Dark

PLTR20281215C280
PLTR Dec 15 2028 280.00 Call (PLTR281215C00280000)
option OPRA

EOD

Sep 25, 2026

48.10-2.926%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	48.1000	48.1000	48.1000	48.1000	-2.926%	1	338	0.000%
2026-09-24	48.5000	49.5500	48.5000	49.5500	+1.122%	19	339	-2.926%
2026-09-23	49.0000	49.0000	49.0000	49.0000	+10.460%	1	338	-1.837%
2026-09-22	44.3600	44.3600	44.3600	44.3600	+1.860%	1	338	+8.431%
2026-09-21	43.5700	43.5700	43.5500	43.5500	+11.810%	4	337	+10.448%
2026-09-16	39.0000	39.0000	38.9500	38.9500	-0.179%	2	339	+23.492%
2026-09-15	40.1000	40.1000	39.0200	39.0200	-2.499%	21	338	+23.270%
2026-09-14	37.8500	40.0200	37.8500	40.0200	+14.506%	24	359	+20.190%
2026-09-11	34.9500	34.9500	34.9500	34.9500	-1.549%	1	359	+37.625%
2026-09-10	35.5000	35.5000	35.5000	35.5000	-5.333%	13	358	+35.493%
2026-09-09	37.5000	37.5000	37.5000	37.5000	+2.740%	2	345	+28.267%
2026-09-02	39.0100	39.0100	35.4000	36.5000	-17.978%	18	343	+31.781%
2026-09-01	44.5000	44.5000	44.5000	44.5000	-4.813%	1	337	+8.090%
2026-08-31	46.1500	46.7500	46.1500	46.7500	+0.107%	2	338	+2.888%
2026-08-27	45.9200	47.2500	45.9200	46.7000	+18.228%	21	336	+2.998%
2026-08-25	39.7600	39.7600	39.5000	39.5000	-9.920%	6	340	+21.772%
2026-08-21	43.8500	43.8500	43.8500	43.8500	+10.732%	1	335	+9.692%
2026-08-18	39.6000	39.6000	39.6000	39.6000	-1.542%	1	335	+21.465%
2026-08-17	40.9000	40.9000	40.2200	40.2200	-2.189%	5	335	+19.592%
2026-08-14	43.2500	43.2500	41.1200	41.1200	-4.194%	7	333	+16.975%
2026-08-13	42.7800	42.9200	42.7800	42.9200	-2.009%	2	333	+12.069%
2026-08-10	44.7600	45.5900	43.8000	43.8000	+7.935%	26	333	+9.817%
2026-08-07	41.0300	41.3000	40.5800	40.5800	+25.054%	30	318	+18.531%
2026-08-06	33.0500	33.0500	32.4500	32.4500	-7.995%	13	316	+48.228%
2026-08-05	35.2700	35.2700	35.2700	35.2700	-0.508%	2	316	+36.377%
2026-08-04	29.6000	35.4500	29.3000	35.4500	+71.920%	20	316	+35.684%
2026-08-03	20.7700	20.7700	20.6000	20.6200	+4.511%	28	309	+133.269%
2026-07-31	19.7300	19.7300	19.7300	19.7300	+0.407%	1	303	+143.791%
2026-07-30	19.6500	19.6500	19.3000	19.6500	-6.429%	5	303	+144.784%
2026-07-28	21.0000	21.0000	21.0000	21.0000	+2.190%	6	306	+129.048%
2026-07-24	20.6000	20.6000	20.5500	20.5500	0.000%	3	312	+134.063%
2026-07-23	21.1300	21.1300	20.5500	20.5500	-12.813%	3	309	+134.063%
2026-07-22	23.5700	23.5700	23.5700	23.5700	-6.616%	1	308	+104.073%
2026-07-15	25.2000	25.2800	25.2000	25.2400	+3.954%	10	307	+90.571%
2026-07-14	24.2800	24.2800	24.2800	24.2800	+8.007%	1	305	+98.105%
2026-07-13	22.4800	22.4800	22.4800	22.4800	+1.673%	10	305	+113.968%
2026-07-09	22.1100	22.1100	22.1100	22.1100	-3.744%	10	295	+117.549%
2026-07-08	23.2500	23.2500	22.9500	22.9700	-8.813%	6	295	+109.404%
2026-07-07	25.4300	26.0700	25.1900	25.1900	+4.784%	8	301	+90.949%
2026-07-06	21.9200	24.6500	21.9200	24.0400	+5.254%	6	305	+100.083%
2026-07-02	24.0000	24.0000	22.8400	22.8400	+2.976%	3	300	+110.595%
2026-07-01	21.3500	22.1800	21.3500	22.1800	+23.222%	4	300	+116.862%
2026-06-30	18.1500	18.7500	18.0000	18.0000	+17.955%	47	299	+167.222%
2026-06-25	15.5300	15.5300	15.2600	15.2600	-8.458%	2	319	+215.203%
2026-06-24	16.6600	17.1200	16.6600	16.6700	-13.582%	21	318	+188.542%
2026-06-22	21.3700	21.3700	19.2900	19.2900	-21.104%	2	332	+149.352%
2026-06-17	24.4500	24.5000	24.3500	24.4500	+8.570%	11	328	+96.728%
2026-06-16	23.3000	23.3000	22.2500	22.5200	-1.659%	6	328	+113.588%
2026-06-09	22.7500	22.9000	22.7500	22.9000	-7.549%	3	323	+110.044%
2026-06-08	24.9700	25.3000	24.7700	24.7700	-3.806%	213	325	+94.187%
2026-06-05	25.8500	25.9500	25.7500	25.7500	-5.087%	9	296	+86.796%
2026-06-03	27.1300	27.1300	27.1300	27.1300	-17.160%	14	288	+77.295%
2026-06-02	34.6700	34.6700	32.7500	32.7500	-11.844%	4	302	+46.870%
2026-06-01	37.2500	37.2500	36.3900	37.1500	+11.830%	102	298	+29.475%
2026-05-29	31.2100	33.7000	31.2100	33.2200	+34.986%	18	263	+44.792%
2026-05-28	24.6100	24.6100	24.6100	24.6100	+4.723%	1	258	+95.449%
2026-05-26	23.5000	23.5000	23.5000	23.5000	+3.251%	1	257	+104.681%
2026-05-22	23.8000	23.8000	22.7600	22.7600	-2.735%	2	257	+111.336%
2026-05-21	23.4000	23.4000	23.4000	23.4000	+1.739%	1	258	+105.556%
2026-05-19	23.4100	23.4100	23.0000	23.0000	+1.322%	3	258	+109.130%
2026-05-18	22.7000	22.7000	22.7000	22.7000	-2.617%	4	259	+111.894%
2026-05-15	22.8200	23.3100	22.6000	23.3100	+8.925%	4	259	+106.349%
2026-05-13	21.9200	21.9200	21.2900	21.4000	-7.439%	21	255	+124.766%
2026-05-12	23.0500	23.1200	23.0500	23.1200	-1.239%	11	255	+108.045%
2026-05-11	22.2500	23.4100	22.2500	23.4100	+2.856%	59	255	+105.468%
2026-05-08	22.1000	23.0000	22.1000	22.7600	-1.043%	13	298	+111.336%
2026-05-07	23.1900	24.4000	23.0000	23.0000	+2.222%	10	297	+109.130%
2026-05-06	21.5000	22.7000	21.5000	22.5000	-5.303%	6	297	+113.778%
2026-05-05	24.0000	24.2000	23.7000	23.7600	-16.309%	15	300	+102.441%
2026-05-04	28.5000	28.5000	28.3900	28.3900	+7.132%	3	285	+69.426%
2026-05-01	26.5000	26.5000	26.5000	26.5000	+11.345%	5	279	+81.509%
2026-04-29	24.5000	24.5000	23.7600	23.8000	-7.752%	10	279	+102.101%
2026-04-28	25.8700	25.8700	25.8000	25.8000	-2.642%	6	277	+86.434%
2026-04-27	27.2500	27.3000	26.5000	26.5000	-1.852%	14	283	+81.509%
2026-04-24	26.0000	27.0000	26.0000	27.0000	+1.887%	19	281	+78.148%
2026-04-23	27.3000	27.3000	26.5000	26.5000	-13.540%	33	284	+81.509%
2026-04-22	29.1700	30.6500	29.1700	30.6500	+7.243%	8	286	+56.933%
2026-04-17	28.4000	28.5800	28.4000	28.5800	+4.958%	4	283	+68.300%
2026-04-16	27.2300	27.2300	27.2300	27.2300	+1.947%	1	283	+76.643%
2026-04-15	25.9000	26.7100	25.9000	26.7100	+7.269%	12	283	+80.082%
2026-04-14	24.6500	25.0500	24.2300	24.9000	+4.842%	59	294	+93.173%
2026-04-13	22.7400	23.7500	22.7400	23.7500	+8.200%	8	301	+102.526%
2026-04-10	20.5000	22.3000	20.5000	21.9500	-2.227%	85	306	+119.134%
2026-04-09	24.8000	24.8000	22.4500	22.4500	-11.265%	18	306	+114.254%
2026-04-08	26.0000	26.0000	25.3000	25.3000	-12.939%	3	312	+90.119%
2026-04-07	28.6600	29.0600	28.6600	29.0600	+0.034%	31	311	+65.520%
2026-04-06	29.0700	29.0700	29.0500	29.0500	+1.930%	4	311	+65.577%
2026-04-01	28.7500	29.6000	28.5000	28.5000	-1.724%	6	312	+68.772%
2026-03-31	29.0000	29.0000	29.0000	29.0000	+11.324%	5	315	+65.862%
2026-03-30	27.5000	27.5200	26.0500	26.0500	-16.906%	35	310	+84.645%
2026-03-26	31.2600	31.3500	31.2600	31.3500	-8.547%	3	291	+53.429%
2026-03-25	35.6200	35.6900	34.2800	34.2800	+1.360%	78	288	+40.315%
2026-03-24	32.9500	34.1300	32.9500	33.8200	-5.794%	14	213	+42.224%
2026-03-23	35.4500	36.2000	35.4500	35.9000	+13.788%	3	206	+33.983%
2026-03-20	31.5500	31.5500	31.5500	31.5500	-8.285%	5	203	+52.456%
2026-03-17	34.5000	34.5000	34.4000	34.4000	+3.148%	2	198	+39.826%
2026-03-16	32.2100	33.3500	32.2100	33.3500	+1.091%	7	198	+44.228%
2026-03-13	32.9900	32.9900	32.9900	32.9900	-3.959%	1	193	+45.802%
2026-03-12	34.1000	34.6100	34.1000	34.3500	+7.344%	17	192	+40.029%
2026-03-11	33.2000	33.2000	32.0000	32.0000	-1.991%	2	202	+50.313%
2026-03-10	32.6000	32.6500	32.6000	32.6500	-10.621%	11	201	+47.320%
2026-03-06	35.8300	37.2000	35.8300	36.5300	+6.907%	12	210	+31.673%
2026-03-04	34.1700	34.1700	34.1700	34.1700	+15.167%	1	199	+40.767%
2026-03-03	29.6700	29.6700	29.6700	29.6700	-3.197%	2	199	+62.117%
2026-03-02	30.6500	30.6500	30.6500	30.6500	+17.208%	3	198	+56.933%
2026-02-27	26.1500	26.1500	26.1500	26.1500	-2.060%	2	198	+83.939%
2026-02-26	26.0000	26.7000	26.0000	26.7000	+10.788%	3	200	+80.150%
2026-02-25	24.1000	24.1000	24.1000	24.1000	+3.522%	5	204	+99.585%
2026-02-24	23.3200	23.3200	23.2800	23.2800	-1.439%	26	204	+106.615%
2026-02-23	23.6200	23.6200	23.6200	23.6200	-9.675%	45	204	+103.641%
2026-02-19	26.1500	26.1500	26.1500	26.1500	-1.876%	2	204	+83.939%
2026-02-18	26.5500	27.5700	26.5500	26.6500	+7.677%	54	204	+80.488%
2026-02-17	23.2100	24.7500	23.2100	24.7500	+2.697%	20	157	+94.343%
2026-02-13	24.0800	24.1000	24.0600	24.1000	+2.335%	11	131	+99.585%
2026-02-12	25.8200	25.8200	23.5500	23.5500	-7.719%	62	131	+104.246%
2026-02-11	26.3000	26.3000	25.4700	25.5200	-8.792%	40	134	+88.480%
2026-02-10	27.9800	27.9800	27.9800	27.9800	-0.780%	1	147	+71.909%
2026-02-09	28.2000	28.2000	28.2000	28.2000	+8.462%	1	148	+70.567%
2026-02-06	25.8000	26.0000	25.8000	26.0000	+9.015%	14	147	+85.000%
2026-02-05	25.3800	25.9100	23.8500	23.8500	-13.273%	108	134	+101.677%
2026-02-04	33.5500	33.5500	27.3000	27.5000	-26.451%	52	120	+74.909%
2026-02-03	38.9600	38.9600	36.9100	37.3900	+20.032%	10	114	+28.644%
2026-01-30	32.3900	32.3900	31.1500	31.1500	-5.976%	34	113	+54.414%
2026-01-29	33.0200	33.2000	33.0200	33.1300	-10.773%	15	80	+45.186%
2026-01-28	38.8200	39.0500	37.1300	37.1300	-11.193%	16	84	+29.545%
2026-01-26	41.8100	41.8100	41.8100	41.8100	+4.945%	2	71	+15.044%
2026-01-21	42.5200	42.5800	39.8400	39.8400	-5.905%	5	71	+20.733%
2026-01-20	42.4200	42.4200	42.3400	42.3400	-7.006%	3	72	+13.604%
2026-01-16	45.5300	45.5300	45.5300	45.5300	-2.086%	1	70	+5.645%
2026-01-14	46.5000	46.5000	46.5000	46.5000	-5.102%	16	70	+3.441%
2026-01-08	51.5500	51.5500	49.0000	49.0000	-2.352%	18	54	-1.837%
2026-01-07	48.1000	50.1800	48.1000	50.1800	+2.976%	6	45	-4.145%
2026-01-06	47.0400	48.7300	47.0400	48.7300	+6.050%	4	42	-1.293%
2026-01-05	44.8000	47.0000	44.8000	45.9500	+7.135%	12	39	+4.679%
2026-01-02	46.4500	46.4500	42.8300	42.8900	-15.687%	34	39	+12.147%
2025-12-30	51.9500	51.9500	50.8700	50.8700	-6.489%	6	20	-5.445%
2025-12-29	54.4000	54.4000	54.4000	54.4000	-10.112%	1	14	-11.581%
2025-12-24	60.4300	60.5200	60.4300	60.5200	0.000%	13	0	-20.522%

.dark-mode .Dr7M6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dr7M6Q{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C280PLTR Dec 15 2028 280.00 Call (PLTR281215C00280000)option OPRA

PLTR20281215C280
PLTR Dec 15 2028 280.00 Call (PLTR281215C00280000)
option OPRA