Dark

PLTR20270115C120
PLTR Jan 15 2027 120.00 Call (PLTR270115C00120000)
option OPRA

EOD

Jul 23, 2026

23.00-3.766%(-0.90)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	23.0000	23.7000	21.5100	23.0000	-3.766%	119	13,062	0.000%
2026-07-22	27.0000	27.0500	23.1500	23.9000	-19.120%	97	13,042	-3.766%
2026-07-21	30.4000	30.8000	29.5000	29.5500	-6.988%	35	13,017	-22.166%
2026-07-20	29.5000	32.1000	29.5000	31.7700	+8.727%	22	13,031	-27.605%
2026-07-17	27.6500	30.6800	27.0000	29.2200	-4.976%	82	13,033	-21.287%
2026-07-16	29.3000	30.7500	27.0000	30.7500	+0.985%	47	13,079	-25.203%
2026-07-15	31.0000	32.5000	29.6000	30.4500	-1.616%	18	13,108	-24.466%
2026-07-14	23.6500	31.4900	23.2300	30.9500	+10.932%	147	13,111	-25.687%
2026-07-13	26.2000	28.0000	25.0000	27.9000	+10.146%	163	13,196	-17.563%
2026-07-10	27.7000	27.7000	24.9700	25.3300	-5.308%	1,443	13,212	-9.199%
2026-07-09	25.7700	27.0500	24.6100	26.7500	-6.140%	1,505	11,837	-14.019%
2026-07-08	27.8600	29.2000	25.5500	28.5000	-11.710%	2,763	10,434	-19.298%
2026-07-07	31.1500	34.0500	28.6000	32.2800	+10.662%	1,478	9,229	-28.748%
2026-07-06	26.6500	30.4500	26.6500	29.1700	+6.266%	1,207	9,048	-21.152%
2026-07-02	27.6500	29.4500	26.7000	27.4500	+10.197%	1,161	8,792	-16.211%
2026-07-01	20.8500	26.2800	20.8000	24.9100	+30.967%	346	8,792	-7.668%
2026-06-30	18.1000	20.1000	17.7000	19.0200	+2.258%	173	8,775	+20.925%
2026-06-29	18.8400	20.5000	18.0000	18.6000	+8.518%	265	8,704	+23.656%
2026-06-26	16.0500	17.5500	15.8500	17.1400	+19.443%	209	8,578	+34.189%
2026-06-25	16.7500	16.7500	14.0000	14.3500	-18.466%	340	8,524	+60.279%
2026-06-24	17.6500	19.6500	17.0000	17.6000	-8.333%	504	8,428	+30.682%
2026-06-23	21.1500	21.7000	18.8000	19.2000	-7.559%	344	8,623	+19.792%
2026-06-22	24.9500	26.5000	20.7500	20.7700	-22.471%	548	8,451	+10.737%
2026-06-18	28.0000	28.0000	24.7500	26.7900	-4.831%	134	8,013	-14.147%
2026-06-17	28.9000	31.9500	28.1500	28.1500	-7.004%	27	8,013	-18.295%
2026-06-16	30.0000	30.2700	28.0600	30.2700	-3.445%	76	8,013	-24.017%
2026-06-15	29.3500	31.6000	28.3000	31.3500	+15.768%	313	7,918	-26.635%
2026-06-12	27.5000	28.6100	26.5000	27.0800	-7.734%	85	7,918	-15.066%
2026-06-11	28.8000	29.4000	27.4000	29.3500	-0.373%	62	7,918	-21.635%
2026-06-10	29.4000	30.4400	28.4500	29.4600	-2.932%	112	7,914	-21.928%
2026-06-09	33.0000	33.3700	27.5200	30.3500	-9.268%	186	7,888	-24.217%
2026-06-08	33.3000	34.0000	33.3000	33.4500	+0.753%	38	7,939	-31.241%
2026-06-05	35.6000	35.6000	32.1000	33.2000	-11.796%	51	7,931	-30.723%
2026-06-04	38.9500	40.5000	37.1000	37.6400	-0.607%	38	7,921	-38.895%
2026-06-03	44.4000	44.4000	37.4000	37.8700	-18.542%	59	7,908	-39.266%
2026-06-02	52.0000	52.0000	45.0400	46.4900	-12.777%	74	7,885	-50.527%
2026-06-01	52.3500	56.0000	48.8500	53.3000	+7.460%	137	7,938	-56.848%
2026-05-29	42.1300	50.5700	42.1300	49.6000	+33.873%	233	7,947	-53.629%
2026-05-28	31.5000	38.0000	31.5000	37.0500	+23.295%	103	7,935	-37.922%
2026-05-27	31.0000	32.2500	29.9000	30.0500	-8.663%	33	7,967	-23.461%
2026-05-26	33.0000	34.6000	31.0000	32.9000	-1.937%	64	7,954	-30.091%
2026-05-22	33.6500	34.9000	32.0000	33.5500	-1.178%	30	7,964	-31.446%
2026-05-21	34.4900	34.4900	33.3000	33.9500	+0.444%	18	7,958	-32.253%
2026-05-20	31.7000	33.8000	31.7000	33.8000	+3.269%	36	7,958	-31.953%
2026-05-19	32.5000	33.1100	31.8000	32.7300	+0.646%	37	7,957	-29.728%
2026-05-18	31.0000	33.1700	30.6500	32.5200	+1.625%	71	7,957	-29.274%
2026-05-15	31.0500	33.0500	31.0500	32.0000	+0.313%	46	7,957	-28.125%
2026-05-14	30.0000	32.3500	29.8900	31.9000	+7.407%	98	7,947	-27.900%
2026-05-13	33.9000	33.9000	28.7000	29.7000	-11.343%	167	7,839	-22.559%
2026-05-12	34.2000	34.5000	31.7000	33.5000	-1.817%	71	7,839	-31.343%
2026-05-11	32.9500	34.3000	31.9400	34.1200	-2.403%	372	7,839	-32.591%
2026-05-08	33.5500	34.9600	31.5700	34.9600	+2.222%	113	8,009	-34.211%
2026-05-07	34.6200	36.8500	33.8000	34.2000	+7.378%	176	7,997	-32.749%
2026-05-06	31.0000	33.2800	31.0000	31.8500	-7.278%	113	7,948	-27.786%
2026-05-05	37.5000	39.8000	33.3000	34.3500	-18.467%	287	7,908	-33.042%
2026-05-04	43.9100	45.0000	42.1300	42.1300	+3.463%	478	7,833	-45.407%
2026-05-01	41.2500	41.9600	39.6300	40.7200	+9.023%	102	8,110	-43.517%
2026-04-30	35.9000	37.7000	35.8500	37.3500	+4.593%	107	8,110	-38.420%
2026-04-29	36.4000	36.4000	34.5500	35.7100	-8.201%	480	8,071	-35.592%
2026-04-28	40.1900	40.2500	38.7300	38.9000	-3.474%	14	7,649	-40.874%
2026-04-27	40.6500	42.0000	39.9500	40.3000	-0.641%	187	7,651	-42.928%
2026-04-24	39.2000	40.6000	38.5300	40.5600	+2.684%	32	7,771	-43.294%
2026-04-23	44.3000	45.0000	39.0200	39.5000	-17.623%	65	7,760	-41.772%
2026-04-22	45.2000	48.1000	45.2000	47.9500	+10.944%	64	7,721	-52.033%
2026-04-21	42.0000	45.8500	42.0000	43.2200	+1.005%	28	7,755	-46.784%
2026-04-20	43.0400	43.6500	41.4000	42.7900	-0.765%	172	7,761	-46.249%
2026-04-17	41.2500	44.6500	41.2500	43.1200	+7.424%	118	7,668	-46.660%
2026-04-16	41.2200	41.8500	38.6500	40.1400	-0.397%	223	7,674	-42.701%
2026-04-15	35.8800	40.4000	35.0000	40.3000	+13.521%	138	7,608	-42.928%
2026-04-14	35.9200	37.0400	34.7500	35.5000	+6.256%	169	7,613	-35.211%
2026-04-13	32.2000	34.7500	31.9000	33.4100	+9.005%	110	7,625	-31.158%
2026-04-10	31.4000	32.0000	28.0000	30.6500	-6.555%	600	7,608	-24.959%
2026-04-09	37.0000	37.0000	31.5500	32.8000	-17.897%	211	7,628	-29.878%
2026-04-08	50.0500	50.3000	39.0800	39.9500	-15.342%	157	7,643	-42.428%
2026-04-07	43.2000	47.1900	43.2000	47.1900	+3.920%	24	7,638	-51.261%
2026-04-06	47.4900	47.4900	45.4100	45.4100	-0.765%	102	7,635	-49.350%
2026-04-02	44.8000	45.7600	44.8000	45.7600	+3.296%	35	7,569	-49.738%
2026-04-01	45.3000	45.6500	44.1500	44.3000	-0.449%	6	7,569	-48.081%
2026-03-31	40.0000	44.9500	40.0000	44.5000	+14.103%	44	7,570	-48.315%
2026-03-30	42.5000	42.6000	38.0000	39.0000	-9.513%	21	7,588	-41.026%
2026-03-27	44.0500	44.4000	42.9500	43.1000	-9.359%	31	7,591	-46.636%
2026-03-26	48.6500	49.7000	47.2300	47.5500	-11.287%	23	7,594	-51.630%
2026-03-25	55.8000	55.8000	52.9500	53.6000	+2.800%	44	7,592	-57.090%
2026-03-24	56.8500	56.8500	50.5800	52.1400	-8.123%	26	7,607	-55.888%
2026-03-23	53.1000	57.1600	53.1000	56.7500	+16.053%	88	7,618	-59.471%
2026-03-20	49.6000	50.6000	48.9000	48.9000	-7.649%	16	7,616	-52.965%
2026-03-19	49.4500	52.9500	49.2400	52.9500	+4.314%	39	7,616	-56.563%
2026-03-18	53.2000	53.2000	50.7600	50.7600	-2.796%	14	7,624	-54.689%
2026-03-17	52.9200	53.8500	52.2200	52.2200	+2.452%	29	7,626	-55.956%
2026-03-16	50.9100	51.3900	50.5500	50.9700	+1.131%	33	7,627	-54.875%
2026-03-13	52.0000	52.0000	48.7400	50.4000	-4.364%	37	7,630	-54.365%
2026-03-12	52.8000	53.7000	52.0000	52.7000	+4.563%	400	7,604	-56.357%
2026-03-11	50.6600	51.4000	49.2000	50.4000	-0.099%	21	7,716	-54.365%
2026-03-10	52.8200	52.8200	49.5000	50.4500	-7.854%	53	7,707	-54.410%
2026-03-09	55.6500	55.6500	52.5500	54.7500	-1.529%	24	7,713	-57.991%
2026-03-06	50.5500	59.0000	50.5500	55.6000	+7.336%	110	7,753	-58.633%
2026-03-05	53.0000	53.7500	49.8200	51.8000	-0.975%	418	7,764	-55.598%
2026-03-04	48.7500	53.2500	48.7500	52.3100	+9.275%	104	7,750	-56.031%
2026-03-03	46.0000	48.0000	41.5500	47.8700	+5.209%	227	7,752	-51.953%
2026-03-02	44.9500	47.0500	44.0500	45.5000	+14.754%	226	7,687	-49.451%
2026-02-27	39.6900	39.8000	37.8500	39.6500	+1.667%	65	7,699	-41.992%
2026-02-26	38.2000	39.6000	36.9000	39.0000	+3.503%	49	7,673	-41.026%
2026-02-25	35.5500	39.1000	34.4400	37.6800	+11.150%	81	7,684	-38.960%
2026-02-24	34.1000	35.0500	32.6500	33.9000	-3.253%	120	7,684	-32.153%
2026-02-23	36.5000	36.5000	33.4000	35.0400	-8.940%	296	7,658	-34.361%
2026-02-20	36.7300	39.0000	35.9000	38.4800	-0.568%	162	7,696	-40.229%
2026-02-19	36.3000	39.1000	36.3000	38.7000	-0.540%	68	7,679	-40.568%
2026-02-18	38.7000	42.7000	38.7000	38.9100	+6.051%	312	7,663	-40.889%
2026-02-17	34.4900	37.7800	34.2000	36.6900	+2.372%	164	7,645	-37.313%
2026-02-13	33.0000	37.4300	32.4000	35.8400	+3.644%	90	7,625	-35.826%
2026-02-12	38.9000	39.0000	33.2500	34.5800	-10.182%	734	7,625	-33.488%
2026-02-11	41.6200	41.6200	37.2500	38.5000	-8.333%	707	7,432	-40.260%
2026-02-10	45.8000	46.1000	40.8000	42.0000	-5.872%	339	6,915	-45.238%
2026-02-09	40.0000	46.5000	38.7700	44.6200	+13.163%	957	6,696	-48.454%
2026-02-06	38.0000	40.5500	37.3600	39.4300	+12.657%	250	6,127	-41.669%
2026-02-05	41.3000	41.3000	34.7500	35.0000	-17.336%	597	6,058	-34.286%
2026-02-04	49.1000	49.1000	40.0500	42.3400	-24.862%	222	5,822	-45.678%
2026-02-03	60.2800	61.0000	53.0500	56.3500	+13.884%	82	5,738	-59.184%
2026-02-02	50.8000	50.9500	48.5000	49.4800	+3.536%	165	5,737	-53.517%
2026-01-30	50.8700	50.8700	47.2500	47.7900	-8.711%	69	5,614	-51.873%
2026-01-29	54.0500	54.0500	49.2700	52.3500	-8.319%	114	5,608	-56.065%
2026-01-28	62.7000	62.7000	57.1000	57.1000	-9.795%	118	5,596	-59.720%
2026-01-27	64.2500	65.2000	63.3000	63.3000	-3.211%	6	5,605	-63.665%
2026-01-26	67.4200	67.4200	65.4000	65.4000	-1.949%	5	5,601	-64.832%
2026-01-23	66.6800	68.0500	66.5800	66.7000	+5.455%	9	5,599	-65.517%
2026-01-22	63.9000	65.0500	63.2500	63.2500	-3.670%	20	5,598	-63.636%
2026-01-21	65.4100	68.1500	60.8500	65.6600	-2.000%	16	5,587	-64.971%
2026-01-20	69.0800	69.0800	67.0000	67.0000	-3.736%	8	5,584	-65.672%
2026-01-16	73.5500	73.5500	69.0000	69.6000	-6.263%	32	5,582	-66.954%
2026-01-15	75.8600	75.8600	73.7400	74.2500	-0.841%	25	5,582	-69.024%
2026-01-14	73.4000	74.8800	72.7500	74.8800	-0.821%	5	5,575	-69.284%
2026-01-13	75.5000	75.5000	75.5000	75.5000	-0.422%	2	5,574	-69.536%
2026-01-12	75.0000	75.9600	75.0000	75.8200	+4.206%	14	5,573	-69.665%
2026-01-09	73.9800	73.9800	72.7400	72.7600	-2.139%	8	5,581	-68.389%
2026-01-08	78.3500	78.3500	73.0000	74.3500	-6.064%	9	5,578	-69.065%
2026-01-07	77.5100	83.9000	76.2000	79.1500	+3.464%	18	5,579	-70.941%
2026-01-06	74.1500	77.1000	74.1500	76.5000	+3.884%	217	5,579	-69.935%
2026-01-05	71.0900	73.6400	71.0900	73.6400	+9.177%	10	5,746	-68.767%
2026-01-02	72.9000	72.9000	67.0000	67.4500	-11.192%	60	5,746	-65.901%
2025-12-31	78.5000	79.3000	75.0000	75.9500	-4.705%	72	5,662	-69.717%
2025-12-30	80.5000	82.0600	79.7000	79.7000	-2.388%	90	5,662	-71.142%
2025-12-29	84.0000	84.0000	81.0000	81.6500	-4.948%	19	5,720	-71.831%
2025-12-26	92.0700	92.0700	85.9000	85.9000	-5.428%	47	5,720	-73.225%
2025-12-24	90.8300	90.8300	90.8300	90.8300	+0.011%	22	5,746	-74.678%
2025-12-23	90.8200	90.8200	90.8200	90.8200	+0.967%	1	5,746	-74.675%
2025-12-22	92.1500	92.8300	89.9000	89.9500	-1.855%	90	5,746	-74.430%
2025-12-19	86.8300	91.6500	86.8300	91.6500	+7.193%	268	5,779	-74.905%
2025-12-18	82.0000	85.5000	82.0000	85.5000	+9.126%	23	6,021	-73.099%
2025-12-17	80.0500	80.3500	78.3500	78.3500	-6.582%	10	6,006	-70.645%
2025-12-16	82.7200	83.8700	82.7200	83.8700	+0.203%	17	6,007	-72.577%
2025-12-15	83.8200	84.5700	82.8700	83.7000	+6.638%	116	6,023	-72.521%
2025-12-12	78.4900	78.4900	78.4900	78.4900	-8.775%	1	6,120	-70.697%
2025-12-11	82.0000	86.0500	81.7500	86.0400	-1.455%	12	6,120	-73.268%
2025-12-10	83.4500	88.0500	82.7500	87.3100	+8.325%	34	6,115	-73.657%
2025-12-09	81.7100	81.7100	80.0500	80.6000	+0.587%	12	6,116	-71.464%
2025-12-08	80.3200	80.3200	79.7600	80.1300	-2.578%	14	6,121	-71.297%
2025-12-05	80.0000	82.2500	79.5000	82.2500	+7.446%	97	6,121	-72.036%
2025-12-04	75.9300	77.0000	75.9300	76.5500	+2.148%	17	6,155	-69.954%
2025-12-03	72.8000	74.9400	72.8000	74.9400	+4.228%	4	6,144	-69.309%
2025-12-02	74.0000	75.0000	71.5000	71.9000	+4.203%	27	6,145	-68.011%
2025-12-01	68.5900	69.3900	68.5900	69.0000	+0.730%	53	6,153	-66.667%
2025-11-28	69.5400	69.5400	68.5000	68.5000	-0.088%	18	6,203	-66.423%
2025-11-26	67.4500	69.5000	67.2000	68.5600	+2.943%	50	6,227	-66.453%
2025-11-25	61.2000	66.6000	61.2000	66.6000	-1.333%	137	6,227	-65.465%
2025-11-24	64.7500	67.6000	63.2500	67.5000	+10.656%	46	6,316	-65.926%
2025-11-21	61.1000	62.6200	55.0000	61.0000	+0.329%	49	6,313	-62.295%
2025-11-20	75.5500	75.5500	60.4000	60.8000	-11.215%	774	6,305	-62.171%
2025-11-19	67.5000	69.5000	67.2500	68.4800	-5.610%	35	5,580	-66.414%
2025-11-18	72.0000	72.5500	72.0000	72.5500	-0.247%	8	5,548	-68.298%
2025-11-17	75.5500	75.5500	71.4000	72.7300	-5.176%	60	5,547	-68.376%
2025-11-14	72.9500	78.3200	72.9500	76.7000	+3.649%	15	5,594	-70.013%
2025-11-13	80.7000	80.7000	74.0000	74.0000	-10.757%	28	5,583	-68.919%
2025-11-12	86.1000	87.0000	81.4700	82.9200	-6.884%	111	5,586	-72.262%
2025-11-11	91.0000	91.0000	88.6800	89.0500	-4.340%	12	5,529	-74.172%
2025-11-10	89.3400	93.0900	88.1300	93.0900	+22.503%	182	5,527	-75.293%
2025-11-07	77.2500	77.2500	71.6000	75.9900	-3.810%	29	5,604	-69.733%
2025-11-06	88.1000	88.1000	77.7000	79.0000	-10.176%	69	5,596	-70.886%
2025-11-05	85.4400	88.5000	82.8700	87.9500	-4.558%	18	5,602	-73.849%
2025-11-04	91.4900	93.7600	86.8400	92.1500	-12.238%	30	5,598	-75.041%
2025-11-03	104.0000	105.6000	101.4500	105.0000	+4.801%	50	5,612	-78.095%
2025-10-31	97.7500	103.0400	97.7500	100.1900	+4.517%	170	5,612	-77.044%
2025-10-30	97.1000	97.3600	95.8600	95.8600	-1.773%	48	5,722	-76.007%
2025-10-29	92.0000	98.0000	92.0000	97.5900	+8.049%	46	5,723	-76.432%
2025-10-28	88.6000	90.3200	87.6400	90.3200	+1.746%	73	5,716	-74.535%
2025-10-27	89.6000	91.6000	88.5300	88.7700	+5.428%	77	5,737	-74.090%
2025-10-24	84.8800	84.8800	84.0700	84.2000	+3.275%	14	5,737	-72.684%
2025-10-23	78.5000	81.7000	78.5000	81.5300	+4.526%	9	5,734	-71.790%
2025-10-22	78.1200	78.1200	72.1000	78.0000	-5.797%	43	5,742	-70.513%
2025-10-21	81.8200	82.8000	81.8200	82.8000	+0.036%	11	5,740	-72.222%
2025-10-20	82.9500	82.9500	82.5000	82.7700	+3.787%	18	5,747	-72.212%
2025-10-17	81.0000	82.0000	77.0000	79.7500	-0.150%	11	5,755	-71.160%
2025-10-16	85.0000	85.0000	79.2000	79.8700	+0.150%	4	5,761	-71.203%
2025-10-15	83.9400	83.9400	78.2000	79.7500	-0.993%	3	5,761	-71.160%
2025-10-14	76.7000	82.5000	76.0000	80.5500	+1.461%	9	5,762	-71.446%
2025-10-13	80.0000	80.0000	76.5000	79.3900	-0.226%	14	5,765	-71.029%
2025-10-10	85.5100	85.6800	79.5700	79.5700	-7.691%	20	5,768	-71.095%
2025-10-09	84.2500	87.0000	81.8700	86.2000	+3.357%	19	5,773	-73.318%
2025-10-08	83.1600	83.4400	82.0000	83.4000	-0.180%	19	5,785	-72.422%
2025-10-07	83.0000	85.6500	80.5000	83.5500	+4.112%	23	5,783	-72.472%
2025-10-06	80.8000	82.6000	80.2500	80.2500	+5.731%	33	5,783	-71.340%
2025-10-03	80.0000	81.5500	73.3500	75.9000	-12.204%	264	5,780	-69.697%
2025-10-02	87.0000	87.0000	83.9900	86.4500	+3.286%	32	5,773	-73.395%
2025-10-01	83.0000	85.1500	83.0000	83.7000	+4.664%	4	5,784	-72.521%
2025-09-30	80.2000	81.3500	79.8000	79.9700	+1.369%	43	5,785	-71.239%
2025-09-29	80.9000	80.9000	78.8900	78.8900	+0.625%	54	5,786	-70.845%
2025-09-26	77.9500	78.4500	77.2500	78.4000	-3.863%	9	5,796	-70.663%
2025-09-25	83.3600	83.5000	80.3800	81.5500	+1.179%	14	5,795	-71.796%
2025-09-24	84.2500	84.2500	79.0000	80.6000	-2.892%	29	5,791	-71.464%
2025-09-23	85.2300	85.2300	78.9500	83.0000	+3.685%	21	5,798	-72.289%
2025-09-22	80.4500	80.4500	79.1500	80.0500	-4.691%	33	5,813	-71.268%
2025-09-19	78.2500	83.9900	78.2500	83.9900	+7.404%	36	5,817	-72.616%
2025-09-18	74.0000	78.2000	74.0000	78.2000	+11.174%	37	5,825	-70.588%
2025-09-17	69.3300	70.3400	66.0000	70.3400	-1.485%	33	5,814	-67.302%
2025-09-16	72.4500	72.4500	70.9500	71.4000	-1.449%	24	5,810	-67.787%
2025-09-15	70.5000	72.4500	69.6500	72.4500	+0.069%	33	5,804	-68.254%
2025-09-12	68.9000	72.8000	68.6800	72.4000	+7.979%	14	5,813	-68.232%
2025-09-11	69.0000	69.0000	66.4000	67.0500	-3.135%	24	5,816	-65.697%
2025-09-10	67.7000	70.5000	66.7000	69.2200	+6.492%	27	5,812	-66.773%
2025-09-09	60.8500	65.0300	60.8500	65.0000	+7.723%	56	5,811	-64.615%
2025-09-08	61.7100	61.7100	60.2500	60.3400	+3.499%	21	5,826	-61.883%
2025-09-05	60.6500	60.6500	55.0000	58.3000	-3.652%	35	5,832	-60.549%
2025-09-04	58.9100	61.4000	58.9100	60.5100	+1.187%	12	5,838	-61.990%
2025-09-03	62.9000	64.8000	59.7500	59.8000	-3.548%	19	5,840	-61.538%
2025-09-02	58.4500	63.0000	57.5500	62.0000	0.000%	25	5,841	-62.903%
2025-08-29	61.5400	62.2500	61.5400	62.0000	-2.270%	3	5,842	-62.903%
2025-08-28	60.8500	63.4400	60.6000	63.4400	+1.748%	33	5,842	-63.745%
2025-08-27	64.9000	65.1000	62.3500	62.3500	-5.243%	23	5,841	-63.111%
2025-08-26	62.5000	66.4000	62.2900	65.8000	+2.636%	40	5,843	-65.046%
2025-08-25	58.3000	64.1100	57.3500	64.1100	+0.094%	17	5,844	-64.124%
2025-08-22	62.1000	66.2000	61.0000	64.0500	+1.828%	36	5,843	-64.091%
2025-08-21	62.9000	63.7000	61.4400	62.9000	-0.317%	54	5,832	-63.434%
2025-08-20	59.4000	63.1000	53.1400	63.1000	-1.560%	137	5,853	-63.550%
2025-08-19	72.0500	72.0500	63.6100	64.1000	-15.724%	78	5,853	-64.119%
2025-08-18	79.5000	79.5000	75.2000	76.0600	-3.599%	17	5,857	-69.761%
2025-08-15	81.0000	81.0000	78.6500	78.9000	-4.595%	66	5,867	-70.849%
2025-08-14	86.0000	86.0000	82.0000	82.7000	-3.624%	4,289	5,865	-72.189%
2025-08-13	89.3400	89.5000	85.7000	85.8100	-2.133%	25	8,374	-73.197%
2025-08-12	86.3500	88.3200	85.9000	87.6800	+5.448%	7	8,373	-73.768%
2025-08-11	84.6000	87.3700	83.1500	83.1500	-6.045%	102	8,372	-72.339%
2025-08-08	87.3000	88.8900	87.1100	88.5000	+6.665%	25	8,344	-74.011%
2025-08-07	81.2500	85.1000	81.0000	82.9700	+4.365%	54	8,345	-72.279%
2025-08-06	74.5000	80.5000	74.5000	79.5000	+6.000%	67	8,352	-71.069%
2025-08-05	73.0700	77.4500	72.2000	75.0000	+14.068%	80	8,397	-69.333%
2025-08-04	65.5000	66.0600	63.7000	65.7500	+6.911%	160	8,405	-65.019%
2025-08-01	59.5500	63.7000	58.7500	61.5000	-3.529%	70	8,438	-62.602%
2025-07-31	64.6900	65.8300	63.1100	63.7500	-0.391%	121	8,428	-63.922%
2025-07-30	64.3000	64.3000	63.4500	64.0000	+2.073%	16	8,337	-64.063%
2025-07-29	63.8000	64.0000	61.5000	62.7000	-0.728%	29	8,339	-63.317%
2025-07-28	65.8200	65.8200	61.5000	63.1600	-3.248%	32	8,340	-63.585%
2025-07-25	62.6500	65.8500	62.6500	65.2800	+5.324%	46	8,348	-64.767%
2025-07-24	62.0000	62.1500	61.3900	61.9800	+0.928%	14	8,356	-62.891%
2025-07-23	57.0000	61.4100	57.0000	61.4100	+7.548%	25	8,356	-62.547%
2025-07-22	59.0000	59.0000	55.1400	57.1000	-4.674%	41	8,352	-59.720%
2025-07-21	62.1500	62.5400	59.9000	59.9000	-2.744%	71	8,353	-61.603%
2025-07-18	62.5300	62.5300	61.0000	61.5900	-1.456%	32	8,366	-62.656%
2025-07-17	60.2300	63.2000	60.2300	62.5000	+3.425%	68	8,360	-63.200%
2025-07-16	59.0000	60.7000	58.3000	60.4300	+4.010%	38	8,340	-61.939%
2025-07-15	58.7000	60.0000	58.1000	58.1000	-2.238%	39	8,363	-60.413%
2025-07-14	56.1400	59.4300	56.1400	59.4300	+10.815%	84	8,359	-61.299%
2025-07-11	54.8000	55.2900	53.5000	53.6300	-1.596%	42	8,360	-57.114%
2025-07-10	55.1500	56.2500	53.3000	54.5000	-0.729%	29	8,360	-57.798%
2025-07-09	51.3000	55.0000	51.3000	54.9000	+4.076%	67	8,360	-58.106%
2025-07-08	50.9500	52.7500	50.0000	52.7500	+0.285%	60	8,361	-56.398%
2025-07-07	48.9000	52.6000	47.0000	52.6000	+8.678%	325	8,363	-56.274%
2025-07-03	48.6000	49.5000	47.6000	48.4000	+2.218%	98	8,367	-52.479%
2025-07-02	47.4500	47.6500	46.4000	47.3500	+0.531%	26	8,367	-51.426%
2025-07-01	50.0000	50.0000	45.4000	47.1000	-5.988%	339	8,367	-51.168%
2025-06-30	51.5500	52.6500	50.1000	50.1000	+6.596%	59	8,366	-54.092%
2025-06-27	56.0000	56.0000	47.0000	47.0000	-21.797%	164	8,368	-51.064%
2025-06-26	59.5000	60.1000	55.8000	60.1000	+8.269%	41	8,359	-61.730%
2025-06-25	58.5500	58.5500	55.5100	55.5100	-1.403%	16	8,354	-58.566%
2025-06-24	53.1000	56.3000	53.1000	56.3000	+3.951%	26	8,357	-59.147%
2025-06-23	55.0500	55.8800	52.8000	54.1600	+2.382%	35	8,348	-57.533%
2025-06-20	55.1500	55.1500	52.9000	52.9000	-1.946%	90	8,348	-56.522%
2025-06-18	54.2200	55.0000	53.8500	53.9500	-1.190%	114	8,377	-57.368%
2025-06-17	56.3500	56.3500	53.3000	54.6000	-4.462%	16	8,377	-57.875%
2025-06-16	58.4300	58.4300	57.1500	57.1500	+6.326%	43	8,376	-59.755%
2025-06-13	53.5700	55.3300	53.2200	53.7500	+4.066%	190	8,381	-57.209%
2025-06-12	52.4000	52.6000	51.6500	51.6500	-2.363%	11	8,309	-55.470%
2025-06-11	51.5000	54.6100	51.5000	52.9000	+5.274%	44	8,312	-56.522%
2025-06-10	50.3100	50.5000	49.0000	50.2500	+2.446%	31	8,312	-54.229%
2025-06-09	45.6500	49.5000	44.5000	49.0500	+5.258%	34	8,338	-53.109%
2025-06-06	43.7500	46.6000	43.7500	46.6000	+12.696%	396	8,344	-50.644%
2025-06-05	48.7000	49.6200	41.2100	41.3500	-13.854%	115	8,359	-44.377%
2025-06-04	50.3500	50.3500	45.6500	48.0000	-5.419%	47	8,354	-52.083%
2025-06-03	49.5000	52.2000	49.1500	50.7500	+1.500%	324	8,351	-54.680%
2025-06-02	48.8000	50.6400	48.8000	50.0000	+0.503%	65	8,450	-54.000%
2025-05-30	44.0000	49.7500	44.0000	49.7500	+17.335%	324	8,448	-53.769%
2025-05-29	42.2000	43.5000	42.2000	42.4000	-2.529%	50	8,461	-45.755%
2025-05-28	44.3000	44.9000	43.5000	43.5000	+0.092%	174	8,466	-47.126%
2025-05-27	46.5100	46.5100	42.7500	43.4600	-2.991%	112	8,451	-47.078%
2025-05-23	43.5000	44.8000	42.4000	44.8000	+1.037%	18	8,456	-48.661%
2025-05-22	42.3000	45.8700	42.3000	44.3400	+4.947%	54	8,456	-48.128%
2025-05-21	44.8500	46.0000	41.5900	42.2500	-7.367%	104	8,456	-45.562%
2025-05-20	45.9600	46.3000	45.4800	45.6100	-1.703%	418	8,447	-49.572%
2025-05-19	45.4500	46.4000	45.3000	46.4000	-3.474%	73	8,050	-50.431%
2025-05-16	47.5500	48.2400	47.1000	48.0700	+1.628%	82	8,059	-52.153%
2025-05-15	47.5000	48.6500	46.5000	47.3000	-3.469%	7	8,058	-51.374%
2025-05-14	49.0000	51.6000	47.8500	49.0000	+0.410%	266	8,056	-53.061%
2025-05-13	43.0000	49.8700	43.0000	48.8000	+21.393%	150	8,083	-52.869%
2025-05-12	42.0900	42.0900	38.6800	40.2000	-0.446%	218	8,098	-42.786%
2025-05-09	40.0000	41.3500	39.1500	40.3800	-4.313%	68	8,064	-43.041%
2025-05-08	36.9800	43.0000	36.9800	42.2000	+23.032%	357	8,061	-45.498%
2025-05-07	34.4000	36.9500	34.1900	34.3000	-2.557%	52	7,966	-32.945%
2025-05-06	35.7100	35.7100	32.8800	35.2000	-24.593%	188	7,963	-34.659%
2025-05-05	46.8500	47.2000	45.4000	46.6800	-0.256%	153	7,951	-50.728%
2025-05-02	44.1500	47.0000	44.1500	46.8000	+13.869%	542	7,915	-50.855%
2025-05-01	43.3500	43.8200	41.1000	41.1000	-4.751%	97	7,892	-44.039%
2025-04-30	39.2500	43.1500	38.0000	43.1500	+4.429%	79	7,929	-46.698%
2025-04-29	37.3100	41.4600	37.3100	41.3200	+2.506%	36	7,944	-44.337%
2025-04-28	38.8400	40.3100	36.5000	40.3100	+4.430%	63	7,938	-42.942%
2025-04-25	34.6000	38.6000	34.6000	38.6000	+12.079%	150	7,940	-40.415%
2025-04-24	33.5000	35.0500	32.8000	34.4400	+12.182%	71	7,942	-33.217%
2025-04-23	29.4000	32.0000	29.4000	30.7000	+14.981%	76	7,960	-25.081%
2025-04-22	25.3000	27.0000	25.3000	26.7000	+11.019%	68	7,963	-13.858%
2025-04-21	27.4500	28.0000	24.0500	24.0500	-8.276%	128	7,972	-4.366%
2025-04-17	26.5000	27.2000	25.7000	26.2200	+0.076%	15	7,981	-12.281%
2025-04-16	27.5000	28.1500	24.4000	26.2000	-11.036%	4,667	7,981	-12.214%
2025-04-15	26.6000	29.6600	26.6000	29.4500	+12.835%	753	10,885	-21.902%
2025-04-14	27.7000	28.2500	25.6800	26.1000	+9.895%	75	10,159	-11.877%
2025-04-11	23.8600	24.1600	22.6400	23.7500	-1.042%	82	10,157	-3.158%
2025-04-10	23.8100	24.6000	23.0000	24.0000	-5.882%	1,630	10,166	-4.167%
2025-04-09	18.2500	25.5000	18.2000	25.5000	+48.428%	9,327	11,715	-9.804%
2025-04-08	20.4300	21.6000	17.1800	17.1800	-3.915%	208	2,767	+33.877%
2025-04-07	14.1500	18.9500	13.0000	17.8800	+6.239%	99	2,852	+28.635%
2025-04-04	18.6000	18.7000	16.1900	16.8300	-19.857%	1,464	2,843	+36.661%
2025-04-03	21.0000	21.9500	21.0000	21.0000	-8.497%	21	2,609	+9.524%
2025-04-02	22.4000	22.9500	22.0500	22.9500	+5.517%	6	2,606	+0.218%
2025-04-01	22.2000	22.2000	20.4000	21.7500	+2.837%	13	2,606	+5.747%
2025-03-31	21.1000	21.6500	21.1000	21.1500	-4.944%	6	2,604	+8.747%
2025-03-28	23.0000	23.0000	21.8000	22.2500	-10.246%	134	2,605	+3.371%
2025-03-27	24.8500	26.0000	24.7900	24.7900	-0.442%	51	2,597	-7.221%
2025-03-26	28.6500	28.6500	24.9000	24.9000	-11.702%	35	2,613	-7.631%
2025-03-25	29.0000	29.0000	28.2000	28.2000	-2.253%	8	2,613	-18.440%
2025-03-24	26.3300	28.8500	26.3000	28.8500	+15.400%	65	2,610	-20.277%
2025-03-21	23.6000	25.0000	23.6000	25.0000	+7.527%	6	2,598	-8.000%
2025-03-20	22.2000	24.0000	22.2000	23.2500	+1.087%	41	2,597	-1.075%
2025-03-19	22.4000	23.0000	22.4000	23.0000	+2.222%	14	2,562	0.000%
2025-03-18	22.0000	22.5200	20.7000	22.5000	-4.863%	21	2,557	+2.222%
2025-03-17	23.6500	24.2500	21.9000	23.6500	+4.139%	428	2,547	-2.748%
2025-03-14	21.5000	23.0000	21.5000	22.7100	+14.697%	146	2,262	+1.277%
2025-03-13	21.4000	21.4000	19.0000	19.8000	-9.754%	25	2,242	+16.162%
2025-03-12	20.7100	22.3000	20.7100	21.9400	+10.251%	123	2,242	+4.831%
2025-03-11	18.2500	20.1600	18.1700	19.9000	+8.035%	12	2,268	+15.578%
2025-03-10	20.0000	20.0500	17.7200	18.4200	-15.505%	93	2,272	+24.864%
2025-03-07	19.9800	21.8000	19.9800	21.8000	+4.207%	126	2,269	+5.505%
2025-03-06	24.0000	24.4000	20.9200	20.9200	-14.438%	64	2,316	+9.943%
2025-03-05	22.8000	24.8600	22.3000	24.4500	+11.644%	71	2,324	-5.930%
2025-03-04	20.0000	22.7500	19.3600	21.9000	+0.551%	131	2,312	+5.023%
2025-03-03	24.6600	24.6800	21.1000	21.7800	+3.223%	138	2,284	+5.601%
2025-02-28	19.4500	21.3100	19.2300	21.1000	-3.653%	260	2,289	+9.005%
2025-02-27	26.3000	26.6500	21.7500	21.9000	-8.636%	67	2,297	+5.023%
2025-02-26	25.7500	26.0000	23.9700	23.9700	+4.217%	64	2,268	-4.047%
2025-02-25	25.4700	25.6500	22.8400	23.0000	-14.972%	90	2,275	0.000%
2025-02-24	29.1500	30.9000	25.4900	27.0500	-15.994%	101	2,285	-14.972%
2025-02-21	37.8000	37.8000	32.2000	32.2000	-9.168%	40	2,276	-28.571%
2025-02-20	39.3500	39.3500	29.0000	35.4500	-6.464%	162	2,268	-35.120%
2025-02-19	48.6500	49.0500	37.8700	37.9000	-21.759%	74	2,246	-39.314%
2025-02-18	45.5000	48.5200	43.7000	48.4400	+8.732%	176	2,231	-52.519%
2025-02-14	45.1000	45.1000	43.1300	44.5500	+2.532%	86	2,202	-48.373%
2025-02-13	43.0000	44.0700	42.3300	43.4500	+0.115%	100	2,202	-47.066%
2025-02-12	37.6500	43.4000	37.6500	43.4000	+7.559%	57	2,200	-47.005%
2025-02-11	43.1000	44.5700	40.2000	40.3500	-5.170%	204	2,201	-42.999%
2025-02-10	40.0100	42.5500	38.5000	42.5500	+7.044%	169	2,140	-45.946%
2025-02-07	38.9500	43.0000	38.9500	39.7500	+2.054%	682	2,222	-42.138%
2025-02-06	32.4000	38.9500	32.1000	38.9500	+26.956%	528	2,323	-40.950%
2025-02-05	31.5000	32.3000	30.4700	30.6800	-6.177%	130	2,614	-25.033%
2025-02-04	28.3000	35.7100	28.3000	32.7000	+51.740%	741	2,642	-29.664%
2025-02-03	19.0000	21.7500	19.0000	21.5500	+3.855%	279	2,982	+6.729%
2025-01-31	20.9500	22.0000	19.1500	20.7500	+3.080%	550	2,869	+10.843%

.dark-mode .MPghNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPghNz{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C120PLTR Jan 15 2027 120.00 Call (PLTR270115C00120000)option OPRA

PLTR20270115C120
PLTR Jan 15 2027 120.00 Call (PLTR270115C00120000)
option OPRA