Dark

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

EOD

Jul 23, 2026

29.70-5.714%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	30.6000	30.6000	29.7000	29.7000	-5.714%	2	8,720	0.000%
2026-07-22	35.1100	35.1100	31.5000	31.5000	-19.355%	18	8,721	-5.714%
2026-07-21	39.0600	39.0600	39.0600	39.0600	+1.376%	1	8,716	-23.963%
2026-07-20	38.0000	38.7700	38.0000	38.5300	+3.436%	105	8,717	-22.917%
2026-07-17	37.2500	37.2500	37.2500	37.2500	-3.322%	8	8,619	-20.268%
2026-07-16	38.0800	38.5300	38.0800	38.5300	-1.834%	3	8,627	-22.917%
2026-07-15	40.5500	40.5500	39.2000	39.2500	-3.158%	8	8,630	-24.331%
2026-07-14	32.8500	40.5300	32.8500	40.5300	+11.346%	25	8,638	-26.721%
2026-07-13	34.5000	36.4000	34.2200	36.4000	+5.660%	10	8,659	-18.407%
2026-07-10	34.2500	34.4500	34.2500	34.4500	+0.967%	3	8,653	-13.788%
2026-07-09	33.8000	35.0000	33.0200	34.1200	-11.146%	121	8,654	-12.954%
2026-07-08	36.0500	38.4000	34.9500	38.4000	-5.767%	34	8,741	-22.656%
2026-07-07	38.4000	42.6000	38.4000	40.7500	+6.120%	15	8,764	-27.117%
2026-07-06	37.0800	39.5200	36.6000	38.4000	+6.756%	17	8,772	-22.656%
2026-07-02	36.6500	37.7800	35.9700	35.9700	+7.373%	16	8,782	-17.431%
2026-07-01	29.2500	34.7500	29.2500	33.5000	+27.376%	52	8,782	-11.343%
2026-06-30	25.8500	27.5100	25.0000	26.3000	+1.154%	36	8,790	+12.928%
2026-06-29	26.0000	28.0000	25.3500	26.0000	+8.198%	28	8,761	+14.231%
2026-06-26	21.2800	24.0300	21.2800	24.0300	+18.667%	46	8,755	+23.596%
2026-06-25	21.1200	21.1800	19.9100	20.2500	-14.195%	306	8,757	+46.667%
2026-06-24	26.4000	26.4000	23.6000	23.6000	-9.751%	9	8,499	+25.847%
2026-06-23	29.1900	29.1900	26.0000	26.1500	-8.246%	15	8,498	+13.576%
2026-06-22	33.0000	34.5500	28.5000	28.5000	-19.718%	423	8,491	+4.211%
2026-06-18	34.2500	35.5000	33.7000	35.5000	-4.054%	11	8,070	-16.338%
2026-06-17	37.6100	40.6500	37.0000	37.0000	-4.639%	4	8,070	-19.730%
2026-06-16	39.8000	39.8000	37.0500	38.8000	-3.960%	6	8,070	-23.454%
2026-06-15	38.3500	40.4000	38.3500	40.4000	+12.755%	6	8,056	-26.485%
2026-06-12	36.0000	36.0000	35.4000	35.8300	-1.593%	8	8,056	-17.109%
2026-06-11	36.0000	36.9300	36.0000	36.4100	-5.182%	110	8,056	-18.429%
2026-06-10	38.8000	40.0000	38.4000	38.4000	-0.260%	304	7,954	-22.656%
2026-06-09	41.3500	41.3500	37.2000	38.5000	-8.983%	9	7,654	-22.857%
2026-06-08	42.6000	43.5200	42.3000	42.3000	+1.854%	205	7,649	-29.787%
2026-06-05	44.6500	45.1500	41.5300	41.5300	-12.953%	4	7,444	-28.485%
2026-06-04	48.1000	48.1000	46.6900	47.7100	-1.629%	9	7,445	-37.749%
2026-06-03	50.2500	50.2500	48.5000	48.5000	-14.083%	2	7,442	-38.763%
2026-06-02	57.0000	57.0000	56.4500	56.4500	-13.247%	4	7,442	-47.387%
2026-06-01	65.2500	66.9000	61.4000	65.0700	+7.023%	33	7,444	-54.357%
2026-05-29	54.2100	61.4500	54.2100	60.8000	+27.463%	20	7,460	-51.151%
2026-05-28	41.8300	47.7000	41.8300	47.7000	+21.374%	27	7,475	-37.736%
2026-05-27	39.1000	40.3500	39.1000	39.3000	-8.605%	5	7,468	-24.427%
2026-05-26	42.9500	43.9000	41.7400	43.0000	-1.149%	19	7,467	-30.930%
2026-05-22	43.5000	43.5000	43.5000	43.5000	0.000%	1	7,451	-31.724%
2026-05-21	43.4000	44.2000	43.3700	43.5000	+2.715%	8	7,450	-31.724%
2026-05-20	39.7500	42.6500	39.7500	42.3500	-0.353%	4	7,450	-29.870%
2026-05-19	41.7500	42.7000	41.7500	42.5000	+5.198%	20	7,450	-30.118%
2026-05-18	40.3800	40.4000	40.3800	40.4000	-1.487%	10	7,450	-26.485%
2026-05-15	40.4800	42.1500	40.4800	41.0100	+0.343%	7	7,450	-27.579%
2026-05-14	39.0800	41.0500	39.0800	40.8700	+6.349%	454	7,451	-27.331%
2026-05-13	38.7800	39.0500	38.0000	38.4300	-8.106%	414	6,648	-22.717%
2026-05-12	42.8000	42.8000	40.8000	41.8200	-1.368%	13	6,648	-28.981%
2026-05-11	42.3000	42.5000	41.5000	42.4000	-0.235%	9	6,648	-29.953%
2026-05-08	42.5700	42.5700	41.5500	42.5000	-3.189%	8	6,642	-30.118%
2026-05-07	43.5800	46.7000	43.5800	43.9000	+7.730%	16	6,644	-32.346%
2026-05-06	41.3500	41.9100	40.2600	40.7500	-5.078%	26	6,637	-27.117%
2026-05-05	48.0000	48.0000	42.9300	42.9300	-19.411%	16	6,642	-30.818%
2026-05-04	54.9100	54.9100	52.1000	53.2700	+4.883%	8	6,630	-44.246%
2026-05-01	50.6600	50.7900	49.6000	50.7900	+12.691%	108	6,728	-41.524%
2026-04-30	46.0700	46.0700	44.7500	45.0700	-1.054%	202	6,728	-34.103%
2026-04-29	45.9600	45.9600	43.5100	45.5500	-8.110%	338	6,530	-34.797%
2026-04-28	49.7300	49.7300	48.0700	49.5700	-0.860%	5	6,279	-40.085%
2026-04-27	49.8500	50.9500	49.8500	50.0000	+0.200%	13	6,280	-40.600%
2026-04-24	49.0300	50.2500	48.4000	49.9000	+1.733%	213	6,279	-40.481%
2026-04-23	54.2100	54.2100	49.0500	49.0500	-15.866%	908	6,076	-39.450%
2026-04-22	57.0000	58.3000	57.0000	58.3000	+12.766%	6	5,172	-49.057%
2026-04-20	52.2400	52.2700	51.7000	51.7000	-3.778%	3	5,176	-42.553%
2026-04-17	53.2500	53.9500	53.1000	53.7300	+8.589%	35	5,177	-44.724%
2026-04-16	51.3000	51.4000	49.4800	49.4800	-0.842%	6	5,152	-39.976%
2026-04-15	46.4200	49.9000	46.0000	49.9000	+11.984%	16	5,153	-40.481%
2026-04-14	45.4000	45.8500	43.7500	44.5600	+5.194%	28	5,155	-33.348%
2026-04-13	41.6300	43.5000	41.3700	42.3600	+8.338%	418	5,161	-29.887%
2026-04-10	38.9500	40.1300	35.7000	39.1000	-2.250%	735	4,757	-24.041%
2026-04-09	47.6800	47.6800	39.9500	40.0000	-19.028%	656	4,104	-25.750%
2026-04-08	60.0000	60.0000	49.4000	49.4000	-13.333%	616	3,641	-39.879%
2026-04-07	55.9000	57.0000	55.9000	57.0000	+6.165%	3	3,065	-47.895%
2026-04-01	55.0000	55.0000	53.6900	53.6900	+0.543%	2	3,067	-44.682%
2026-03-31	50.0100	53.4000	50.0100	53.4000	+2.950%	2	3,067	-44.382%
2026-03-30	52.2000	52.2000	51.6800	51.8700	-1.873%	3	3,065	-42.741%
2026-03-27	55.0000	55.0000	52.7500	52.8600	-6.525%	48	3,062	-43.814%
2026-03-26	56.5500	56.5500	56.5500	56.5500	-11.419%	10	3,022	-47.480%
2026-03-25	66.9000	66.9000	63.8400	63.8400	+4.742%	33	3,012	-53.477%
2026-03-24	62.0700	62.0700	60.1500	60.9500	-9.368%	265	3,045	-51.272%
2026-03-23	65.8700	67.2500	65.8700	67.2500	+12.233%	39	2,782	-55.836%
2026-03-20	60.3000	60.3000	59.8500	59.9200	-0.266%	125	2,821	-50.434%
2026-03-19	59.1400	60.0800	59.1400	60.0800	-1.152%	11	2,696	-50.566%
2026-03-18	60.7800	60.7800	60.7800	60.7800	-2.518%	1	2,687	-51.135%
2026-03-17	62.7500	62.7500	62.3500	62.3500	+3.400%	2	2,686	-52.366%
2026-03-16	60.4000	60.4000	60.3000	60.3000	+0.988%	101	2,688	-50.746%
2026-03-13	60.1100	60.1300	59.7100	59.7100	-3.225%	299	2,587	-50.260%
2026-03-12	62.5900	62.6200	61.7000	61.7000	+4.153%	11	2,288	-51.864%
2026-03-11	60.3500	61.2000	59.2400	59.2400	+0.034%	401	2,279	-49.865%
2026-03-10	60.4000	60.4000	59.2200	59.2200	-6.460%	300	1,878	-49.848%
2026-03-09	63.3100	63.3100	63.3100	63.3100	-7.577%	1	1,673	-53.088%
2026-03-06	60.0100	68.7500	60.0100	68.5000	+12.572%	272	1,672	-56.642%
2026-03-05	62.1500	63.2500	60.8500	60.8500	-0.082%	4	1,414	-51.191%
2026-03-04	60.5900	62.6000	60.0000	60.9000	+7.388%	7	1,417	-51.232%
2026-03-03	56.3300	56.7100	56.3300	56.7100	+2.088%	3	1,421	-47.628%
2026-03-02	51.9000	56.4000	51.9000	55.5500	+20.761%	34	1,424	-46.535%
2026-02-26	46.0000	46.0000	46.0000	46.0000	-0.130%	2	1,429	-35.435%
2026-02-25	45.0000	47.4000	45.0000	46.0600	+8.812%	4	1,432	-35.519%
2026-02-24	41.6000	42.3300	41.6000	42.3300	-2.913%	3	1,432	-29.837%
2026-02-23	41.5500	43.6000	41.4500	43.6000	-14.004%	5	1,431	-31.881%
2026-02-18	50.5700	50.9500	50.4000	50.7000	+12.218%	4	1,430	-41.420%
2026-02-17	42.6000	45.8000	42.6000	45.1800	+2.682%	8	1,431	-34.263%
2026-02-13	43.4900	44.0000	43.4900	44.0000	+2.326%	13	1,423	-32.500%
2026-02-12	46.8000	46.8000	41.6900	43.0000	-9.225%	47	1,423	-30.930%
2026-02-11	50.5500	50.5500	46.7600	47.3700	-7.118%	35	1,382	-37.302%
2026-02-10	54.5000	54.7100	50.0000	51.0000	-6.422%	21	1,391	-41.765%
2026-02-09	49.5000	55.5000	49.5000	54.5000	+11.979%	46	1,398	-45.505%
2026-02-06	46.9600	48.6700	45.7700	48.6700	+8.276%	15	1,359	-38.977%
2026-02-05	48.2500	49.0600	42.8300	44.9500	-12.463%	28	1,353	-33.927%
2026-02-04	64.2000	64.2000	48.7200	51.3500	-21.901%	297	1,341	-42.162%
2026-02-03	68.0900	68.0900	65.7500	65.7500	+14.050%	22	1,459	-54.829%
2026-02-02	59.0400	60.0000	57.6500	57.6500	-1.789%	24	1,452	-48.482%
2026-01-30	60.6000	60.6000	58.2000	58.7000	-2.653%	6	1,433	-49.404%
2026-01-29	62.2700	62.2700	59.5000	60.3000	-11.584%	29	1,431	-50.746%
2026-01-28	72.9500	72.9500	68.2000	68.2000	-11.209%	7	1,425	-56.452%
2026-01-23	76.8100	76.8100	76.8100	76.8100	-3.384%	1	1,420	-61.333%
2026-01-20	79.5000	79.5000	79.5000	79.5000	-0.201%	1	1,421	-62.642%
2026-01-16	82.3400	82.3400	79.6600	79.6600	-7.372%	3	1,419	-62.717%
2026-01-09	85.9600	86.0000	85.9600	86.0000	+1.475%	2	1,419	-65.465%
2026-01-06	84.7500	84.7500	84.7500	84.7500	+2.479%	1	1,420	-64.956%
2026-01-05	82.7400	82.7400	82.7000	82.7000	-6.869%	2	1,421	-64.087%
2025-12-31	88.8000	88.8000	88.8000	88.8000	-1.443%	1	1,421	-66.554%
2025-12-30	90.0000	90.1000	90.0000	90.1000	-3.975%	3	1,421	-67.037%
2025-12-29	94.7600	94.7600	92.8600	93.8300	-5.490%	101	1,421	-68.347%
2025-12-26	100.5500	100.5500	99.2800	99.2800	-2.667%	2	1,464	-70.085%
2025-12-24	102.0000	102.0000	102.0000	102.0000	+0.532%	1	1,465	-70.882%
2025-12-22	101.4600	101.4600	101.4600	101.4600	-0.841%	1	1,465	-70.727%
2025-12-19	97.0000	102.3200	97.0000	102.3200	+11.460%	16	1,465	-70.973%
2025-12-17	91.8000	91.8000	91.8000	91.8000	-3.925%	1	1,464	-67.647%
2025-12-15	95.5500	95.5500	95.5500	95.5500	+2.247%	10	1,464	-68.917%
2025-12-12	95.0000	95.0000	93.4500	93.4500	-3.531%	4	1,464	-68.218%
2025-12-11	94.0000	96.8700	94.0000	96.8700	+1.968%	12	1,468	-69.340%
2025-12-10	95.0000	95.0000	95.0000	95.0000	+3.882%	1	1,469	-68.737%
2025-12-09	91.4500	91.4500	91.4500	91.4500	+1.611%	1	1,468	-67.523%
2025-12-08	91.8500	91.8500	90.0000	90.0000	+16.959%	10	1,469	-67.000%
2025-12-01	76.9500	76.9500	76.9500	76.9500	-1.245%	1	1,469	-61.404%
2025-11-26	79.0000	79.0000	77.9200	77.9200	+1.657%	6	1,468	-61.884%
2025-11-24	76.6500	76.6500	76.6500	76.6500	+11.996%	1	1,468	-61.252%
2025-11-21	68.9700	68.9700	68.4400	68.4400	-16.537%	5	1,468	-56.604%
2025-11-17	82.0000	82.0000	82.0000	82.0000	-14.316%	1	1,470	-63.780%
2025-11-12	95.7000	95.7000	95.7000	95.7000	-1.136%	4	1,469	-68.966%
2025-11-10	96.0900	96.8000	96.0900	96.8000	+17.934%	8	1,465	-69.318%
2025-11-07	84.0000	84.0000	82.0800	82.0800	-8.023%	2	1,465	-63.816%
2025-11-06	92.5000	92.5000	89.2400	89.2400	-8.836%	5	1,466	-66.719%
2025-11-05	96.0000	97.8900	94.8500	97.8900	-0.811%	6	1,467	-69.660%
2025-11-04	102.0800	102.0900	98.0000	98.6900	-14.922%	21	1,467	-69.906%
2025-11-03	113.6300	116.0000	113.6300	116.0000	+4.457%	5	1,479	-74.397%
2025-10-31	112.2000	112.2000	110.7200	111.0500	+3.216%	7	1,479	-73.255%
2025-10-30	107.5800	107.6000	107.5800	107.5900	+0.995%	99	1,474	-72.395%
2025-10-29	103.4800	106.5300	103.4800	106.5300	+7.119%	8	1,426	-72.121%
2025-10-27	99.4500	99.4500	99.4500	99.4500	+8.986%	1	1,419	-70.136%
2025-10-23	91.2500	91.2500	91.2500	91.2500	+8.773%	1	1,419	-67.452%
2025-10-22	86.0500	86.0500	83.8900	83.8900	-9.844%	3	1,420	-64.596%
2025-10-20	93.0500	93.0500	93.0500	93.0500	+4.422%	2	1,419	-68.082%
2025-10-16	89.1100	89.1100	89.1100	89.1100	-0.680%	2	1,421	-66.670%
2025-10-15	90.1300	90.1300	89.7200	89.7200	+6.215%	3	1,419	-66.897%
2025-10-14	84.4700	84.4700	84.4700	84.4700	-8.065%	1	1,417	-64.840%
2025-10-09	91.8800	91.8800	91.8800	91.8800	-0.885%	1	1,417	-67.675%
2025-10-08	92.7000	92.7000	92.7000	92.7000	-1.801%	1	1,417	-67.961%
2025-10-07	95.0400	95.9000	91.3000	94.4000	+3.226%	4	1,416	-68.538%
2025-10-06	91.4500	91.4500	91.4500	91.4500	+6.461%	1	1,416	-67.523%
2025-10-03	85.9000	85.9000	85.9000	85.9000	-10.512%	1	1,417	-65.425%
2025-10-02	95.9000	95.9900	95.9000	95.9900	+1.760%	12	1,416	-69.059%
2025-10-01	95.0000	95.0000	94.3300	94.3300	+4.002%	3	1,425	-68.515%
2025-09-30	90.7000	90.7000	90.7000	90.7000	+2.695%	2	1,425	-67.255%
2025-09-26	88.8000	88.8400	88.3200	88.3200	-0.316%	5	1,425	-66.372%
2025-09-24	88.6000	88.6000	88.6000	88.6000	-1.017%	5	1,422	-66.479%
2025-09-22	89.3900	89.9000	89.3700	89.5100	-2.388%	5	1,427	-66.819%
2025-09-19	91.7000	91.7000	91.7000	91.7000	+5.889%	1	1,428	-67.612%
2025-09-18	86.6000	86.6000	86.6000	86.6000	+13.099%	1	1,429	-65.704%
2025-09-17	76.5700	76.5700	76.5700	76.5700	-4.383%	2	1,430	-61.212%
2025-09-15	79.4100	80.0800	79.4100	80.0800	-0.212%	2	1,430	-62.912%
2025-09-12	80.2500	80.2500	80.2500	80.2500	+0.943%	1	1,431	-62.991%
2025-09-10	75.9000	79.5000	75.9000	79.5000	+11.595%	3	1,432	-62.642%
2025-09-09	71.6000	71.6000	71.2400	71.2400	+2.209%	7	1,434	-58.310%
2025-09-08	69.5400	69.7000	69.5400	69.7000	+3.736%	3	1,427	-57.389%
2025-09-05	63.5100	67.1900	63.5100	67.1900	-2.383%	2	1,426	-55.797%
2025-09-04	69.0000	69.0000	68.0000	68.8300	-0.664%	14	1,425	-56.850%
2025-09-03	74.0500	74.4100	69.2900	69.2900	-3.091%	10	1,423	-57.137%
2025-09-02	66.8800	71.5000	66.8000	71.5000	+0.351%	9	1,415	-58.462%
2025-08-29	70.8500	71.2500	70.7500	71.2500	+1.496%	13	1,402	-58.316%
2025-08-28	69.5000	70.9600	69.5000	70.2000	-1.266%	18	1,402	-57.692%
2025-08-27	74.2000	74.2000	71.0500	71.1000	-0.490%	5	1,385	-58.228%
2025-08-26	71.4500	71.4500	71.4500	71.4500	-0.970%	2	1,382	-58.432%
2025-08-25	70.9700	72.5000	70.9700	72.1500	-3.672%	3	1,382	-58.836%
2025-08-22	74.0000	75.3500	74.0000	74.9000	+4.609%	3	1,380	-60.347%
2025-08-21	71.0500	71.6000	71.0500	71.6000	+2.067%	8	1,379	-58.520%
2025-08-20	65.9200	70.1500	61.1700	70.1500	-3.108%	10	1,376	-57.662%
2025-08-19	78.6000	78.6000	72.4000	72.4000	-14.116%	21	1,369	-58.978%
2025-08-18	85.3200	85.4000	84.3000	84.3000	-4.096%	5	1,378	-64.769%
2025-08-15	88.0000	88.0000	87.9000	87.9000	-4.684%	2	1,378	-66.212%
2025-08-14	92.2200	92.2200	92.2200	92.2200	-3.333%	1	1,380	-67.794%
2025-08-13	96.5400	96.5400	95.4000	95.4000	-1.902%	4	1,381	-68.868%
2025-08-12	96.2000	97.2500	96.2000	97.2500	-0.133%	4	1,385	-69.460%
2025-08-11	97.3800	97.3800	97.3800	97.3800	-0.602%	1	1,385	-69.501%
2025-08-08	98.0300	98.6000	97.9200	97.9700	+5.914%	22	1,386	-69.685%
2025-08-07	93.0000	94.3000	92.5000	92.5000	+3.700%	10	1,388	-67.892%
2025-08-06	89.0000	90.3000	89.0000	89.2000	+6.852%	6	1,393	-66.704%
2025-08-05	86.0100	87.5000	83.4800	83.4800	+12.948%	13	1,397	-64.423%
2025-08-04	73.4300	73.9100	73.4300	73.9100	+5.510%	4	1,408	-59.816%
2025-08-01	68.9200	71.7000	68.9200	70.0500	-4.499%	4	1,407	-57.602%
2025-07-31	73.0100	73.3500	73.0100	73.3500	+1.089%	2	1,407	-59.509%
2025-07-30	72.5600	72.5600	72.5600	72.5600	+2.327%	1	1,407	-59.068%
2025-07-29	72.9800	72.9800	70.9100	70.9100	-1.582%	3	1,408	-58.116%
2025-07-28	72.0500	72.0500	72.0500	72.0500	-2.898%	1	1,409	-58.779%
2025-07-25	73.7200	74.2000	73.7200	74.2000	+6.045%	13	1,410	-59.973%
2025-07-24	69.9700	69.9700	69.9700	69.9700	+1.789%	2	1,402	-57.553%
2025-07-23	68.7400	68.7400	68.7400	68.7400	+6.015%	9	1,400	-56.794%
2025-07-22	65.9300	65.9300	64.8200	64.8400	-5.371%	64	1,400	-54.195%
2025-07-21	69.7000	69.7000	68.0500	68.5200	-1.268%	9	1,434	-56.655%
2025-07-18	70.6900	70.6900	69.2500	69.4000	-2.446%	8	1,440	-57.205%
2025-07-17	69.1700	71.6500	69.1700	71.1400	+4.158%	37	1,446	-58.251%
2025-07-16	67.5700	68.3000	67.5700	68.3000	+3.516%	3	1,441	-56.515%
2025-07-15	67.8000	67.8000	65.9800	65.9800	-0.558%	8	1,441	-54.986%
2025-07-14	62.0500	66.3500	62.0500	66.3500	+7.886%	15	1,440	-55.237%
2025-07-11	62.7300	62.7400	61.5000	61.5000	-0.453%	10	1,455	-51.707%
2025-07-10	61.8400	61.8400	60.0000	61.7800	-0.643%	15	1,449	-51.926%
2025-07-09	62.1800	62.1800	62.1800	62.1800	+4.224%	1	1,444	-52.235%
2025-07-08	59.2700	59.7800	59.2700	59.6600	+1.687%	6	1,444	-50.218%
2025-07-07	54.4000	58.7500	54.4000	58.6700	+5.162%	12	1,445	-49.378%
2025-07-03	55.7900	55.9200	55.7900	55.7900	+2.839%	4	1,444	-46.765%
2025-07-02	54.1000	54.2500	53.7100	54.2500	+2.070%	8	1,444	-45.253%
2025-07-01	56.7500	56.7500	52.6700	53.1500	-9.455%	13	1,452	-44.120%
2025-06-30	59.1900	59.3500	58.7000	58.7000	-1.062%	5	1,448	-49.404%
2025-06-27	60.3700	60.6900	58.8000	59.3300	-6.123%	22	1,449	-49.941%
2025-06-25	64.4000	64.4000	63.2000	63.2000	-0.472%	5	1,429	-53.006%
2025-06-24	62.2100	63.5000	62.2100	63.5000	+2.502%	5	1,429	-53.228%
2025-06-23	61.1900	62.3100	61.1900	61.9500	+2.228%	7	1,434	-52.058%
2025-06-20	61.2000	61.2000	60.6000	60.6000	-0.656%	6	1,434	-50.990%
2025-06-18	61.7300	61.7300	61.0000	61.0000	+0.993%	8	1,429	-51.311%
2025-06-17	62.4500	63.3000	60.4000	60.4000	-6.065%	4	1,429	-50.828%
2025-06-16	62.8800	65.3700	62.8800	64.3000	+5.757%	7	1,427	-53.810%
2025-06-13	61.0500	61.1000	60.8000	60.8000	+3.068%	6	1,423	-51.151%
2025-06-12	60.0000	60.0000	58.9900	58.9900	-1.288%	32	1,423	-49.652%
2025-06-11	59.0000	60.5700	58.0400	59.7600	+4.658%	10	1,393	-50.301%
2025-06-10	55.6000	57.4500	55.2500	57.1000	+6.035%	253	1,397	-47.986%
2025-06-09	51.4500	53.8500	51.4500	53.8500	+3.478%	2	1,190	-44.847%
2025-06-06	49.1500	52.0400	49.1500	52.0400	+5.772%	10	1,191	-42.929%
2025-06-05	55.2400	55.2400	49.2000	49.2000	-9.309%	10	1,194	-39.634%
2025-06-04	53.1900	54.2500	53.1900	54.2500	-7.660%	3	1,194	-45.253%
2025-06-03	55.3600	58.7500	55.3600	58.7500	+5.287%	2	1,194	-49.447%
2025-06-02	56.9000	56.9000	55.6000	55.8000	+2.385%	8	1,196	-46.774%
2025-05-30	54.7800	54.7800	50.4000	54.5000	+12.232%	14	1,203	-45.505%
2025-05-29	50.8500	50.8500	48.5600	48.5600	-0.695%	2	1,203	-38.839%
2025-05-27	52.4000	52.4000	48.9000	48.9000	-4.771%	6	1,203	-39.264%
2025-05-23	50.1000	51.3500	50.1000	51.3500	+0.588%	14	1,202	-42.162%
2025-05-22	49.0300	51.0500	49.0300	51.0500	-2.015%	3	1,202	-41.822%
2025-05-21	52.1300	52.1300	52.0500	52.1000	-2.068%	112	1,201	-42.994%
2025-05-19	52.2100	53.2000	52.2100	53.2000	-1.754%	2	1,226	-44.173%
2025-05-16	54.3600	54.3600	54.1500	54.1500	-0.915%	4	1,225	-45.152%
2025-05-15	53.5000	54.6500	53.5000	54.6500	-1.443%	2	1,224	-45.654%
2025-05-14	56.4500	56.4500	55.3800	55.4500	-0.090%	10	1,225	-46.438%
2025-05-13	50.3500	55.5400	50.2000	55.5000	+24.635%	30	1,225	-46.486%
2025-05-12	47.6900	47.6900	44.5300	44.5300	-6.055%	3	1,244	-33.303%
2025-05-09	46.5100	47.4000	44.9500	47.4000	+11.634%	8	1,245	-37.342%
2025-05-08	42.4600	42.4600	42.4600	42.4600	+4.376%	2	1,246	-30.052%
2025-05-07	41.5200	42.3800	40.6800	40.6800	+0.444%	10	1,246	-26.991%
2025-05-06	40.9000	40.9000	38.2000	40.5000	-21.053%	38	1,244	-26.667%
2025-05-05	50.9000	51.3000	50.9000	51.3000	-2.155%	2	1,235	-42.105%
2025-05-02	52.0000	52.7000	51.5000	52.4300	+7.329%	28	1,235	-43.353%
2025-05-01	49.5000	50.1500	48.7100	48.8500	+2.432%	100	1,236	-39.202%
2025-04-30	44.3800	47.6900	44.3800	47.6900	+2.847%	4	1,311	-37.723%
2025-04-29	45.6000	46.3700	45.6000	46.3700	+1.912%	75	1,311	-35.950%
2025-04-28	44.2000	45.7000	41.6000	45.5000	+3.409%	66	1,275	-34.725%
2025-04-25	41.7000	44.0000	41.6000	44.0000	+8.911%	36	1,274	-32.500%
2025-04-24	36.9000	40.4000	36.9000	40.4000	+14.773%	44	1,274	-26.485%
2025-04-23	35.1200	36.5000	35.1200	35.2000	+25.939%	27	1,259	-15.625%
2025-04-21	27.9500	27.9500	27.9500	27.9500	-10.273%	1	1,256	+6.261%
2025-04-17	30.6000	31.1500	30.6000	31.1500	+8.537%	7	1,254	-4.655%
2025-04-16	30.6500	31.2000	28.5500	28.7000	-15.712%	6	1,254	+3.484%
2025-04-15	31.4700	34.1800	31.4700	34.0500	+13.123%	83	1,254	-12.775%
2025-04-14	30.8600	31.0500	30.1000	30.1000	+15.105%	5	1,255	-1.329%
2025-04-11	26.1500	26.1500	26.1500	26.1500	-10.507%	2	1,257	+13.576%
2025-04-09	28.6900	30.0000	28.6900	29.2200	+23.395%	6	1,256	+1.643%
2025-04-08	24.4100	24.4100	23.6800	23.6800	+9.175%	6	1,253	+25.422%
2025-04-07	15.6000	21.8100	15.6000	21.6900	+1.355%	179	1,254	+36.929%
2025-04-04	23.6000	23.6000	19.8000	21.4000	-16.177%	32	1,296	+38.785%
2025-04-03	26.0000	26.0000	25.0500	25.5300	+0.078%	3	1,288	+16.334%
2025-04-01	25.5100	25.5100	25.5100	25.5100	+3.699%	3	1,289	+16.425%
2025-03-31	22.5000	24.6000	22.5000	24.6000	-3.756%	8	1,292	+20.732%
2025-03-28	26.7500	26.9600	25.5600	25.5600	-12.765%	18	1,299	+16.197%
2025-03-26	30.0500	30.0500	29.3000	29.3000	-9.512%	11	1,294	+1.365%
2025-03-25	33.4500	33.8300	32.1600	32.3800	-3.054%	269	1,294	-8.277%
2025-03-24	32.2800	33.5900	32.1600	33.4000	+17.358%	80	1,233	-11.078%
2025-03-21	28.5000	28.5000	28.4600	28.4600	+4.059%	90	1,278	+4.357%
2025-03-20	27.6000	27.6700	27.3500	27.3500	+3.013%	25	1,283	+8.592%
2025-03-19	25.9000	26.5500	25.9000	26.5500	+3.711%	17	1,272	+11.864%
2025-03-18	25.9500	25.9500	24.4000	25.6000	+0.986%	3	1,271	+16.016%
2025-03-17	25.3500	25.3500	25.3500	25.3500	-5.937%	1	1,269	+17.160%
2025-03-14	26.1500	26.9500	26.0000	26.9500	+17.480%	10	1,268	+10.204%
2025-03-13	22.7000	22.9400	22.7000	22.9400	-9.256%	6	1,275	+29.468%
2025-03-12	25.2800	25.2800	25.2800	25.2800	+20.152%	2	1,275	+17.484%
2025-03-11	21.0400	21.0400	21.0400	21.0400	+2.634%	1	1,275	+41.160%
2025-03-10	22.9900	22.9900	20.5000	20.5000	-16.531%	102	1,275	+44.878%
2025-03-07	23.8000	24.7500	23.8000	24.5600	+4.511%	10	1,281	+20.928%
2025-03-06	26.0000	26.0000	23.5000	23.5000	-14.077%	44	1,279	+26.383%
2025-03-04	23.0700	27.3500	23.0500	27.3500	+10.238%	33	1,276	+8.592%
2025-03-03	28.1500	28.3500	24.8000	24.8100	-3.463%	71	1,249	+19.710%
2025-02-28	22.9400	25.7000	22.9400	25.7000	-6.545%	162	1,303	+15.564%
2025-02-27	27.6000	27.6000	27.5000	27.5000	-0.722%	6	1,313	+8.000%
2025-02-26	30.5000	30.5000	27.7000	27.7000	+1.132%	43	1,313	+7.220%
2025-02-25	28.9000	28.9000	26.7500	27.3900	-8.087%	75	1,317	+8.434%
2025-02-24	33.0400	35.4000	29.5000	29.8000	-19.785%	84	1,284	-0.336%
2025-02-21	41.7200	42.0000	37.1500	37.1500	-8.498%	104	1,320	-20.054%
2025-02-20	40.0000	40.7000	34.8000	40.6000	-4.807%	59	1,287	-26.847%
2025-02-19	54.0500	54.0500	42.5000	42.6500	-19.070%	270	1,260	-30.363%
2025-02-18	53.4000	53.4000	49.5100	52.7000	+4.834%	24	1,006	-43.643%
2025-02-14	49.8000	50.2700	49.8000	50.2700	+3.649%	6	1,011	-40.919%
2025-02-13	49.4200	49.5500	48.5000	48.5000	-1.121%	10	1,011	-38.763%
2025-02-12	45.0000	49.0500	45.0000	49.0500	+6.284%	65	1,012	-39.450%
2025-02-11	48.3000	48.4900	46.1500	46.1500	-1.072%	15	1,043	-35.645%
2025-02-10	44.9700	46.6500	43.9500	46.6500	+3.094%	5	1,056	-36.334%
2025-02-07	44.6000	46.9300	44.1500	45.2500	+5.233%	138	1,058	-34.365%
2025-02-06	39.7900	43.0000	39.7900	43.0000	+23.033%	55	1,069	-30.930%
2025-02-05	36.4000	36.4900	34.9000	34.9500	-8.556%	286	1,091	-15.021%
2025-02-04	36.8300	40.4500	35.7000	38.2200	+56.000%	360	915	-22.292%
2025-02-03	22.6000	24.5000	22.3500	24.5000	0.000%	12	796	+21.224%
2025-01-31	25.4500	25.4500	24.5000	24.5000	+8.407%	42	796	+21.224%
2025-01-30	22.6000	22.6000	22.6000	22.6000	+17.098%	1	775	+31.416%
2025-01-27	19.1800	19.5500	19.0900	19.3000	-18.220%	69	775	+53.886%
2025-01-24	22.3500	23.8000	22.3500	23.6000	+10.126%	118	793	+25.847%
2025-01-23	20.8500	21.4300	20.8500	21.4300	+5.049%	6	815	+38.591%
2025-01-22	19.8200	20.4000	19.8200	20.4000	+12.769%	5	816	+45.588%
2025-01-21	18.0900	18.0900	18.0900	18.0900	+0.222%	2	791	+64.179%
2025-01-17	16.2500	18.0500	16.2500	18.0500	+6.805%	56	791	+64.543%
2025-01-16	16.9000	16.9000	16.9000	16.9000	+5.165%	1	791	+75.740%
2025-01-15	15.9200	16.0700	15.9200	16.0700	+5.724%	12	791	+84.816%
2025-01-14	15.4900	15.6000	15.2000	15.2000	+4.828%	23	802	+95.395%
2025-01-13	14.0500	14.5000	13.8500	14.5000	-8.344%	26	803	+104.828%
2025-01-10	15.0000	15.8200	14.9000	15.8200	-0.126%	66	814	+87.737%
2025-01-08	16.4000	16.4000	15.5700	15.8400	-8.808%	233	737	+87.500%
2025-01-07	19.1400	19.1400	17.3000	17.3700	-11.827%	10	737	+70.984%
2025-01-06	21.3000	22.0300	19.0200	19.7000	-14.348%	51	734	+50.761%
2025-01-03	21.1100	23.0000	21.1100	23.0000	+15.000%	64	740	+29.130%
2025-01-02	19.3000	20.2000	18.6900	20.0000	-6.542%	7	710	+48.500%
2024-12-31	20.8500	21.4000	20.8500	21.4000	-6.058%	23	709	+38.785%
2024-12-30	22.0200	22.7800	22.0200	22.7800	-0.957%	2	709	+30.378%
2024-12-27	24.0000	24.0000	22.6700	23.0000	-9.520%	48	707	+29.130%
2024-12-26	25.2500	25.4200	25.1900	25.4200	+1.680%	11	704	+16.837%
2024-12-24	25.0000	25.7500	25.0000	25.0000	+5.396%	36	683	+18.800%
2024-12-23	24.0000	24.0000	23.0000	23.7200	+2.773%	21	683	+25.211%
2024-12-20	22.3000	23.0800	22.3000	23.0800	+8.357%	10	668	+28.683%
2024-12-19	21.0700	21.8500	20.9300	21.3000	+7.848%	113	674	+39.437%
2024-12-18	21.6000	22.1000	19.7500	19.7500	-4.543%	19	616	+50.380%
2024-12-17	19.9000	20.9000	19.9000	20.6900	-4.654%	6	612	+43.548%
2024-12-16	21.4500	22.3500	19.6300	21.7000	+5.442%	57	611	+36.866%
2024-12-13	20.4800	20.5800	19.9700	20.5800	+4.203%	122	642	+44.315%
2024-12-12	19.9400	20.0500	19.7500	19.7500	+3.729%	11	588	+50.380%
2024-12-11	17.0000	19.0400	16.7000	19.0400	+5.778%	32	586	+55.987%
2024-12-10	19.0000	20.0000	18.0000	18.0000	-6.005%	51	562	+65.000%
2024-12-09	22.2000	23.2500	18.5000	19.1500	-7.039%	129	553	+55.091%
2024-12-06	19.3000	20.9300	19.0700	20.6000	+19.628%	802	460	+44.175%
2024-12-05	16.7000	17.8900	16.0000	17.2200	+9.195%	105	155	+72.474%
2024-12-04	15.9100	16.4500	14.7500	15.7700	0.000%	122	110	+88.332%

.dark-mode .Mhyjmk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mhyjmk{ 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