Dark

PLTR20281215C80
PLTR Dec 15 2028 80.00 Call (PLTR281215C00080000)
option OPRA

EOD

Sep 24, 2026

130.65+1.871%(+2.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	130.8500	130.8500	130.6500	130.6500	+1.871%	2	2,208	0.000%
2026-09-23	125.0000	130.7000	125.0000	128.2500	+12.926%	5	2,208	+1.871%
2026-09-17	113.8000	114.5500	113.5700	113.5700	+1.366%	5	2,209	+15.039%
2026-09-16	107.9000	112.0400	107.9000	112.0400	+0.755%	3	2,213	+16.610%
2026-09-14	109.6700	111.3300	109.6700	111.2000	+5.104%	8	2,214	+17.491%
2026-09-10	105.8000	105.8000	105.8000	105.8000	-12.403%	1	2,211	+23.488%
2026-09-03	119.4900	121.0000	119.4900	120.7800	+15.292%	16	2,211	+8.172%
2026-09-02	113.4800	113.4800	104.7600	104.7600	-16.692%	3	2,201	+24.714%
2026-08-28	125.7500	125.7500	125.7500	125.7500	+2.028%	1	2,201	+3.897%
2026-08-27	122.0000	123.3400	122.0000	123.2500	+6.022%	14	2,201	+6.004%
2026-08-26	115.2500	116.2500	115.2500	116.2500	+1.087%	2	2,208	+12.387%
2026-08-24	115.7500	115.8000	115.0000	115.0000	-2.683%	4	2,207	+13.609%
2026-08-21	116.5200	118.1700	116.5200	118.1700	+5.434%	5	2,203	+10.561%
2026-08-17	113.8000	113.8600	112.0800	112.0800	-4.532%	6	2,207	+16.569%
2026-08-13	117.4000	117.4000	117.4000	117.4000	+8.203%	4	2,207	+11.286%
2026-08-12	108.5000	108.5000	108.5000	108.5000	-5.652%	1	2,203	+20.415%
2026-08-11	114.0600	116.6000	114.0600	115.0000	+0.262%	9	2,202	+13.609%
2026-08-10	112.8500	117.3300	112.8500	114.7000	+4.178%	57	2,201	+13.906%
2026-08-07	105.1500	110.2400	105.1500	110.1000	+15.167%	26	2,204	+18.665%
2026-08-06	95.6000	95.6000	95.6000	95.6000	-2.648%	1	2,197	+36.663%
2026-08-05	99.8300	99.8300	98.2000	98.2000	-3.508%	262	2,197	+33.045%
2026-08-04	88.3500	103.3000	87.1000	101.7700	+48.158%	52	2,204	+28.378%
2026-08-03	69.8600	69.8600	68.1500	68.6900	+3.918%	31	2,219	+90.202%
2026-07-31	64.0700	66.1200	64.0700	66.1000	+1.303%	25	2,231	+97.655%
2026-07-30	65.1000	65.2500	65.1000	65.2500	+2.562%	12	2,213	+100.230%
2026-07-28	67.2500	67.2500	63.6200	63.6200	-14.512%	8	2,203	+105.360%
2026-07-27	70.6300	74.9300	70.5000	74.4200	+10.219%	27	2,202	+75.558%
2026-07-24	66.7100	67.5200	66.7100	67.5200	+1.275%	4	2,202	+93.498%
2026-07-23	70.1100	70.1100	66.1500	66.6700	-2.842%	9	2,199	+95.965%
2026-07-22	71.0000	71.0000	68.4300	68.6200	-9.711%	6	2,195	+90.396%
2026-07-21	76.0000	76.0000	76.0000	76.0000	-3.308%	1	2,194	+71.908%
2026-07-20	77.3000	79.1500	76.1000	78.6000	+1.813%	37	2,195	+66.221%
2026-07-17	73.0000	77.2000	73.0000	77.2000	-0.771%	6	2,197	+69.236%
2026-07-16	75.7500	77.8000	75.7500	77.8000	+0.387%	2	2,197	+67.931%
2026-07-15	77.5000	77.5000	77.5000	77.5000	-0.641%	1	2,197	+68.581%
2026-07-14	76.6200	78.0000	76.6200	78.0000	+8.939%	6	2,197	+67.500%
2026-07-13	71.6000	71.6000	71.6000	71.6000	-0.707%	1	2,202	+82.472%
2026-07-10	72.7800	72.7800	71.2500	72.1100	+0.153%	3	2,201	+81.182%
2026-07-09	71.1800	72.0000	70.2200	72.0000	-1.572%	11	2,201	+81.458%
2026-07-08	71.6700	73.2500	71.6700	73.1500	-9.524%	6	2,198	+78.606%
2026-07-07	77.9000	81.2800	77.9000	80.8500	+7.728%	8	2,198	+61.596%
2026-07-06	75.0500	75.3000	74.0700	75.0500	+3.176%	77	2,198	+74.084%
2026-07-02	74.8000	74.8000	72.7400	72.7400	+7.524%	12	2,264	+79.612%
2026-07-01	65.6000	70.8300	65.6000	67.6500	+10.054%	10	2,264	+93.126%
2026-06-30	60.5500	63.7000	60.5500	61.4700	+2.025%	6	2,269	+112.543%
2026-06-29	61.3100	63.3000	60.2500	60.2500	+3.221%	17	2,268	+116.846%
2026-06-26	56.2000	59.0900	56.2000	58.3700	+8.859%	41	2,263	+123.831%
2026-06-25	55.2800	55.2800	53.0000	53.6200	-8.964%	439	2,269	+143.659%
2026-06-24	61.8500	61.8500	57.7500	58.9000	-3.616%	31	2,082	+121.817%
2026-06-23	63.3100	63.3200	61.0000	61.1100	-4.216%	47	2,085	+113.795%
2026-06-22	67.6500	67.7500	63.8000	63.8000	-11.389%	103	2,090	+104.781%
2026-06-18	71.4000	72.0000	69.9500	72.0000	-4.446%	21	2,033	+81.458%
2026-06-17	77.1000	77.1000	75.3500	75.3500	+2.545%	3	2,033	+73.391%
2026-06-16	73.3000	74.1500	73.0000	73.4800	-3.948%	10	2,033	+77.803%
2026-06-15	74.5000	77.8000	74.5000	76.5000	+7.429%	12	2,024	+70.784%
2026-06-12	71.7500	73.0500	71.2100	71.2100	-3.926%	6	2,024	+83.471%
2026-06-11	71.2000	74.1200	71.2000	74.1200	+0.844%	7	2,024	+76.268%
2026-06-10	74.3000	75.0000	73.5000	73.5000	+1.003%	15	2,023	+77.755%
2026-06-09	73.4500	73.4500	72.7700	72.7700	-7.240%	7	2,013	+79.538%
2026-06-08	78.4500	78.4500	78.4500	78.4500	+0.320%	1	2,008	+66.539%
2026-06-05	80.7600	80.7600	77.9000	78.2000	-6.960%	13	2,008	+67.072%
2026-06-04	85.0000	85.0000	84.0500	84.0500	+0.310%	28	2,004	+55.443%
2026-06-03	87.1800	87.1800	83.7900	83.7900	-10.154%	12	2,002	+55.926%
2026-06-02	93.4700	94.2500	91.1400	93.2600	-7.663%	8	2,005	+40.092%
2026-06-01	102.5000	102.9000	99.9600	101.0000	+3.240%	9	2,003	+29.356%
2026-05-29	90.7000	97.9400	90.7000	97.8300	+16.812%	7	2,002	+33.548%
2026-05-28	81.0000	83.7500	81.0000	83.7500	+9.520%	4	2,005	+56.000%
2026-05-27	74.8400	76.4700	74.8400	76.4700	-1.962%	21	2,004	+70.851%
2026-05-26	77.6400	78.5000	77.6400	78.0000	-1.015%	3	1,994	+67.500%
2026-05-22	76.6300	79.1100	76.6300	78.8000	+0.127%	24	1,994	+65.799%
2026-05-21	79.4400	79.5300	78.5800	78.7000	+1.851%	35	1,974	+66.010%
2026-05-19	78.0000	78.0000	76.3500	77.2700	+2.141%	6	1,974	+69.082%
2026-05-18	75.6500	75.6500	75.6500	75.6500	-3.013%	2	1,980	+72.703%
2026-05-15	77.4900	78.0000	77.4900	78.0000	+1.961%	2	1,980	+67.500%
2026-05-14	74.5000	76.5000	73.6100	76.5000	+6.088%	29	1,979	+70.784%
2026-05-13	75.0000	75.0000	71.9000	72.1100	-6.326%	159	1,859	+81.182%
2026-05-12	77.9600	77.9600	76.4800	76.9800	-0.927%	4	1,859	+69.719%
2026-05-11	74.2500	77.7000	74.2500	77.7000	-1.019%	83	1,859	+68.147%
2026-05-08	77.9200	78.7800	77.9200	78.5000	-2.083%	8	1,782	+66.433%
2026-05-07	79.5500	81.1000	79.5500	80.1700	+5.556%	7	1,776	+62.966%
2026-05-06	75.7300	77.2000	75.7300	75.9500	-2.753%	7	1,775	+72.021%
2026-05-05	82.5000	84.0000	77.2500	78.1000	-11.851%	52	1,770	+67.286%
2026-05-04	89.0000	90.4600	88.6000	88.6000	+1.839%	5	1,752	+47.460%
2026-05-01	85.0000	87.0000	85.0000	87.0000	+6.098%	5	1,752	+50.172%
2026-04-30	81.5000	82.0000	80.5000	82.0000	+1.927%	32	1,752	+59.329%
2026-04-29	78.0000	80.4500	78.0000	80.4500	-4.135%	4	1,752	+62.399%
2026-04-28	84.3300	84.3300	82.5000	83.9200	-1.387%	59	1,752	+55.684%
2026-04-27	83.9700	85.5600	83.9700	85.1000	-0.468%	306	1,723	+53.525%
2026-04-24	83.3500	85.5000	83.3500	85.5000	+1.363%	2	1,592	+52.807%
2026-04-23	90.4000	90.4000	84.3500	84.3500	-8.315%	11	1,592	+54.890%
2026-04-22	92.0000	92.0000	92.0000	92.0000	+4.676%	2	1,594	+42.011%
2026-04-21	90.8500	90.8500	87.8900	87.8900	+0.274%	8	1,594	+48.652%
2026-04-20	87.6000	87.8000	87.6000	87.6500	-0.398%	14	1,595	+49.059%
2026-04-17	87.5000	88.0000	87.4200	88.0000	+3.957%	7	1,595	+48.466%
2026-04-16	83.3200	84.7000	83.3200	84.6500	+2.049%	105	1,597	+54.341%
2026-04-15	80.8500	82.9500	80.8500	82.9500	+5.467%	9	1,547	+57.505%
2026-04-14	79.9400	81.7500	78.2800	78.6500	+1.028%	210	1,545	+66.116%
2026-04-13	76.2500	77.8500	76.2500	77.8500	+8.577%	4	1,551	+67.823%
2026-04-10	72.0000	73.6500	69.8000	71.7000	-2.964%	25	1,553	+82.218%
2026-04-09	80.0000	80.0000	73.4000	73.8900	-11.104%	255	1,553	+76.817%
2026-04-08	89.8000	89.8000	83.1200	83.1200	-8.509%	6	1,689	+57.182%
2026-04-07	90.8500	90.8500	90.8500	90.8500	+0.498%	1	1,690	+43.808%
2026-04-06	91.7500	91.7500	90.4000	90.4000	+0.144%	10	1,691	+44.524%
2026-04-02	90.1200	90.2700	90.1200	90.2700	+0.635%	4	1,685	+44.732%
2026-04-01	89.9500	90.7500	89.6000	89.7000	+0.843%	8	1,685	+45.652%
2026-03-31	84.3200	89.4200	84.3200	88.9500	+8.767%	8	1,686	+46.880%
2026-03-30	85.0200	85.0200	81.7800	81.7800	-6.216%	17	1,684	+59.758%
2026-03-27	87.2000	87.2000	87.2000	87.2000	-4.092%	3	1,687	+49.828%
2026-03-26	90.9200	90.9200	90.9200	90.9200	-9.989%	10	1,687	+43.698%
2026-03-25	101.0100	101.0100	101.0100	101.0100	+5.000%	1	1,677	+29.344%
2026-03-24	97.8500	97.8500	96.2000	96.2000	-5.963%	8	1,677	+35.811%
2026-03-23	100.8600	102.3000	100.8600	102.3000	+10.356%	7	1,673	+27.713%
2026-03-20	94.7000	94.8300	92.7000	92.7000	-3.033%	7	1,668	+40.939%
2026-03-19	96.9500	96.9500	95.6000	95.6000	+0.950%	3	1,669	+36.663%
2026-03-18	97.3500	97.3500	94.7000	94.7000	-1.159%	6	1,668	+37.962%
2026-03-16	95.6700	95.9100	95.6700	95.8100	+0.906%	10	1,665	+36.364%
2026-03-13	93.0000	94.9500	93.0000	94.9500	-2.515%	16	1,669	+37.599%
2026-03-12	97.4000	97.4000	97.4000	97.4000	+3.265%	5	1,669	+34.138%
2026-03-11	95.3600	95.3600	93.1500	94.3200	+0.181%	8	1,669	+38.518%
2026-03-10	94.3300	94.8000	94.1500	94.1500	-2.435%	3	1,663	+38.768%
2026-03-09	97.7000	98.1700	96.5000	96.5000	-5.587%	7	1,664	+35.389%
2026-03-06	98.1500	103.4000	98.1500	102.2100	+5.840%	6	1,664	+27.825%
2026-03-04	95.1700	96.5700	94.6200	96.5700	+6.331%	78	1,664	+35.290%
2026-03-03	90.8200	90.8200	90.8200	90.8200	+0.911%	1	1,629	+43.856%
2026-03-02	88.0500	90.0000	88.0500	90.0000	+11.552%	3	1,628	+45.167%
2026-02-27	80.6800	80.6800	80.6800	80.6800	-0.395%	1	1,628	+61.936%
2026-02-26	79.5500	81.0000	79.5500	81.0000	+7.356%	11	1,628	+61.296%
2026-02-25	75.4500	75.4500	75.4500	75.4500	+2.167%	1	1,636	+73.161%
2026-02-24	73.1900	73.9500	73.1900	73.8500	-2.573%	16	1,636	+76.913%
2026-02-23	75.3300	75.8200	75.0100	75.8000	-4.051%	9	1,623	+72.361%
2026-02-20	78.1800	79.0000	78.1800	79.0000	+0.317%	4	1,615	+65.380%
2026-02-19	79.0800	79.0800	78.7500	78.7500	-2.198%	2	1,617	+65.905%
2026-02-18	84.2200	84.2200	80.5200	80.5200	+7.489%	27	1,617	+62.258%
2026-02-17	75.0700	75.0700	74.9100	74.9100	-0.991%	6	1,642	+74.409%
2026-02-13	75.5000	77.3400	75.5000	75.6600	+1.435%	4	1,642	+72.680%
2026-02-12	79.5800	79.5800	73.3800	74.5900	-6.141%	11	1,642	+75.158%
2026-02-11	79.4700	79.4700	79.4700	79.4700	-4.022%	2	1,635	+64.402%
2026-02-10	88.0500	88.6400	82.8000	82.8000	-5.684%	6	1,633	+57.790%
2026-02-09	85.8700	89.4400	84.8800	87.7900	+8.853%	82	1,628	+48.821%
2026-02-06	78.7000	80.6500	78.0000	80.6500	+7.304%	83	1,620	+61.996%
2026-02-05	81.9900	81.9900	74.3600	75.1600	-10.545%	324	1,685	+73.829%
2026-02-04	97.0000	97.0000	81.2900	84.0200	-16.943%	861	1,748	+55.499%
2026-02-03	100.5500	101.8000	98.3500	101.1600	+9.957%	79	1,393	+29.152%
2026-02-02	93.4700	94.5000	91.1400	92.0000	+1.266%	202	1,347	+42.011%
2026-01-30	94.0000	94.0000	89.8000	90.8500	-4.469%	133	1,403	+43.808%
2026-01-29	102.8500	102.8500	91.1400	95.1000	-5.279%	1,086	1,386	+37.382%
2026-01-28	104.6200	106.7600	100.3000	100.4000	-7.465%	530	1,114	+30.129%
2026-01-27	109.0000	109.0000	107.5000	108.5000	-1.319%	126	1,015	+20.415%
2026-01-26	110.9400	111.9800	109.9500	109.9500	-1.611%	27	972	+18.827%
2026-01-23	110.6000	112.6000	110.6000	111.7500	+3.186%	167	969	+16.913%
2026-01-22	108.9600	109.5000	108.0000	108.3000	+0.278%	153	924	+20.637%
2026-01-21	111.5000	111.5000	104.6000	108.0000	-2.921%	446	820	+20.972%
2026-01-20	111.4100	113.4500	110.5000	111.2500	-3.387%	143	758	+17.438%
2026-01-16	122.2500	122.2500	113.0000	115.1500	-3.317%	92	657	+13.461%
2026-01-15	121.5300	122.2500	119.1000	119.1000	-0.849%	57	657	+9.698%
2026-01-14	118.5500	120.5000	116.0000	120.1200	-0.604%	39	652	+8.766%
2026-01-13	120.2700	121.2000	119.0000	120.8500	-0.083%	88	661	+8.109%
2026-01-12	120.3600	123.0000	120.0000	120.9500	+1.553%	106	660	+8.020%
2026-01-09	118.0000	120.9000	118.0000	119.1000	-0.418%	80	698	+9.698%
2026-01-08	120.0000	120.0000	116.9900	119.6000	-4.113%	154	624	+9.239%
2026-01-07	122.0000	128.4000	122.0000	124.7300	+2.330%	24	619	+4.746%
2026-01-06	117.0000	121.8900	117.0000	121.8900	+5.078%	127	603	+7.187%
2026-01-05	117.0000	117.6200	116.0000	116.0000	+5.044%	260	342	+12.629%
2026-01-02	118.0000	118.0000	109.2000	110.4300	-8.660%	470	342	+18.310%
2025-12-31	123.2500	123.2500	120.9000	120.9000	-2.892%	23	132	+8.065%
2025-12-30	126.4900	127.5000	124.4900	124.5000	-2.200%	118	132	+4.940%
2025-12-29	128.0000	129.6800	127.2000	127.3000	-3.561%	166	101	+2.632%
2025-12-26	133.0100	133.0100	132.0000	132.0000	-3.797%	10	20	-1.023%
2025-12-24	137.2100	137.2100	137.2100	137.2100	0.000%	10	0	-4.781%

.dark-mode .h5WhCt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5WhCt{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20281215C80PLTR Dec 15 2028 80.00 Call (PLTR281215C00080000)option OPRA

PLTR20281215C80
PLTR Dec 15 2028 80.00 Call (PLTR281215C00080000)
option OPRA