000	36.0000	36.0000	+15.570%	2	281	+36.028%
2026-03-03	30.8700	31.1500	29.9500	31.1500	-2.838%	5	281	+57.207%
2026-03-02	31.7000	32.0600	31.7000	32.0600	+15.407%	3	280	+52.745%
2026-02-27	27.7800	27.7800	27.7800	27.7800	+2.889%	1	277	+76.278%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-1.063%	1	276	+81.370%
2026-02-25	27.2900	27.2900	27.2900	27.2900	+9.819%	1	275	+79.443%
2026-02-24	24.4000	24.8500	24.3600	24.8500	-0.441%	27	275	+97.062%
2026-02-23	24.9600	24.9600	24.9600	24.9600	-4.441%	5	276	+96.194%
2026-02-20	26.1200	26.1200	26.1200	26.1200	-9.463%	1	271	+87.481%
2026-02-18	28.8500	28.8500	28.8500	28.8500	+11.822%	6	272	+69.740%
2026-02-17	24.3300	25.8000	24.3300	25.8000	+3.739%	14	270	+89.806%
2026-02-13	25.2100	25.2100	24.8700	24.8700	+1.718%	8	287	+96.904%
2026-02-12	25.6700	25.6700	24.4500	24.4500	-9.411%	61	287	+100.286%
2026-02-11	26.6500	26.9900	26.6300	26.9900	-6.285%	40	294	+81.438%
2026-02-10	31.0200	31.0200	28.8000	28.8000	+7.063%	7	280	+70.035%
2026-02-09	26.9000	26.9000	26.9000	26.9000	+0.486%	1	275	+82.045%
2026-02-06	26.9900	27.7500	26.7700	26.7700	+7.295%	17	275	+82.929%
2026-02-05	26.0000	26.0000	24.9500	24.9500	-14.875%	26	284	+96.273%
2026-02-04	28.6600	29.4000	28.6600	29.3100	-23.010%	48	264	+67.076%
2026-02-03	40.3800	40.3800	38.0700	38.0700	+12.633%	14	270	+28.631%
2026-02-02	34.1000	34.3700	33.8000	33.8000	-2.086%	10	258	+44.882%
2026-01-29	35.4000	35.4000	34.2200	34.5200	-11.691%	6	260	+41.860%
2026-01-28	40.5500	40.7000	39.0800	39.0900	-5.694%	29	264	+25.275%
2026-01-27	41.4500	41.4500	41.4500	41.4500	-4.822%	3	270	+18.142%
2026-01-26	44.2500	44.2500	43.5500	43.5500	-2.398%	6	270	+12.445%
2026-01-23	44.9500	44.9500	44.6200	44.6200	+2.316%	5	265	+9.749%
2026-01-20	43.6100	43.6100	43.6100	43.6100	-5.524%	1	260	+12.291%
2026-01-16	47.4300	47.4300	46.1600	46.1600	-7.272%	2	259	+6.088%
2026-01-15	49.7800	49.7800	49.7800	49.7800	+4.033%	2	259	-1.627%
2026-01-14	47.8500	47.8500	47.8500	47.8500	-3.722%	1	259	+2.341%
2026-01-13	49.5700	49.7000	49.5700	49.7000	-0.600%	3	258	-1.469%
2026-01-12	50.3100	50.3100	49.8000	50.0000	+1.958%	4	259	-2.060%
2026-01-09	49.0400	49.0400	49.0400	49.0400	-0.849%	1	257	-0.143%
2026-01-08	53.6900	53.6900	49.4600	49.4600	-9.164%	5	256	-0.991%
2026-01-07	54.4500	54.4500	54.4500	54.4500	+11.350%	16	254	-10.064%
2026-01-06	48.9000	48.9000	48.9000	48.9000	+1.537%	4	238	+0.143%
2026-01-05	47.3900	48.1600	47.3300	48.1600	+8.861%	40	206	+1.682%
2026-01-02	43.9800	44.2600	43.9800	44.2400	-13.896%	9	206	+10.692%
2025-12-31	51.3800	51.3800	51.3800	51.3800	-4.409%	190	9	-4.691%
2025-12-30	54.3100	54.3100	53.6700	53.7500	-3.760%	8	9	-8.893%
2025-12-29	55.8500	55.8500	55.8500	55.8500	-6.276%	1	2	-12.319%
2025-12-26	59.5900	59.5900	59.5900	59.5900	0.000%	1	1	-17.822%

.dark-mode .SmcQ0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SmcQ0C{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C270PLTR Dec 15 2028 270.00 Call (PLTR281215C00270000)option OPRA

PLTR20281215C270
PLTR Dec 15 2028 270.00 Call (PLTR281215C00270000)
option OPRA