Dark

PLTR20270115C105
PLTR Jan 15 2027 105.00 Call (PLTR270115C00105000)
option OPRA

EOD

Sep 23, 2026

89.60+7.770%(+6.46)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	89.3500	89.6400	89.3500	89.6000	+7.770%	12	8,597	0.000%
2026-09-22	83.1400	83.1400	83.1400	83.1400	+3.024%	2	8,600	+7.770%
2026-09-21	80.0000	80.7000	80.0000	80.7000	+9.796%	6	8,600	+11.029%
2026-09-15	69.0700	73.5000	69.0700	73.5000	+9.734%	26	8,603	+21.905%
2026-09-14	66.9800	66.9800	66.9800	66.9800	+2.762%	1	8,597	+33.771%
2026-09-11	65.1800	65.1800	65.1800	65.1800	-5.945%	10	8,598	+37.465%
2026-09-08	70.8200	70.8200	69.3000	69.3000	-14.990%	7	8,608	+29.293%
2026-09-03	83.0000	83.0000	81.5200	81.5200	+1.951%	6	8,609	+9.912%
2026-09-01	79.9600	79.9600	79.9600	79.9600	-6.095%	1	8,615	+12.056%
2026-08-28	83.8600	85.2000	83.8600	85.1500	+2.590%	11	8,616	+5.226%
2026-08-27	81.0000	83.0000	81.0000	83.0000	+10.667%	7	8,615	+7.952%
2026-08-26	73.3500	75.0000	73.3500	75.0000	+2.669%	26	8,622	+19.467%
2026-08-25	74.5300	74.5300	73.0500	73.0500	-4.945%	23	8,623	+22.656%
2026-08-24	76.8500	76.8500	76.8500	76.8500	-5.123%	20	8,626	+16.591%
2026-08-21	81.0000	81.0000	81.0000	81.0000	+13.764%	5	8,626	+10.617%
2026-08-19	70.5000	71.2000	69.2200	71.2000	-2.332%	13	8,631	+25.843%
2026-08-17	73.4500	73.4500	72.9000	72.9000	-1.286%	4	8,640	+22.908%
2026-08-14	73.8500	73.8500	73.8500	73.8500	-0.966%	20	8,641	+21.327%
2026-08-13	75.5800	75.5800	72.9500	74.5700	+5.548%	25	8,642	+20.156%
2026-08-12	69.3600	71.4900	69.3600	70.6500	-6.125%	33	8,647	+26.822%
2026-08-11	74.3000	75.8000	72.9500	75.2600	-0.186%	7	8,638	+19.054%
2026-08-10	74.5000	77.3000	74.5000	75.4000	+6.317%	41	8,644	+18.833%
2026-08-07	65.0000	70.9200	64.5000	70.9200	+26.372%	13	8,682	+26.340%
2026-08-06	54.7500	58.0000	54.5000	56.1200	-6.075%	10	8,695	+59.658%
2026-08-05	64.1800	64.6100	59.7500	59.7500	-5.189%	10	8,703	+49.958%
2026-08-04	45.0000	63.8500	45.0000	63.0200	+100.063%	86	8,707	+42.177%
2026-08-03	31.3000	31.6000	31.2000	31.5000	+5.492%	57	8,784	+184.444%
2026-07-31	27.7000	29.8600	27.7000	29.8600	+2.966%	33	8,808	+200.067%
2026-07-30	29.0500	29.0500	27.9000	29.0000	-13.043%	84	8,824	+208.966%
2026-07-29	30.7400	33.3500	30.7400	33.3500	+6.414%	5	8,764	+168.666%
2026-07-28	30.4000	31.7500	27.6300	31.3400	-16.649%	104	8,764	+185.897%
2026-07-27	35.9500	37.6000	35.9500	37.6000	+24.710%	12	8,714	+138.298%
2026-07-24	30.6500	30.6500	30.1500	30.1500	+1.515%	2	8,719	+197.181%
2026-07-23	30.6000	30.6000	29.7000	29.7000	-5.714%	2	8,720	+201.684%
2026-07-22	35.1100	35.1100	31.5000	31.5000	-19.355%	18	8,721	+184.444%
2026-07-21	39.0600	39.0600	39.0600	39.0600	+1.376%	1	8,716	+129.391%
2026-07-20	38.0000	38.7700	38.0000	38.5300	+3.436%	105	8,717	+132.546%
2026-07-17	37.2500	37.2500	37.2500	37.2500	-3.322%	8	8,619	+140.537%
2026-07-16	38.0800	38.5300	38.0800	38.5300	-1.834%	3	8,627	+132.546%
2026-07-15	40.5500	40.5500	39.2000	39.2500	-3.158%	8	8,630	+128.280%
2026-07-14	32.8500	40.5300	32.8500	40.5300	+11.346%	25	8,638	+121.071%
2026-07-13	34.5000	36.4000	34.2200	36.4000	+5.660%	10	8,659	+146.154%
2026-07-10	34.2500	34.4500	34.2500	34.4500	+0.967%	3	8,653	+160.087%
2026-07-09	33.8000	35.0000	33.0200	34.1200	-11.146%	121	8,654	+162.603%
2026-07-08	36.0500	38.4000	34.9500	38.4000	-5.767%	34	8,741	+133.333%
2026-07-07	38.4000	42.6000	38.4000	40.7500	+6.120%	15	8,764	+119.877%
2026-07-06	37.0800	39.5200	36.6000	38.4000	+6.756%	17	8,772	+133.333%
2026-07-02	36.6500	37.7800	35.9700	35.9700	+7.373%	16	8,782	+149.096%
2026-07-01	29.2500	34.7500	29.2500	33.5000	+27.376%	52	8,782	+167.463%
2026-06-30	25.8500	27.5100	25.0000	26.3000	+1.154%	36	8,790	+240.684%
2026-06-29	26.0000	28.0000	25.3500	26.0000	+8.198%	28	8,761	+244.615%
2026-06-26	21.2800	24.0300	21.2800	24.0300	+18.667%	46	8,755	+272.867%
2026-06-25	21.1200	21.1800	19.9100	20.2500	-14.195%	306	8,757	+342.469%
2026-06-24	26.4000	26.4000	23.6000	23.6000	-9.751%	9	8,499	+279.661%
2026-06-23	29.1900	29.1900	26.0000	26.1500	-8.246%	15	8,498	+242.639%
2026-06-22	33.0000	34.5500	28.5000	28.5000	-19.718%	423	8,491	+214.386%
2026-06-18	34.2500	35.5000	33.7000	35.5000	-4.054%	11	8,070	+152.394%
2026-06-17	37.6100	40.6500	37.0000	37.0000	-4.639%	4	8,070	+142.162%
2026-06-16	39.8000	39.8000	37.0500	38.8000	-3.960%	6	8,070	+130.928%
2026-06-15	38.3500	40.4000	38.3500	40.4000	+12.755%	6	8,056	+121.782%
2026-06-12	36.0000	36.0000	35.4000	35.8300	-1.593%	8	8,056	+150.070%
2026-06-11	36.0000	36.9300	36.0000	36.4100	-5.182%	110	8,056	+146.086%
2026-06-10	38.8000	40.0000	38.4000	38.4000	-0.260%	304	7,954	+133.333%
2026-06-09	41.3500	41.3500	37.2000	38.5000	-8.983%	9	7,654	+132.727%
2026-06-08	42.6000	43.5200	42.3000	42.3000	+1.854%	205	7,649	+111.820%
2026-06-05	44.6500	45.1500	41.5300	41.5300	-12.953%	4	7,444	+115.748%
2026-06-04	48.1000	48.1000	46.6900	47.7100	-1.629%	9	7,445	+87.801%
2026-06-03	50.2500	50.2500	48.5000	48.5000	-14.083%	2	7,442	+84.742%
2026-06-02	57.0000	57.0000	56.4500	56.4500	-13.247%	4	7,442	+58.725%
2026-06-01	65.2500	66.9000	61.4000	65.0700	+7.023%	33	7,444	+37.698%
2026-05-29	54.2100	61.4500	54.2100	60.8000	+27.463%	20	7,460	+47.368%
2026-05-28	41.8300	47.7000	41.8300	47.7000	+21.374%	27	7,475	+87.841%
2026-05-27	39.1000	40.3500	39.1000	39.3000	-8.605%	5	7,468	+127.990%
2026-05-26	42.9500	43.9000	41.7400	43.0000	-1.149%	19	7,467	+108.372%
2026-05-22	43.5000	43.5000	43.5000	43.5000	0.000%	1	7,451	+105.977%
2026-05-21	43.4000	44.2000	43.3700	43.5000	+2.715%	8	7,450	+105.977%
2026-05-20	39.7500	42.6500	39.7500	42.3500	-0.353%	4	7,450	+111.570%
2026-05-19	41.7500	42.7000	41.7500	42.5000	+5.198%	20	7,450	+110.824%
2026-05-18	40.3800	40.4000	40.3800	40.4000	-1.487%	10	7,450	+121.782%
2026-05-15	40.4800	42.1500	40.4800	41.0100	+0.343%	7	7,450	+118.483%
2026-05-14	39.0800	41.0500	39.0800	40.8700	+6.349%	454	7,451	+119.232%
2026-05-13	38.7800	39.0500	38.0000	38.4300	-8.106%	414	6,648	+133.151%
2026-05-12	42.8000	42.8000	40.8000	41.8200	-1.368%	13	6,648	+114.252%
2026-05-11	42.3000	42.5000	41.5000	42.4000	-0.235%	9	6,648	+111.321%
2026-05-08	42.5700	42.5700	41.5500	42.5000	-3.189%	8	6,642	+110.824%
2026-05-07	43.5800	46.7000	43.5800	43.9000	+7.730%	16	6,644	+104.100%
2026-05-06	41.3500	41.9100	40.2600	40.7500	-5.078%	26	6,637	+119.877%
2026-05-05	48.0000	48.0000	42.9300	42.9300	-19.411%	16	6,642	+108.712%
2026-05-04	54.9100	54.9100	52.1000	53.2700	+4.883%	8	6,630	+68.200%
2026-05-01	50.6600	50.7900	49.6000	50.7900	+12.691%	108	6,728	+76.413%
2026-04-30	46.0700	46.0700	44.7500	45.0700	-1.054%	202	6,728	+98.802%
2026-04-29	45.9600	45.9600	43.5100	45.5500	-8.110%	338	6,530	+96.707%
2026-04-28	49.7300	49.7300	48.0700	49.5700	-0.860%	5	6,279	+80.754%
2026-04-27	49.8500	50.9500	49.8500	50.0000	+0.200%	13	6,280	+79.200%
2026-04-24	49.0300	50.2500	48.4000	49.9000	+1.733%	213	6,279	+79.559%
2026-04-23	54.2100	54.2100	49.0500	49.0500	-15.866%	908	6,076	+82.671%
2026-04-22	57.0000	58.3000	57.0000	58.3000	+12.766%	6	5,172	+53.688%
2026-04-20	52.2400	52.2700	51.7000	51.7000	-3.778%	3	5,176	+73.308%
2026-04-17	53.2500	53.9500	53.1000	53.7300	+8.589%	35	5,177	+66.760%
2026-04-16	51.3000	51.4000	49.4800	49.4800	-0.842%	6	5,152	+81.083%
2026-04-15	46.4200	49.9000	46.0000	49.9000	+11.984%	16	5,153	+79.559%
2026-04-14	45.4000	45.8500	43.7500	44.5600	+5.194%	28	5,155	+101.077%
2026-04-13	41.6300	43.5000	41.3700	42.3600	+8.338%	418	5,161	+111.520%
2026-04-10	38.9500	40.1300	35.7000	39.1000	-2.250%	735	4,757	+129.156%
2026-04-09	47.6800	47.6800	39.9500	40.0000	-19.028%	656	4,104	+124.000%
2026-04-08	60.0000	60.0000	49.4000	49.4000	-13.333%	616	3,641	+81.377%
2026-04-07	55.9000	57.0000	55.9000	57.0000	+6.165%	3	3,065	+57.193%
2026-04-01	55.0000	55.0000	53.6900	53.6900	+0.543%	2	3,067	+66.884%
2026-03-31	50.0100	53.4000	50.0100	53.4000	+2.950%	2	3,067	+67.790%
2026-03-30	52.2000	52.2000	51.6800	51.8700	-1.873%	3	3,065	+72.740%
2026-03-27	55.0000	55.0000	52.7500	52.8600	-6.525%	48	3,062	+69.504%
2026-03-26	56.5500	56.5500	56.5500	56.5500	-11.419%	10	3,022	+58.444%
2026-03-25	66.9000	66.9000	63.8400	63.8400	+4.742%	33	3,012	+40.351%
2026-03-24	62.0700	62.0700	60.1500	60.9500	-9.368%	265	3,045	+47.006%
2026-03-23	65.8700	67.2500	65.8700	67.2500	+12.233%	39	2,782	+33.234%
2026-03-20	60.3000	60.3000	59.8500	59.9200	-0.266%	125	2,821	+49.533%
2026-03-19	59.1400	60.0800	59.1400	60.0800	-1.152%	11	2,696	+49.134%
2026-03-18	60.7800	60.7800	60.7800	60.7800	-2.518%	1	2,687	+47.417%
2026-03-17	62.7500	62.7500	62.3500	62.3500	+3.400%	2	2,686	+43.705%
2026-03-16	60.4000	60.4000	60.3000	60.3000	+0.988%	101	2,688	+48.590%
2026-03-13	60.1100	60.1300	59.7100	59.7100	-3.225%	299	2,587	+50.059%
2026-03-12	62.5900	62.6200	61.7000	61.7000	+4.153%	11	2,288	+45.219%
2026-03-11	60.3500	61.2000	59.2400	59.2400	+0.034%	401	2,279	+51.249%
2026-03-10	60.4000	60.4000	59.2200	59.2200	-6.460%	300	1,878	+51.300%
2026-03-09	63.3100	63.3100	63.3100	63.3100	-7.577%	1	1,673	+41.526%
2026-03-06	60.0100	68.7500	60.0100	68.5000	+12.572%	272	1,672	+30.803%
2026-03-05	62.1500	63.2500	60.8500	60.8500	-0.082%	4	1,414	+47.247%
2026-03-04	60.5900	62.6000	60.0000	60.9000	+7.388%	7	1,417	+47.126%
2026-03-03	56.3300	56.7100	56.3300	56.7100	+2.088%	3	1,421	+57.997%
2026-03-02	51.9000	56.4000	51.9000	55.5500	+20.761%	34	1,424	+61.296%
2026-02-26	46.0000	46.0000	46.0000	46.0000	-0.130%	2	1,429	+94.783%
2026-02-25	45.0000	47.4000	45.0000	46.0600	+8.812%	4	1,432	+94.529%
2026-02-24	41.6000	42.3300	41.6000	42.3300	-2.913%	3	1,432	+111.670%
2026-02-23	41.5500	43.6000	41.4500	43.6000	-14.004%	5	1,431	+105.505%
2026-02-18	50.5700	50.9500	50.4000	50.7000	+12.218%	4	1,430	+76.726%
2026-02-17	42.6000	45.8000	42.6000	45.1800	+2.682%	8	1,431	+98.318%
2026-02-13	43.4900	44.0000	43.4900	44.0000	+2.326%	13	1,423	+103.636%
2026-02-12	46.8000	46.8000	41.6900	43.0000	-9.225%	47	1,423	+108.372%
2026-02-11	50.5500	50.5500	46.7600	47.3700	-7.118%	35	1,382	+89.149%
2026-02-10	54.5000	54.7100	50.0000	51.0000	-6.422%	21	1,391	+75.686%
2026-02-09	49.5000	55.5000	49.5000	54.5000	+11.979%	46	1,398	+64.404%
2026-02-06	46.9600	48.6700	45.7700	48.6700	+8.276%	15	1,359	+84.097%
2026-02-05	48.2500	49.0600	42.8300	44.9500	-12.463%	28	1,353	+99.333%
2026-02-04	64.2000	64.2000	48.7200	51.3500	-21.901%	297	1,341	+74.489%
2026-02-03	68.0900	68.0900	65.7500	65.7500	+14.050%	22	1,459	+36.274%
2026-02-02	59.0400	60.0000	57.6500	57.6500	-1.789%	24	1,452	+55.421%
2026-01-30	60.6000	60.6000	58.2000	58.7000	-2.653%	6	1,433	+52.641%
2026-01-29	62.2700	62.2700	59.5000	60.3000	-11.584%	29	1,431	+48.590%
2026-01-28	72.9500	72.9500	68.2000	68.2000	-11.209%	7	1,425	+31.378%
2026-01-23	76.8100	76.8100	76.8100	76.8100	-3.384%	1	1,420	+16.651%
2026-01-20	79.5000	79.5000	79.5000	79.5000	-0.201%	1	1,421	+12.704%
2026-01-16	82.3400	82.3400	79.6600	79.6600	-7.372%	3	1,419	+12.478%
2026-01-09	85.9600	86.0000	85.9600	86.0000	+1.475%	2	1,419	+4.186%
2026-01-06	84.7500	84.7500	84.7500	84.7500	+2.479%	1	1,420	+5.723%
2026-01-05	82.7400	82.7400	82.7000	82.7000	-6.869%	2	1,421	+8.343%
2025-12-31	88.8000	88.8000	88.8000	88.8000	-1.443%	1	1,421	+0.901%
2025-12-30	90.0000	90.1000	90.0000	90.1000	-3.975%	3	1,421	-0.555%
2025-12-29	94.7600	94.7600	92.8600	93.8300	-5.490%	101	1,421	-4.508%
2025-12-26	100.5500	100.5500	99.2800	99.2800	-2.667%	2	1,464	-9.750%
2025-12-24	102.0000	102.0000	102.0000	102.0000	+0.532%	1	1,465	-12.157%
2025-12-22	101.4600	101.4600	101.4600	101.4600	-0.841%	1	1,465	-11.689%
2025-12-19	97.0000	102.3200	97.0000	102.3200	+11.460%	16	1,465	-12.432%
2025-12-17	91.8000	91.8000	91.8000	91.8000	-3.925%	1	1,464	-2.397%
2025-12-15	95.5500	95.5500	95.5500	95.5500	+2.247%	10	1,464	-6.227%
2025-12-12	95.0000	95.0000	93.4500	93.4500	-3.531%	4	1,464	-4.120%
2025-12-11	94.0000	96.8700	94.0000	96.8700	+1.968%	12	1,468	-7.505%
2025-12-10	95.0000	95.0000	95.0000	95.0000	+3.882%	1	1,469	-5.684%
2025-12-09	91.4500	91.4500	91.4500	91.4500	+1.611%	1	1,468	-2.023%
2025-12-08	91.8500	91.8500	90.0000	90.0000	+16.959%	10	1,469	-0.444%
2025-12-01	76.9500	76.9500	76.9500	76.9500	-1.245%	1	1,469	+16.439%
2025-11-26	79.0000	79.0000	77.9200	77.9200	+1.657%	6	1,468	+14.990%
2025-11-24	76.6500	76.6500	76.6500	76.6500	+11.996%	1	1,468	+16.895%
2025-11-21	68.9700	68.9700	68.4400	68.4400	-16.537%	5	1,468	+30.918%
2025-11-17	82.0000	82.0000	82.0000	82.0000	-14.316%	1	1,470	+9.268%
2025-11-12	95.7000	95.7000	95.7000	95.7000	-1.136%	4	1,469	-6.374%
2025-11-10	96.0900	96.8000	96.0900	96.8000	+17.934%	8	1,465	-7.438%
2025-11-07	84.0000	84.0000	82.0800	82.0800	-8.023%	2	1,465	+9.162%
2025-11-06	92.5000	92.5000	89.2400	89.2400	-8.836%	5	1,466	+0.403%
2025-11-05	96.0000	97.8900	94.8500	97.8900	-0.811%	6	1,467	-8.469%
2025-11-04	102.0800	102.0900	98.0000	98.6900	-14.922%	21	1,467	-9.211%
2025-11-03	113.6300	116.0000	113.6300	116.0000	+4.457%	5	1,479	-22.759%
2025-10-31	112.2000	112.2000	110.7200	111.0500	+3.216%	7	1,479	-19.316%
2025-10-30	107.5800	107.6000	107.5800	107.5900	+0.995%	99	1,474	-16.721%
2025-10-29	103.4800	106.5300	103.4800	106.5300	+7.119%	8	1,426	-15.892%
2025-10-27	99.4500	99.4500	99.4500	99.4500	+8.986%	1	1,419	-9.904%
2025-10-23	91.2500	91.2500	91.2500	91.2500	+8.773%	1	1,419	-1.808%
2025-10-22	86.0500	86.0500	83.8900	83.8900	-9.844%	3	1,420	+6.807%
2025-10-20	93.0500	93.0500	93.0500	93.0500	+4.422%	2	1,419	-3.708%
2025-10-16	89.1100	89.1100	89.1100	89.1100	-0.680%	2	1,421	+0.550%
2025-10-15	90.1300	90.1300	89.7200	89.7200	+6.215%	3	1,419	-0.134%
2025-10-14	84.4700	84.4700	84.4700	84.4700	-8.065%	1	1,417	+6.073%
2025-10-09	91.8800	91.8800	91.8800	91.8800	-0.885%	1	1,417	-2.481%
2025-10-08	92.7000	92.7000	92.7000	92.7000	-1.801%	1	1,417	-3.344%
2025-10-07	95.0400	95.9000	91.3000	94.4000	+3.226%	4	1,416	-5.085%
2025-10-06	91.4500	91.4500	91.4500	91.4500	+6.461%	1	1,416	-2.023%
2025-10-03	85.9000	85.9000	85.9000	85.9000	-10.512%	1	1,417	+4.307%
2025-10-02	95.9000	95.9900	95.9000	95.9900	+1.760%	12	1,416	-6.657%
2025-10-01	95.0000	95.0000	94.3300	94.3300	+4.002%	3	1,425	-5.014%
2025-09-30	90.7000	90.7000	90.7000	90.7000	+2.695%	2	1,425	-1.213%
2025-09-26	88.8000	88.8400	88.3200	88.3200	-0.316%	5	1,425	+1.449%
2025-09-24	88.6000	88.6000	88.6000	88.6000	-1.017%	5	1,422	+1.129%
2025-09-22	89.3900	89.9000	89.3700	89.5100	-2.388%	5	1,427	+0.101%
2025-09-19	91.7000	91.7000	91.7000	91.7000	+5.889%	1	1,428	-2.290%
2025-09-18	86.6000	86.6000	86.6000	86.6000	+13.099%	1	1,429	+3.464%
2025-09-17	76.5700	76.5700	76.5700	76.5700	-4.383%	2	1,430	+17.017%
2025-09-15	79.4100	80.0800	79.4100	80.0800	-0.212%	2	1,430	+11.888%
2025-09-12	80.2500	80.2500	80.2500	80.2500	+0.943%	1	1,431	+11.651%
2025-09-10	75.9000	79.5000	75.9000	79.5000	+11.595%	3	1,432	+12.704%
2025-09-09	71.6000	71.6000	71.2400	71.2400	+2.209%	7	1,434	+25.772%
2025-09-08	69.5400	69.7000	69.5400	69.7000	+3.736%	3	1,427	+28.551%
2025-09-05	63.5100	67.1900	63.5100	67.1900	-2.383%	2	1,426	+33.353%
2025-09-04	69.0000	69.0000	68.0000	68.8300	-0.664%	14	1,425	+30.176%
2025-09-03	74.0500	74.4100	69.2900	69.2900	-3.091%	10	1,423	+29.312%
2025-09-02	66.8800	71.5000	66.8000	71.5000	+0.351%	9	1,415	+25.315%
2025-08-29	70.8500	71.2500	70.7500	71.2500	+1.496%	13	1,402	+25.754%
2025-08-28	69.5000	70.9600	69.5000	70.2000	-1.266%	18	1,402	+27.635%
2025-08-27	74.2000	74.2000	71.0500	71.1000	-0.490%	5	1,385	+26.020%
2025-08-26	71.4500	71.4500	71.4500	71.4500	-0.970%	2	1,382	+25.402%
2025-08-25	70.9700	72.5000	70.9700	72.1500	-3.672%	3	1,382	+24.186%
2025-08-22	74.0000	75.3500	74.0000	74.9000	+4.609%	3	1,380	+19.626%
2025-08-21	71.0500	71.6000	71.0500	71.6000	+2.067%	8	1,379	+25.140%
2025-08-20	65.9200	70.1500	61.1700	70.1500	-3.108%	10	1,376	+27.726%
2025-08-19	78.6000	78.6000	72.4000	72.4000	-14.116%	21	1,369	+23.757%
2025-08-18	85.3200	85.4000	84.3000	84.3000	-4.096%	5	1,378	+6.287%
2025-08-15	88.0000	88.0000	87.9000	87.9000	-4.684%	2	1,378	+1.934%
2025-08-14	92.2200	92.2200	92.2200	92.2200	-3.333%	1	1,380	-2.841%
2025-08-13	96.5400	96.5400	95.4000	95.4000	-1.902%	4	1,381	-6.080%
2025-08-12	96.2000	97.2500	96.2000	97.2500	-0.133%	4	1,385	-7.866%
2025-08-11	97.3800	97.3800	97.3800	97.3800	-0.602%	1	1,385	-7.989%
2025-08-08	98.0300	98.6000	97.9200	97.9700	+5.914%	22	1,386	-8.543%
2025-08-07	93.0000	94.3000	92.5000	92.5000	+3.700%	10	1,388	-3.135%
2025-08-06	89.0000	90.3000	89.0000	89.2000	+6.852%	6	1,393	+0.448%
2025-08-05	86.0100	87.5000	83.4800	83.4800	+12.948%	13	1,397	+7.331%
2025-08-04	73.4300	73.9100	73.4300	73.9100	+5.510%	4	1,408	+21.229%
2025-08-01	68.9200	71.7000	68.9200	70.0500	-4.499%	4	1,407	+27.909%
2025-07-31	73.0100	73.3500	73.0100	73.3500	+1.089%	2	1,407	+22.154%
2025-07-30	72.5600	72.5600	72.5600	72.5600	+2.327%	1	1,407	+23.484%
2025-07-29	72.9800	72.9800	70.9100	70.9100	-1.582%	3	1,408	+26.357%
2025-07-28	72.0500	72.0500	72.0500	72.0500	-2.898%	1	1,409	+24.358%
2025-07-25	73.7200	74.2000	73.7200	74.2000	+6.045%	13	1,410	+20.755%
2025-07-24	69.9700	69.9700	69.9700	69.9700	+1.789%	2	1,402	+28.055%
2025-07-23	68.7400	68.7400	68.7400	68.7400	+6.015%	9	1,400	+30.346%
2025-07-22	65.9300	65.9300	64.8200	64.8400	-5.371%	64	1,400	+38.186%
2025-07-21	69.7000	69.7000	68.0500	68.5200	-1.268%	9	1,434	+30.765%
2025-07-18	70.6900	70.6900	69.2500	69.4000	-2.446%	8	1,440	+29.107%
2025-07-17	69.1700	71.6500	69.1700	71.1400	+4.158%	37	1,446	+25.949%
2025-07-16	67.5700	68.3000	67.5700	68.3000	+3.516%	3	1,441	+31.186%
2025-07-15	67.8000	67.8000	65.9800	65.9800	-0.558%	8	1,441	+35.799%
2025-07-14	62.0500	66.3500	62.0500	66.3500	+7.886%	15	1,440	+35.041%
2025-07-11	62.7300	62.7400	61.5000	61.5000	-0.453%	10	1,455	+45.691%
2025-07-10	61.8400	61.8400	60.0000	61.7800	-0.643%	15	1,449	+45.031%
2025-07-09	62.1800	62.1800	62.1800	62.1800	+4.224%	1	1,444	+44.098%
2025-07-08	59.2700	59.7800	59.2700	59.6600	+1.687%	6	1,444	+50.184%
2025-07-07	54.4000	58.7500	54.4000	58.6700	+5.162%	12	1,445	+52.719%
2025-07-03	55.7900	55.9200	55.7900	55.7900	+2.839%	4	1,444	+60.602%
2025-07-02	54.1000	54.2500	53.7100	54.2500	+2.070%	8	1,444	+65.161%
2025-07-01	56.7500	56.7500	52.6700	53.1500	-9.455%	13	1,452	+68.579%
2025-06-30	59.1900	59.3500	58.7000	58.7000	-1.062%	5	1,448	+52.641%
2025-06-27	60.3700	60.6900	58.8000	59.3300	-6.123%	22	1,449	+51.020%
2025-06-25	64.4000	64.4000	63.2000	63.2000	-0.472%	5	1,429	+41.772%
2025-06-24	62.2100	63.5000	62.2100	63.5000	+2.502%	5	1,429	+41.102%
2025-06-23	61.1900	62.3100	61.1900	61.9500	+2.228%	7	1,434	+44.633%
2025-06-20	61.2000	61.2000	60.6000	60.6000	-0.656%	6	1,434	+47.855%
2025-06-18	61.7300	61.7300	61.0000	61.0000	+0.993%	8	1,429	+46.885%
2025-06-17	62.4500	63.3000	60.4000	60.4000	-6.065%	4	1,429	+48.344%
2025-06-16	62.8800	65.3700	62.8800	64.3000	+5.757%	7	1,427	+39.347%
2025-06-13	61.0500	61.1000	60.8000	60.8000	+3.068%	6	1,423	+47.368%
2025-06-12	60.0000	60.0000	58.9900	58.9900	-1.288%	32	1,423	+51.890%
2025-06-11	59.0000	60.5700	58.0400	59.7600	+4.658%	10	1,393	+49.933%
2025-06-10	55.6000	57.4500	55.2500	57.1000	+6.035%	253	1,397	+56.918%
2025-06-09	51.4500	53.8500	51.4500	53.8500	+3.478%	2	1,190	+66.388%
2025-06-06	49.1500	52.0400	49.1500	52.0400	+5.772%	10	1,191	+72.175%
2025-06-05	55.2400	55.2400	49.2000	49.2000	-9.309%	10	1,194	+82.114%
2025-06-04	53.1900	54.2500	53.1900	54.2500	-7.660%	3	1,194	+65.161%
2025-06-03	55.3600	58.7500	55.3600	58.7500	+5.287%	2	1,194	+52.511%
2025-06-02	56.9000	56.9000	55.6000	55.8000	+2.385%	8	1,196	+60.573%
2025-05-30	54.7800	54.7800	50.4000	54.5000	+12.232%	14	1,203	+64.404%
2025-05-29	50.8500	50.8500	48.5600	48.5600	-0.695%	2	1,203	+84.514%
2025-05-27	52.4000	52.4000	48.9000	48.9000	-4.771%	6	1,203	+83.231%
2025-05-23	50.1000	51.3500	50.1000	51.3500	+0.588%	14	1,202	+74.489%
2025-05-22	49.0300	51.0500	49.0300	51.0500	-2.015%	3	1,202	+75.514%
2025-05-21	52.1300	52.1300	52.0500	52.1000	-2.068%	112	1,201	+71.977%
2025-05-19	52.2100	53.2000	52.2100	53.2000	-1.754%	2	1,226	+68.421%
2025-05-16	54.3600	54.3600	54.1500	54.1500	-0.915%	4	1,225	+65.466%
2025-05-15	53.5000	54.6500	53.5000	54.6500	-1.443%	2	1,224	+63.952%
2025-05-14	56.4500	56.4500	55.3800	55.4500	-0.090%	10	1,225	+61.587%
2025-05-13	50.3500	55.5400	50.2000	55.5000	+24.635%	30	1,225	+61.441%
2025-05-12	47.6900	47.6900	44.5300	44.5300	-6.055%	3	1,244	+101.213%
2025-05-09	46.5100	47.4000	44.9500	47.4000	+11.634%	8	1,245	+89.030%
2025-05-08	42.4600	42.4600	42.4600	42.4600	+4.376%	2	1,246	+111.022%
2025-05-07	41.5200	42.3800	40.6800	40.6800	+0.444%	10	1,246	+120.256%
2025-05-06	40.9000	40.9000	38.2000	40.5000	-21.053%	38	1,244	+121.235%
2025-05-05	50.9000	51.3000	50.9000	51.3000	-2.155%	2	1,235	+74.659%
2025-05-02	52.0000	52.7000	51.5000	52.4300	+7.329%	28	1,235	+70.895%
2025-05-01	49.5000	50.1500	48.7100	48.8500	+2.432%	100	1,236	+83.419%
2025-04-30	44.3800	47.6900	44.3800	47.6900	+2.847%	4	1,311	+87.880%
2025-04-29	45.6000	46.3700	45.6000	46.3700	+1.912%	75	1,311	+93.228%
2025-04-28	44.2000	45.7000	41.6000	45.5000	+3.409%	66	1,275	+96.923%
2025-04-25	41.7000	44.0000	41.6000	44.0000	+8.911%	36	1,274	+103.636%
2025-04-24	36.9000	40.4000	36.9000	40.4000	+14.773%	44	1,274	+121.782%
2025-04-23	35.1200	36.5000	35.1200	35.2000	+25.939%	27	1,259	+154.545%
2025-04-21	27.9500	27.9500	27.9500	27.9500	-10.273%	1	1,256	+220.572%
2025-04-17	30.6000	31.1500	30.6000	31.1500	+8.537%	7	1,254	+187.640%
2025-04-16	30.6500	31.2000	28.5500	28.7000	-15.712%	6	1,254	+212.195%
2025-04-15	31.4700	34.1800	31.4700	34.0500	+13.123%	83	1,254	+163.142%
2025-04-14	30.8600	31.0500	30.1000	30.1000	+15.105%	5	1,255	+197.674%
2025-04-11	26.1500	26.1500	26.1500	26.1500	-10.507%	2	1,257	+242.639%
2025-04-09	28.6900	30.0000	28.6900	29.2200	+23.395%	6	1,256	+206.639%
2025-04-08	24.4100	24.4100	23.6800	23.6800	+9.175%	6	1,253	+278.378%
2025-04-07	15.6000	21.8100	15.6000	21.6900	+1.355%	179	1,254	+313.094%
2025-04-04	23.6000	23.6000	19.8000	21.4000	-16.177%	32	1,296	+318.692%
2025-04-03	26.0000	26.0000	25.0500	25.5300	+0.078%	3	1,288	+250.960%
2025-04-01	25.5100	25.5100	25.5100	25.5100	+3.699%	3	1,289	+251.235%
2025-03-31	22.5000	24.6000	22.5000	24.6000	-3.756%	8	1,292	+264.228%
2025-03-28	26.7500	26.9600	25.5600	25.5600	-12.765%	18	1,299	+250.548%
2025-03-26	30.0500	30.0500	29.3000	29.3000	-9.512%	11	1,294	+205.802%
2025-03-25	33.4500	33.8300	32.1600	32.3800	-3.054%	269	1,294	+176.714%
2025-03-24	32.2800	33.5900	32.1600	33.4000	+17.358%	80	1,233	+168.263%
2025-03-21	28.5000	28.5000	28.4600	28.4600	+4.059%	90	1,278	+214.828%
2025-03-20	27.6000	27.6700	27.3500	27.3500	+3.013%	25	1,283	+227.605%
2025-03-19	25.9000	26.5500	25.9000	26.5500	+3.711%	17	1,272	+237.476%
2025-03-18	25.9500	25.9500	24.4000	25.6000	+0.986%	3	1,271	+250.000%
2025-03-17	25.3500	25.3500	25.3500	25.3500	-5.937%	1	1,269	+253.452%
2025-03-14	26.1500	26.9500	26.0000	26.9500	+17.480%	10	1,268	+232.468%
2025-03-13	22.7000	22.9400	22.7000	22.9400	-9.256%	6	1,275	+290.584%
2025-03-12	25.2800	25.2800	25.2800	25.2800	+20.152%	2	1,275	+254.430%
2025-03-11	21.0400	21.0400	21.0400	21.0400	+2.634%	1	1,275	+325.856%
2025-03-10	22.9900	22.9900	20.5000	20.5000	-16.531%	102	1,275	+337.073%
2025-03-07	23.8000	24.7500	23.8000	24.5600	+4.511%	10	1,281	+264.821%
2025-03-06	26.0000	26.0000	23.5000	23.5000	-14.077%	44	1,279	+281.277%
2025-03-04	23.0700	27.3500	23.0500	27.3500	+10.238%	33	1,276	+227.605%
2025-03-03	28.1500	28.3500	24.8000	24.8100	-3.463%	71	1,249	+261.145%
2025-02-28	22.9400	25.7000	22.9400	25.7000	-6.545%	162	1,303	+248.638%
2025-02-27	27.6000	27.6000	27.5000	27.5000	-0.722%	6	1,313	+225.818%
2025-02-26	30.5000	30.5000	27.7000	27.7000	+1.132%	43	1,313	+223.466%
2025-02-25	28.9000	28.9000	26.7500	27.3900	-8.087%	75	1,317	+227.127%
2025-02-24	33.0400	35.4000	29.5000	29.8000	-19.785%	84	1,284	+200.671%
2025-02-21	41.7200	42.0000	37.1500	37.1500	-8.498%	104	1,320	+141.184%
2025-02-20	40.0000	40.7000	34.8000	40.6000	-4.807%	59	1,287	+120.690%
2025-02-19	54.0500	54.0500	42.5000	42.6500	-19.070%	270	1,260	+110.082%
2025-02-18	53.4000	53.4000	49.5100	52.7000	+4.834%	24	1,006	+70.019%
2025-02-14	49.8000	50.2700	49.8000	50.2700	+3.649%	6	1,011	+78.238%
2025-02-13	49.4200	49.5500	48.5000	48.5000	-1.121%	10	1,011	+84.742%
2025-02-12	45.0000	49.0500	45.0000	49.0500	+6.284%	65	1,012	+82.671%
2025-02-11	48.3000	48.4900	46.1500	46.1500	-1.072%	15	1,043	+94.150%
2025-02-10	44.9700	46.6500	43.9500	46.6500	+3.094%	5	1,056	+92.069%
2025-02-07	44.6000	46.9300	44.1500	45.2500	+5.233%	138	1,058	+98.011%
2025-02-06	39.7900	43.0000	39.7900	43.0000	+23.033%	55	1,069	+108.372%
2025-02-05	36.4000	36.4900	34.9000	34.9500	-8.556%	286	1,091	+156.366%
2025-02-04	36.8300	40.4500	35.7000	38.2200	+56.000%	360	915	+134.432%
2025-02-03	22.6000	24.5000	22.3500	24.5000	0.000%	12	796	+265.714%
2025-01-31	25.4500	25.4500	24.5000	24.5000	+8.407%	42	796	+265.714%
2025-01-30	22.6000	22.6000	22.6000	22.6000	+17.098%	1	775	+296.460%
2025-01-27	19.1800	19.5500	19.0900	19.3000	-18.220%	69	775	+364.249%
2025-01-24	22.3500	23.8000	22.3500	23.6000	+10.126%	118	793	+279.661%
2025-01-23	20.8500	21.4300	20.8500	21.4300	+5.049%	6	815	+318.105%
2025-01-22	19.8200	20.4000	19.8200	20.4000	+12.769%	5	816	+339.216%
2025-01-21	18.0900	18.0900	18.0900	18.0900	+0.222%	2	791	+395.301%
2025-01-17	16.2500	18.0500	16.2500	18.0500	+6.805%	56	791	+396.399%
2025-01-16	16.9000	16.9000	16.9000	16.9000	+5.165%	1	791	+430.178%
2025-01-15	15.9200	16.0700	15.9200	16.0700	+5.724%	12	791	+457.561%
2025-01-14	15.4900	15.6000	15.2000	15.2000	+4.828%	23	802	+489.474%
2025-01-13	14.0500	14.5000	13.8500	14.5000	-8.344%	26	803	+517.931%
2025-01-10	15.0000	15.8200	14.9000	15.8200	-0.126%	66	814	+466.372%
2025-01-08	16.4000	16.4000	15.5700	15.8400	-8.808%	233	737	+465.657%
2025-01-07	19.1400	19.1400	17.3000	17.3700	-11.827%	10	737	+415.832%
2025-01-06	21.3000	22.0300	19.0200	19.7000	-14.348%	51	734	+354.822%
2025-01-03	21.1100	23.0000	21.1100	23.0000	+15.000%	64	740	+289.565%
2025-01-02	19.3000	20.2000	18.6900	20.0000	-6.542%	7	710	+348.000%
2024-12-31	20.8500	21.4000	20.8500	21.4000	-6.058%	23	709	+318.692%

.dark-mode .KQNYBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KQNYBk{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C105PLTR Jan 15 2027 105.00 Call (PLTR270115C00105000)option OPRA

PLTR20270115C105
PLTR Jan 15 2027 105.00 Call (PLTR270115C00105000)
option OPRA