Dark

PLTR20281215C320
PLTR Dec 15 2028 320.00 Call (PLTR281215C00320000)
option OPRA

EOD

Sep 28, 2026

39.91-5.762%(-2.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	39.9100	39.9100	39.9100	39.9100	-5.762%	1	781	0.000%
2026-09-23	42.3500	42.3500	42.3500	42.3500	+10.719%	1	782	-5.762%
2026-09-22	38.2500	38.2500	38.2500	38.2500	+16.403%	1	782	+4.340%
2026-09-18	32.8600	32.8600	32.8600	32.8600	-6.114%	1	781	+21.455%
2026-09-17	35.0000	35.0000	35.0000	35.0000	+6.545%	1	780	+14.029%
2026-09-16	32.9500	33.0500	32.8500	32.8500	-2.086%	6	780	+21.492%
2026-09-14	33.5500	33.5500	33.5500	33.5500	+8.226%	4	780	+18.957%
2026-09-11	31.0000	31.0000	31.0000	31.0000	-2.270%	1	784	+28.742%
2026-09-09	31.7900	31.7900	31.7200	31.7200	-0.564%	3	783	+25.820%
2026-09-08	32.2700	32.2700	31.9000	31.9000	-15.137%	4	780	+25.110%
2026-09-03	38.0000	38.0000	37.5900	37.5900	+22.045%	2	782	+6.172%
2026-09-02	31.9500	31.9500	29.6000	30.8000	-14.681%	5	780	+29.578%
2026-09-01	37.9200	37.9200	36.1000	36.1000	-9.863%	3	780	+10.554%
2026-08-28	39.8900	40.0500	39.8900	40.0500	+0.578%	8	781	-0.350%
2026-08-27	38.5700	40.3900	38.5700	39.8200	+11.854%	38	774	+0.226%
2026-08-26	35.6000	35.6000	35.6000	35.6000	-0.336%	1	769	+12.107%
2026-08-24	36.1500	36.1500	33.2000	35.7200	+4.597%	14	769	+11.730%
2026-08-21	34.1500	34.1500	34.1500	34.1500	+0.827%	2	759	+16.867%
2026-08-20	33.6000	34.0500	33.6000	33.8700	-1.254%	9	757	+17.833%
2026-08-19	32.6500	34.3000	32.1900	34.3000	+3.782%	56	764	+16.356%
2026-08-18	34.3000	34.3000	33.0500	33.0500	-3.221%	3	816	+20.756%
2026-08-17	34.5000	34.5000	34.1500	34.1500	-11.206%	31	815	+16.867%
2026-08-13	35.3300	38.4600	35.3200	38.4600	+12.621%	86	844	+3.770%
2026-08-12	35.5800	35.5800	34.1500	34.1500	-7.852%	14	810	+16.867%
2026-08-11	38.0400	38.0400	37.0600	37.0600	-2.268%	6	810	+7.690%
2026-08-10	38.1700	38.1700	37.9200	37.9200	+7.209%	3	814	+5.248%
2026-08-07	34.7000	35.4000	34.2500	35.3700	+32.472%	29	817	+12.836%
2026-08-06	26.7000	26.7000	26.7000	26.7000	-8.090%	1	825	+49.476%
2026-08-05	29.4000	29.4000	29.0500	29.0500	-5.313%	3	825	+37.384%
2026-08-04	25.6800	30.6800	25.6600	30.6800	+75.314%	15	824	+30.085%
2026-08-03	17.5000	17.5000	17.5000	17.5000	+7.958%	1	816	+128.057%
2026-07-30	16.2100	16.2100	16.2100	16.2100	-7.898%	5	815	+146.206%
2026-07-29	17.6000	17.6000	17.6000	17.6000	+8.441%	3	815	+126.761%
2026-07-28	16.2300	16.2300	16.2300	16.2300	-12.742%	4	818	+145.903%
2026-07-27	18.6000	18.6000	18.6000	18.6000	+7.390%	600	814	+114.570%
2026-07-24	17.3200	17.3200	17.3200	17.3200	-17.010%	5	862	+130.427%
2026-07-21	20.8700	20.8700	20.8700	20.8700	+1.607%	1	857	+91.231%
2026-07-17	20.4000	20.6700	20.4000	20.5400	+0.097%	22	857	+94.304%
2026-07-16	20.5200	20.5200	20.5200	20.5200	-4.112%	20	856	+94.493%
2026-07-14	18.4000	21.4000	18.4000	21.4000	+7.538%	3	856	+86.495%
2026-07-08	19.2500	19.9000	19.2500	19.9000	-8.716%	42	855	+100.553%
2026-07-07	21.0400	21.8000	21.0400	21.8000	+8.242%	12	878	+83.073%
2026-07-06	20.6500	20.8300	20.1400	20.1400	+4.569%	25	873	+98.163%
2026-07-02	19.2600	19.2600	19.2600	19.2600	+50.469%	7	855	+107.217%
2026-06-25	13.5000	13.5000	12.5000	12.8000	-9.220%	7	855	+211.797%
2026-06-24	14.4500	14.4500	14.1000	14.1000	-5.874%	3	852	+183.050%
2026-06-23	15.8400	15.8400	14.9200	14.9800	-6.957%	4	853	+166.422%
2026-06-22	18.2500	18.3000	16.1000	16.1000	-10.556%	30	853	+147.888%
2026-06-18	18.0000	18.0000	18.0000	18.0000	-6.250%	1	860	+121.722%
2026-06-17	20.3700	20.3700	19.2000	19.2000	-3.030%	2	860	+107.865%
2026-06-16	19.8000	19.8000	19.8000	19.8000	-1.000%	4	860	+101.566%
2026-06-15	20.0000	20.0000	20.0000	20.0000	+9.649%	1	779	+99.550%
2026-06-12	18.3500	18.5000	18.2400	18.2400	-2.198%	121	779	+118.805%
2026-06-11	18.4000	18.6500	18.4000	18.6500	-2.356%	5	779	+113.995%
2026-06-10	18.9900	19.6200	18.9900	19.1000	-2.051%	30	779	+108.953%
2026-06-09	18.7700	19.5000	18.7700	19.5000	-10.959%	112	771	+104.667%
2026-06-05	21.7800	21.9000	21.7800	21.9000	-9.129%	18	847	+82.237%
2026-06-04	24.2000	24.2000	24.1000	24.1000	+3.345%	8	853	+65.602%
2026-06-03	24.5500	24.5500	23.3200	23.3200	-17.829%	8	852	+71.141%
2026-06-02	28.7500	28.7500	27.1200	28.3800	-11.589%	7	852	+40.627%
2026-06-01	32.1000	32.1000	32.1000	32.1000	+10.499%	1	852	+24.330%
2026-05-29	28.0000	29.0500	28.0000	29.0500	+41.707%	30	852	+37.384%
2026-05-28	20.5000	20.5000	20.5000	20.5000	+10.871%	1	839	+94.683%
2026-05-26	18.5500	18.6000	18.4500	18.4900	-0.805%	12	839	+115.846%
2026-05-18	19.4000	19.4000	18.6400	18.6400	-4.410%	6	838	+114.109%
2026-05-15	18.7000	19.5000	18.7000	19.5000	+2.632%	6	838	+104.667%
2026-05-14	19.3000	19.3000	19.0000	19.0000	+7.527%	4	845	+110.053%
2026-05-13	17.9100	18.0000	17.6700	17.6700	-5.305%	9	846	+125.863%
2026-05-12	18.9000	18.9600	18.6600	18.6600	-1.530%	13	846	+113.880%
2026-05-11	18.9500	18.9500	18.9500	18.9500	0.000%	1	846	+110.607%
2026-05-08	18.6500	18.9500	18.5000	18.9500	-4.148%	206	842	+110.607%
2026-05-07	19.7700	19.7700	19.7700	19.7700	+9.408%	5	648	+101.872%
2026-05-06	18.0000	18.0700	18.0000	18.0700	-6.615%	2	650	+120.863%
2026-05-05	19.3000	19.3500	19.3000	19.3500	-16.234%	3	648	+106.253%
2026-05-04	23.1000	23.1000	23.1000	23.1000	+2.439%	1	647	+72.771%
2026-05-01	22.5500	22.5500	22.5500	22.5500	+9.679%	2	648	+76.984%
2026-04-30	19.7400	20.5600	19.7400	20.5600	-4.015%	5	648	+94.115%
2026-04-28	21.9000	21.9000	21.4200	21.4200	-1.290%	9	651	+86.321%
2026-04-24	21.6500	21.7000	21.6500	21.7000	-0.230%	2	651	+83.917%
2026-04-23	21.7500	21.7500	21.7500	21.7500	-13.793%	5	652	+83.494%
2026-04-22	24.7400	25.2300	24.7400	25.2300	+8.797%	2	657	+58.185%
2026-04-20	23.1900	23.1900	23.1900	23.1900	+9.078%	45	656	+72.100%
2026-04-15	21.2600	21.2600	21.2600	21.2600	+6.566%	3	611	+87.723%
2026-04-13	19.6000	19.9500	19.5000	19.9500	+9.615%	402	614	+100.050%
2026-04-10	18.2000	18.2000	18.2000	18.2000	0.000%	1	230	+119.286%
2026-04-09	19.0900	19.0900	18.2000	18.2000	-15.974%	41	231	+119.286%
2026-04-08	22.3500	22.3500	21.6600	21.6600	-11.592%	2	260	+84.257%
2026-04-07	24.5000	24.5000	24.5000	24.5000	0.000%	1	262	+62.898%
2026-04-01	24.5000	24.5000	24.5000	24.5000	+9.816%	1	262	+62.898%
2026-03-31	22.2900	22.3100	22.2900	22.3100	+2.386%	2	263	+78.888%
2026-03-30	22.9900	22.9900	21.7900	21.7900	-8.828%	32	261	+83.157%
2026-03-27	24.0000	24.0000	23.8700	23.9000	-18.207%	44	269	+66.987%
2026-03-25	30.0100	30.0100	29.2200	29.2200	-4.228%	4	254	+36.585%
2026-03-23	30.2800	30.5100	30.0300	30.5100	+8.770%	41	254	+30.810%
2026-03-19	28.0500	28.0500	28.0500	28.0500	-3.442%	30	213	+42.282%
2026-03-17	29.0500	29.0500	29.0500	29.0500	+4.421%	30	183	+37.384%
2026-03-13	27.7900	27.8200	27.7900	27.8200	+1.274%	6	198	+43.458%
2026-03-10	27.4700	27.4700	27.4700	27.4700	-4.948%	30	199	+45.286%
2026-03-04	29.0000	29.0000	28.9000	28.9000	+32.084%	23	169	+38.097%
2026-02-25	21.8800	21.8800	21.8800	21.8800	+11.633%	30	188	+82.404%
2026-02-24	19.6000	19.6000	19.6000	19.6000	-3.258%	1	188	+103.622%
2026-02-23	20.0000	20.2600	20.0000	20.2600	-3.524%	32	187	+96.989%
2026-02-20	21.0000	21.0000	21.0000	21.0000	-8.096%	2	159	+90.048%
2026-02-18	23.1500	23.6000	22.8500	22.8500	+9.069%	4	157	+74.661%
2026-02-17	20.1000	20.9500	20.1000	20.9500	+5.542%	31	159	+90.501%
2026-02-12	19.6100	19.9100	19.6100	19.8500	-3.641%	4	144	+101.058%
2026-02-05	21.4500	21.4800	20.6000	20.6000	-14.167%	17	140	+93.738%
2026-02-04	27.5000	27.5000	23.1000	24.0000	-22.581%	12	136	+66.292%
2026-02-03	29.3800	31.5000	29.3800	31.0000	+11.111%	89	141	+28.742%
2026-02-02	27.6400	27.9000	27.6400	27.9000	+5.482%	3	96	+43.047%
2026-01-30	27.3200	27.3200	26.4500	26.4500	-6.172%	29	97	+50.888%
2026-01-29	28.3900	28.4000	28.1900	28.1900	-12.208%	15	113	+41.575%
2026-01-28	33.0000	33.0000	31.7800	32.1100	-7.384%	20	100	+24.291%
2026-01-27	34.6700	34.6700	34.6700	34.6700	-4.779%	1	107	+15.114%
2026-01-26	36.4100	36.4100	36.4100	36.4100	+7.436%	1	108	+9.613%
2026-01-21	33.9500	33.9500	33.4500	33.8900	-8.775%	16	108	+17.763%
2026-01-20	37.3000	37.3000	36.5000	37.1500	-8.452%	96	110	+7.429%
2026-01-16	40.5800	40.5800	40.5800	40.5800	-0.172%	3	61	-1.651%
2026-01-15	40.2000	40.6500	40.2000	40.6500	-1.095%	16	61	-1.820%
2026-01-13	41.9000	42.5500	41.1000	41.1000	-2.375%	24	45	-2.895%
2026-01-12	41.9000	42.1000	41.9000	42.1000	+2.184%	3	22	-5.202%
2026-01-08	41.2000	41.2000	41.2000	41.2000	-4.563%	1	21	-3.131%
2026-01-07	43.0500	43.1700	43.0500	43.1700	+8.933%	5	20	-7.552%
2026-01-05	39.2100	39.6300	39.2100	39.6300	+1.045%	6	19	+0.707%
2026-01-02	39.2200	39.2200	39.2200	39.2200	-7.435%	2	19	+1.759%
2025-12-31	42.7500	42.7500	42.3700	42.3700	-2.932%	7	22	-5.806%
2025-12-30	46.3800	46.5100	43.6500	43.6500	-7.128%	19	22	-8.568%
2025-12-29	47.0000	47.0000	47.0000	47.0000	-6.375%	2	3	-15.085%
2025-12-26	50.2000	50.2000	50.2000	50.2000	0.000%	1	1	-20.498%

.dark-mode .FLd94g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLd94g{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C320PLTR Dec 15 2028 320.00 Call (PLTR281215C00320000)option OPRA

PLTR20281215C320
PLTR Dec 15 2028 320.00 Call (PLTR281215C00320000)
option OPRA