Dark

PLTR20281215C300
PLTR Dec 15 2028 300.00 Call (PLTR281215C00300000)
option OPRA

EOD

Sep 28, 2026

43.28-2.280%(-1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	43.2800	43.2800	43.2800	43.2800	-2.280%	1	3,457	0.000%
2026-09-25	45.3500	45.3500	44.2900	44.2900	-3.508%	12	3,457	-2.280%
2026-09-24	46.2000	46.2000	45.9000	45.9000	+1.101%	103	3,466	-5.708%
2026-09-23	42.0500	45.7500	42.0500	45.4000	+9.530%	26	3,470	-4.670%
2026-09-22	41.2000	41.4500	40.7500	41.4500	+2.169%	31	3,508	+4.415%
2026-09-21	40.0000	40.5700	40.0000	40.5700	+6.483%	2	3,516	+6.680%
2026-09-18	37.0000	38.1000	37.0000	38.1000	+2.973%	5	3,516	+13.596%
2026-09-17	37.9500	37.9500	37.0000	37.0000	+4.965%	14	3,515	+16.973%
2026-09-16	35.3500	35.8500	35.2500	35.2500	+0.571%	43	3,515	+22.780%
2026-09-15	35.2000	35.2000	35.0500	35.0500	-4.574%	15	3,511	+23.481%
2026-09-14	33.9300	36.7300	33.9300	36.7300	+10.967%	31	3,524	+17.833%
2026-09-11	33.6500	33.6500	32.4000	33.1000	+1.534%	8	3,523	+30.755%
2026-09-10	33.0000	33.0000	32.5000	32.6000	-4.230%	10	3,518	+32.761%
2026-09-09	34.0400	34.0400	34.0400	34.0400	-2.826%	2	3,518	+27.145%
2026-09-08	35.7500	35.7500	35.0300	35.0300	-3.366%	9	3,516	+23.551%
2026-09-04	38.2000	38.2000	36.2500	36.2500	-10.934%	9	3,513	+19.393%
2026-09-03	36.7000	42.5500	36.7000	40.7000	+21.131%	107	3,513	+6.339%
2026-09-02	36.0500	36.0500	32.7300	33.6000	-15.001%	99	3,481	+28.810%
2026-09-01	41.2000	42.1200	39.4500	39.5300	-8.262%	13	3,486	+9.486%
2026-08-31	42.1000	43.0900	42.1000	43.0900	+0.139%	3	3,479	+0.441%
2026-08-28	43.1100	43.1100	42.9300	43.0300	-1.149%	172	3,477	+0.581%
2026-08-27	42.1000	43.5800	42.0000	43.5300	+12.249%	79	3,409	-0.574%
2026-08-26	34.9500	38.7800	34.4500	38.7800	+8.324%	4	3,406	+11.604%
2026-08-25	37.2300	37.2300	35.8000	35.8000	-5.291%	35	3,406	+20.894%
2026-08-24	36.6200	39.0500	36.6200	37.8000	-6.621%	7	3,407	+14.497%
2026-08-21	36.4500	41.1500	36.3000	40.4800	+8.380%	55	3,404	+6.917%
2026-08-20	36.5500	37.7000	36.4700	37.3500	+0.457%	13	3,397	+15.877%
2026-08-19	34.7700	37.4500	34.7700	37.1800	+5.866%	50	3,399	+16.407%
2026-08-18	36.2900	36.2900	35.1200	35.1200	-5.081%	4	3,397	+23.235%
2026-08-17	37.7400	38.2500	37.0000	37.0000	-2.039%	273	3,401	+16.973%
2026-08-14	39.6000	39.6000	37.7700	37.7700	-8.614%	154	3,405	+14.588%
2026-08-13	39.5000	41.3300	37.9700	41.3300	+10.360%	137	3,524	+4.718%
2026-08-12	37.6000	37.6800	36.2400	37.4500	-6.375%	68	3,480	+15.567%
2026-08-11	40.2000	41.5400	38.9500	40.0000	-1.623%	11	3,486	+8.200%
2026-08-10	39.6800	42.6000	39.6800	40.6600	+6.162%	61	3,479	+6.444%
2026-08-07	33.0000	38.8500	33.0000	38.3000	+27.454%	170	3,455	+13.003%
2026-08-06	28.9300	30.8500	28.6900	30.0500	-3.096%	13	3,467	+44.027%
2026-08-05	31.5500	32.2300	31.0100	31.0100	-6.172%	18	3,464	+39.568%
2026-08-04	26.4000	34.0000	25.9200	33.0500	+74.406%	314	3,474	+30.953%
2026-08-03	18.7500	19.4500	18.7500	18.9500	+6.282%	80	3,297	+128.391%
2026-07-31	18.0000	18.0000	17.1800	17.8300	-0.391%	22	3,304	+142.737%
2026-07-30	18.5000	18.5000	17.6600	17.9000	-5.491%	8	3,292	+141.788%
2026-07-29	18.7000	18.9500	18.7000	18.9400	+1.121%	30	3,286	+128.511%
2026-07-28	18.4000	18.8100	17.1500	18.7300	-11.859%	31	3,290	+131.073%
2026-07-27	19.4900	21.2500	19.4900	21.2500	+13.032%	14	3,293	+103.671%
2026-07-24	18.9600	19.1900	18.8000	18.8000	+0.267%	9	3,287	+130.213%
2026-07-23	19.2500	19.2500	18.7000	18.7500	-4.822%	31	3,283	+130.827%
2026-07-22	20.7600	20.7600	19.7000	19.7000	-12.444%	50	3,271	+119.695%
2026-07-21	22.6500	22.7500	22.5000	22.5000	-6.250%	4	3,239	+92.356%
2026-07-20	23.2500	24.0000	22.3000	24.0000	+6.667%	13	3,239	+80.333%
2026-07-17	22.1000	22.5000	21.8700	22.5000	-3.309%	8	3,244	+92.356%
2026-07-16	21.6200	23.3200	21.4900	23.2700	+1.174%	85	3,249	+85.991%
2026-07-15	23.6000	23.6000	22.9000	23.0000	-2.542%	11	3,224	+88.174%
2026-07-14	20.1700	23.6000	20.1700	23.6000	+9.767%	13	3,223	+83.390%
2026-07-13	20.0000	21.5000	20.0000	21.5000	+6.173%	13	3,217	+101.302%
2026-07-10	22.0000	22.0000	20.2500	20.2500	-2.174%	13	3,221	+113.728%
2026-07-09	19.9000	20.7000	19.9000	20.7000	-2.817%	39	3,221	+109.082%
2026-07-08	20.5600	21.4400	20.5000	21.3000	-7.952%	24	3,220	+103.192%
2026-07-07	22.4500	24.3100	22.4500	23.1400	+3.073%	264	3,213	+87.035%
2026-07-06	21.6400	22.6700	21.2700	22.4500	+2.231%	197	3,226	+92.784%
2026-07-02	20.6800	22.0000	20.6800	21.9600	+8.177%	75	3,273	+97.086%
2026-07-01	18.8000	20.3800	18.6800	20.3000	+22.289%	110	3,273	+113.202%
2026-06-30	16.2500	17.0300	16.0000	16.6000	+0.912%	42	3,271	+160.723%
2026-06-29	17.2000	17.2000	16.3000	16.4500	+7.869%	18	3,294	+163.100%
2026-06-26	14.2700	15.7600	14.2700	15.2500	+9.241%	241	3,279	+183.803%
2026-06-25	14.6000	14.6000	13.6000	13.9600	-10.627%	318	3,381	+210.029%
2026-06-24	15.5500	16.5800	15.3000	15.6200	-3.580%	102	3,136	+177.081%
2026-06-23	17.1000	17.3300	16.1500	16.2000	-6.843%	73	3,061	+167.160%
2026-06-22	19.0500	19.0500	17.2400	17.3900	-13.050%	60	3,012	+148.879%
2026-06-18	19.7200	20.3200	19.5000	20.0000	-9.008%	42	2,958	+116.400%
2026-06-17	21.9500	22.5000	21.9500	21.9800	-0.091%	17	2,958	+96.906%
2026-06-16	21.5000	22.0000	20.5000	22.0000	+3.141%	21	2,958	+96.727%
2026-06-15	21.2000	21.3300	20.5000	21.3300	+6.917%	35	2,965	+102.907%
2026-06-12	20.1500	20.5200	19.9500	19.9500	-6.557%	11	2,965	+116.942%
2026-06-11	20.5500	21.3500	20.0000	21.3500	+2.892%	86	2,965	+102.717%
2026-06-10	21.3300	21.5000	20.7500	20.7500	-1.891%	46	2,951	+108.578%
2026-06-09	22.6000	22.6000	20.0600	21.1500	-7.480%	142	2,959	+104.634%
2026-06-08	23.1400	23.1400	22.6300	22.8600	+2.695%	33	2,854	+89.326%
2026-06-05	23.8000	23.8000	22.2600	22.2600	-10.782%	67	2,865	+94.429%
2026-06-04	25.8200	26.5000	24.5000	24.9500	-0.399%	33	2,869	+73.467%
2026-06-03	27.2700	27.2700	25.0000	25.0500	-15.798%	41	2,861	+72.774%
2026-06-02	31.5000	31.5000	29.0500	29.7500	-13.793%	29	2,841	+45.479%
2026-06-01	32.5000	35.6000	31.9500	34.5100	+12.962%	169	2,824	+25.413%
2026-05-29	27.5000	31.9000	27.5000	30.5500	+30.000%	147	2,808	+41.669%
2026-05-28	19.7500	23.8300	19.7500	23.5000	+18.987%	91	2,824	+84.170%
2026-05-27	20.0000	20.0000	19.7500	19.7500	-5.863%	4	2,754	+119.139%
2026-05-26	20.3500	20.9800	20.3500	20.9800	-1.131%	17	2,751	+106.292%
2026-05-22	21.3000	21.3000	20.5500	21.2200	+0.378%	22	2,751	+103.959%
2026-05-21	21.4000	21.5000	21.1400	21.1400	+0.955%	18	2,742	+104.730%
2026-05-20	21.0000	21.3000	20.9400	20.9400	-0.143%	67	2,742	+106.686%
2026-05-19	21.0500	21.8000	20.5200	20.9700	+1.846%	25	2,763	+106.390%
2026-05-18	20.3800	21.4500	20.3500	20.5900	-1.483%	30	2,763	+110.199%
2026-05-15	20.7500	21.1400	20.6000	20.9000	+0.966%	21	2,763	+107.081%
2026-05-14	20.2000	20.7000	20.2000	20.7000	+4.020%	17	2,772	+109.082%
2026-05-13	19.3700	19.9000	19.0000	19.9000	-2.307%	32	2,774	+117.487%
2026-05-12	21.0000	21.0000	20.3400	20.3700	-5.256%	24	2,774	+112.469%
2026-05-11	20.9000	21.5000	20.0000	21.5000	-1.149%	52	2,774	+101.302%
2026-05-08	20.5000	21.7500	19.6000	21.7500	+2.594%	47	2,752	+98.989%
2026-05-07	20.2600	22.3000	20.2600	21.2000	+5.788%	48	2,761	+104.151%
2026-05-06	20.5500	20.5500	19.8100	20.0400	-4.115%	110	2,730	+115.968%
2026-05-05	23.3000	23.3000	20.5000	20.9000	-19.615%	98	2,728	+107.081%
2026-05-04	25.4200	26.7000	25.3400	26.0000	+5.434%	84	2,678	+66.462%
2026-05-01	24.7000	25.2500	24.1100	24.6600	+8.874%	104	2,644	+75.507%
2026-04-30	22.4000	22.6500	22.1600	22.6500	+5.349%	83	2,644	+91.082%
2026-04-29	22.0000	22.0000	21.4000	21.5000	-7.567%	34	2,593	+101.302%
2026-04-28	24.0300	24.0300	23.2000	23.2600	-3.845%	258	2,596	+86.071%
2026-04-27	24.5000	24.8500	23.8500	24.1900	-2.656%	20	2,743	+78.917%
2026-04-24	24.2500	24.9000	23.2500	24.8500	+1.636%	239	2,739	+74.165%
2026-04-23	26.7300	26.7300	24.1500	24.4500	-13.298%	69	2,667	+77.014%
2026-04-22	26.9000	28.2000	26.9000	28.2000	+9.345%	16	2,663	+53.475%
2026-04-21	26.0100	26.3900	25.7000	25.7900	+0.782%	35	2,649	+67.817%
2026-04-20	25.9500	25.9500	24.9500	25.5900	-1.766%	55	2,642	+69.129%
2026-04-17	25.5000	26.4200	25.5000	26.0500	+5.894%	11	2,692	+66.142%
2026-04-16	24.9500	24.9500	23.5000	24.6000	+0.655%	14	2,691	+75.935%
2026-04-15	23.1000	24.4600	22.6700	24.4400	+10.289%	104	2,679	+77.087%
2026-04-14	22.0000	22.7000	22.0000	22.1600	+3.503%	25	2,642	+95.307%
2026-04-13	20.6200	21.5000	20.6200	21.4100	+7.588%	48	2,647	+102.149%
2026-04-10	19.1300	20.1500	18.3100	19.9000	-0.550%	44	2,625	+117.487%
2026-04-09	22.0000	22.0000	19.7000	20.0100	-14.742%	163	2,622	+116.292%
2026-04-08	29.0000	29.0000	22.7000	23.4700	-11.098%	46	2,612	+84.406%
2026-04-07	26.0000	26.4600	25.5500	26.4000	0.000%	39	2,604	+63.939%
2026-04-06	27.1500	27.1500	26.4000	26.4000	-1.529%	15	2,583	+63.939%
2026-04-02	24.7500	26.8100	24.7500	26.8100	-0.887%	9	2,564	+61.432%
2026-04-01	27.0500	27.0500	26.3400	27.0500	+1.692%	4	2,564	+60.000%
2026-03-31	24.4000	26.6000	24.1100	26.6000	+12.236%	24	2,563	+62.707%
2026-03-30	25.3500	25.3500	23.3000	23.7000	-9.645%	29	2,555	+82.616%
2026-03-27	27.0000	27.3000	25.9300	26.2300	-7.314%	657	2,560	+65.002%
2026-03-26	30.0000	30.0000	28.2000	28.3000	-10.216%	20	2,048	+52.933%
2026-03-25	32.8100	32.8100	31.2900	31.5200	+1.026%	13	2,052	+37.310%
2026-03-24	31.4500	31.5100	30.2500	31.2000	-4.236%	23	2,054	+38.718%
2026-03-23	32.5500	33.0000	32.5500	32.5800	+11.997%	39	2,049	+32.842%
2026-03-20	30.1800	30.5500	29.0000	29.0900	-6.703%	91	2,040	+48.780%
2026-03-19	30.1500	31.1800	30.1500	31.1800	+3.933%	3	2,048	+38.807%
2026-03-18	31.1700	31.5400	30.0000	30.0000	-4.762%	25	2,047	+44.267%
2026-03-17	31.5000	31.5000	31.5000	31.5000	+1.613%	1	2,040	+37.397%
2026-03-16	30.5400	31.0000	30.1300	31.0000	+3.575%	12	2,040	+39.613%
2026-03-13	31.5000	31.5000	29.5000	29.9300	-5.375%	11	2,043	+44.604%
2026-03-12	30.6800	31.7800	30.6800	31.6300	+3.366%	26	2,041	+36.832%
2026-03-11	30.7000	30.7000	29.5500	30.6000	+0.990%	12	2,032	+41.438%
2026-03-10	32.0000	32.0000	29.9000	30.3000	-4.537%	19	2,029	+42.838%
2026-03-09	34.1000	34.1000	31.7300	31.7400	-5.816%	8	2,013	+36.358%
2026-03-06	32.1500	35.1300	32.1500	33.7000	+8.013%	18	2,011	+28.427%
2026-03-05	32.6800	32.6800	30.7500	31.2000	-3.406%	24	1,995	+38.718%
2026-03-04	30.0000	32.3000	30.0000	32.3000	+11.379%	44	1,994	+33.994%
2026-03-03	27.5300	29.3500	26.2300	29.0000	+2.473%	23	1,997	+49.241%
2026-03-02	27.2500	28.9100	27.2500	28.3000	+15.510%	61	1,980	+52.933%
2026-02-27	25.2500	25.2500	23.7800	24.5000	-0.810%	38	1,960	+76.653%
2026-02-26	24.9000	24.9000	23.9100	24.7000	+2.917%	13	1,950	+75.223%
2026-02-25	23.3300	24.0000	23.3300	24.0000	+9.339%	24	1,931	+80.333%
2026-02-24	21.0600	22.3000	21.0600	21.9500	-0.046%	50	1,931	+97.175%
2026-02-23	21.2000	22.1500	21.2000	21.9600	-6.949%	96	1,917	+97.086%
2026-02-20	22.9000	23.8000	22.9000	23.6000	-1.461%	25	1,886	+83.390%
2026-02-19	22.8900	24.0000	22.8900	23.9500	-1.033%	11	1,882	+80.710%
2026-02-18	23.4000	25.5000	23.4000	24.2000	+4.944%	83	1,871	+78.843%
2026-02-17	21.6500	23.0600	21.1000	23.0600	+3.874%	42	1,817	+87.684%
2026-02-13	22.2000	22.8200	21.8400	22.2000	+2.493%	20	1,793	+94.955%
2026-02-12	22.4500	22.5000	21.2400	21.6600	-10.496%	97	1,793	+99.815%
2026-02-11	24.3700	24.3700	23.0500	24.2000	-3.968%	104	1,738	+78.843%
2026-02-10	27.5000	27.6500	25.2000	25.2000	-6.597%	49	1,705	+71.746%
2026-02-09	25.0200	27.8500	25.0200	26.9800	+15.299%	164	1,693	+60.415%
2026-02-06	23.6600	24.8000	23.1500	23.4000	+1.828%	349	1,571	+84.957%
2026-02-05	22.8500	23.6500	22.3000	22.9800	-12.290%	111	1,380	+88.338%
2026-02-04	30.0000	30.0000	25.0100	26.2000	-21.791%	366	1,345	+65.191%
2026-02-03	35.6000	35.6000	32.0000	33.5000	+13.444%	109	1,199	+29.194%
2026-02-02	30.2000	30.5000	29.5300	29.5300	+4.199%	110	1,168	+46.563%
2026-01-30	30.4700	30.4700	28.0500	28.3400	-6.314%	63	1,157	+52.717%
2026-01-29	33.7500	33.7500	30.2500	30.2500	-11.808%	94	1,151	+43.074%
2026-01-28	36.3000	36.3000	34.2900	34.3000	-8.362%	104	1,100	+26.181%
2026-01-27	38.4400	38.4400	37.4300	37.4300	-3.406%	15	1,012	+15.629%
2026-01-26	39.2300	39.2300	38.7500	38.7500	-2.393%	3	1,007	+11.690%
2026-01-23	38.9800	39.7000	38.9500	39.7000	+5.669%	31	1,008	+9.018%
2026-01-22	37.9500	38.0500	37.4800	37.5700	+0.401%	21	980	+15.198%
2026-01-21	38.8500	38.8500	36.0500	37.4200	-5.025%	595	971	+15.660%
2026-01-20	39.1000	41.3100	39.1000	39.4000	-4.253%	101	837	+9.848%
2026-01-16	41.8500	42.2500	40.6400	41.1500	-6.029%	362	502	+5.176%
2026-01-15	44.7800	45.0000	43.7500	43.7900	+0.783%	23	502	-1.165%
2026-01-14	43.2900	43.4500	42.3200	43.4500	-2.206%	46	482	-0.391%
2026-01-13	44.8000	45.5000	43.7500	44.4300	-0.936%	76	464	-2.588%
2026-01-12	46.9000	46.9000	44.6300	44.8500	+1.082%	9	418	-3.501%
2026-01-09	44.0500	45.2500	43.4500	44.3700	-0.068%	129	417	-2.457%
2026-01-08	44.3700	44.7000	43.1000	44.4000	-7.884%	97	309	-2.523%
2026-01-07	48.2000	48.2000	48.2000	48.2000	+7.230%	18	257	-10.207%
2026-01-06	43.6000	45.7000	43.6000	44.9500	+5.665%	46	239	-3.715%
2026-01-05	42.5800	43.0700	42.5400	42.5400	+6.111%	108	132	+1.740%
2026-01-02	44.0000	44.0000	38.7000	40.0900	-11.207%	64	132	+7.957%
2025-12-31	46.1800	46.3100	45.0500	45.1500	-6.907%	111	25	-4.142%
2025-12-30	49.4500	49.4500	48.5000	48.5000	-2.119%	2	25	-10.763%
2025-12-29	51.4000	51.4000	49.5500	49.5500	-5.240%	26	25	-12.654%
2025-12-26	52.2900	52.2900	52.2900	52.2900	0.000%	1	1	-17.231%

.dark-mode .yqq8vV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqq8vV{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C300PLTR Dec 15 2028 300.00 Call (PLTR281215C00300000)option OPRA

PLTR20281215C300
PLTR Dec 15 2028 300.00 Call (PLTR281215C00300000)
option OPRA