Dark

PLTR20270115C125
PLTR Jan 15 2027 125.00 Call (PLTR270115C00125000)
option OPRA

EOD

Sep 28, 2026

67.12-4.387%(-3.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	67.1200	67.1200	67.1200	67.1200	-4.387%	1	8,828	0.000%
2026-09-25	71.0000	71.1300	70.2000	70.2000	-2.174%	14	8,828	-4.387%
2026-09-24	70.0400	73.0000	69.8700	71.7600	+2.310%	34	8,831	-6.466%
2026-09-23	70.0000	72.0000	69.7000	70.1400	+8.593%	8	8,854	-4.306%
2026-09-22	65.0000	65.0000	62.6000	64.5900	+5.488%	12	8,854	+3.917%
2026-09-21	60.0100	62.3300	60.0100	61.2300	+6.302%	22	8,859	+9.619%
2026-09-18	54.5500	57.6000	54.5500	57.6000	+3.133%	14	8,862	+16.528%
2026-09-17	55.7000	57.7000	55.7000	55.8500	+2.289%	22	8,862	+20.179%
2026-09-16	53.8100	54.6000	53.0500	54.6000	-3.277%	7	8,864	+22.930%
2026-09-15	53.8000	56.4500	52.0000	56.4500	+3.199%	9	8,866	+18.902%
2026-09-14	48.6500	54.7000	48.6500	54.7000	+11.633%	3	8,871	+22.706%
2026-09-11	48.5800	49.0000	47.5400	49.0000	+1.871%	23	8,871	+36.980%
2026-09-10	49.6300	49.6300	48.1000	48.1000	-4.978%	2	8,865	+39.543%
2026-09-09	50.6200	50.6200	50.6200	50.6200	-5.010%	1	8,864	+32.596%
2026-09-08	54.9500	54.9500	53.0000	53.2900	-6.113%	18	8,864	+25.952%
2026-09-04	57.7000	57.7000	56.7600	56.7600	-10.755%	2	8,864	+18.252%
2026-09-03	65.2900	65.2900	63.5200	63.6000	+26.065%	7	8,864	+5.535%
2026-09-02	56.0000	58.0000	49.1300	50.4500	-21.892%	20	8,864	+33.043%
2026-09-01	64.0500	64.6500	64.0500	64.5900	-4.523%	4	8,864	+3.917%
2026-08-31	67.0000	68.0500	65.1000	67.6500	+0.267%	45	8,862	-0.783%
2026-08-28	67.3500	67.4700	65.0500	67.4700	-0.222%	26	8,877	-0.519%
2026-08-27	64.5000	67.6200	64.5000	67.6200	+14.416%	57	8,875	-0.739%
2026-08-26	50.7500	59.1000	50.7500	59.1000	+3.231%	33	8,884	+13.570%
2026-08-25	60.0000	60.0000	57.2500	57.2500	-4.583%	2	8,885	+17.240%
2026-08-24	55.0500	60.0000	55.0500	60.0000	-2.200%	36	8,886	+11.867%
2026-08-21	58.0000	63.0800	58.0000	61.3500	+7.632%	70	8,859	+9.405%
2026-08-20	56.1800	57.0000	56.1800	57.0000	+0.246%	8	8,895	+17.754%
2026-08-19	52.9700	57.2500	52.9700	56.8600	+2.450%	106	8,896	+18.044%
2026-08-18	54.5000	56.0300	53.5400	55.5000	-0.466%	33	8,992	+20.937%
2026-08-17	55.7500	56.9400	55.7500	55.7600	-0.464%	40	8,992	+20.373%
2026-08-14	59.6000	59.9000	56.0200	56.0200	-9.485%	41	8,967	+19.814%
2026-08-13	56.5000	61.8900	56.5000	61.8900	+14.760%	35	8,964	+8.450%
2026-08-12	54.0500	54.9200	51.8300	53.9300	-7.001%	38	8,979	+24.458%
2026-08-11	58.1200	59.2500	56.1500	57.9900	-0.481%	100	8,976	+15.744%
2026-08-10	55.3100	62.0000	55.3100	58.2700	+4.991%	81	8,947	+15.188%
2026-08-07	45.5000	55.5000	45.5000	55.5000	+34.155%	133	8,944	+20.937%
2026-08-06	41.6000	42.2500	39.0200	41.3700	-5.180%	107	8,951	+62.243%
2026-08-05	46.9500	49.7500	43.3500	43.6300	-7.071%	155	8,976	+53.839%
2026-08-04	33.0000	48.3400	31.7000	46.9500	+124.105%	805	8,981	+42.961%
2026-08-03	20.5500	21.4700	20.2000	20.9500	+7.990%	2,157	9,183	+220.382%
2026-07-31	18.5000	19.5200	17.5600	19.4000	+2.267%	199	8,172	+245.979%
2026-07-30	18.9100	19.4000	18.1500	18.9700	-4.673%	193	8,081	+253.822%
2026-07-29	21.0000	22.4000	19.9000	19.9000	-2.211%	47	8,021	+237.286%
2026-07-28	22.0000	22.0000	17.4500	20.3500	-19.085%	453	8,013	+229.828%
2026-07-27	22.7000	26.0000	22.4000	25.1500	+25.750%	710	7,963	+166.879%
2026-07-24	21.1500	21.4000	19.8500	20.0000	-3.148%	200	7,432	+235.600%
2026-07-23	22.6000	22.6000	19.4000	20.6500	-4.265%	119	7,480	+225.036%
2026-07-22	24.6500	24.6500	20.9000	21.5700	-19.213%	218	7,452	+211.173%
2026-07-21	27.6200	27.8500	26.7000	26.7000	-8.562%	54	7,388	+151.386%
2026-07-20	26.9000	29.5000	26.9000	29.2000	+9.363%	135	7,387	+129.863%
2026-07-17	25.0000	28.2000	24.8700	26.7000	-5.654%	50	7,397	+151.386%
2026-07-16	24.5500	28.3000	24.5500	28.3000	+3.021%	210	7,373	+137.173%
2026-07-15	29.6000	29.6000	27.2000	27.4700	-0.471%	31	7,416	+144.339%
2026-07-14	21.2200	28.8000	20.8100	27.6000	+9.177%	109	7,418	+143.188%
2026-07-13	24.1500	25.2800	23.2000	25.2800	+9.913%	55	7,409	+165.506%
2026-07-10	25.1900	25.6500	22.6700	23.0000	-5.930%	56	7,402	+191.826%
2026-07-09	23.0000	24.5000	22.0000	24.4500	-6.322%	262	7,404	+174.519%
2026-07-08	25.3000	26.6500	23.2500	26.1000	-9.091%	2,853	7,440	+157.165%
2026-07-07	27.0500	31.1100	26.0000	28.7100	+7.851%	1,466	5,234	+133.786%
2026-07-06	23.2400	27.5500	23.2400	26.6200	+5.551%	1,356	4,241	+152.141%
2026-07-02	25.2000	26.7500	24.1500	25.2200	+13.348%	1,245	3,969	+166.138%
2026-07-01	18.8000	23.8400	18.8000	22.2500	+31.346%	263	3,969	+201.663%
2026-06-30	16.2400	17.9500	16.0000	16.9400	+1.074%	54	4,025	+296.222%
2026-06-29	16.8000	18.5000	16.1900	16.7600	+9.542%	84	4,006	+300.477%
2026-06-26	14.3000	16.0000	13.7500	15.3000	+20.000%	412	3,991	+338.693%
2026-06-25	14.7000	14.7000	12.5000	12.7500	-19.304%	251	3,692	+426.431%
2026-06-24	15.8000	17.8000	15.2000	15.8000	-6.840%	151	3,524	+324.810%
2026-06-23	19.4500	19.4500	16.9600	16.9600	-9.787%	197	3,510	+295.755%
2026-06-22	22.7500	24.0000	18.7000	18.8000	-23.577%	479	3,482	+257.021%
2026-06-18	24.7400	24.9500	22.7000	24.6000	-6.464%	189	3,276	+172.846%
2026-06-17	28.7600	29.0000	26.3000	26.3000	-3.486%	21	3,276	+155.209%
2026-06-16	27.7000	27.7000	25.7800	27.2500	-5.382%	57	3,276	+146.312%
2026-06-15	26.6100	28.8000	25.4000	28.8000	+16.176%	160	3,327	+133.056%
2026-06-12	25.0000	26.0500	24.0500	24.7900	-7.327%	195	3,327	+170.754%
2026-06-11	25.0000	26.9500	25.0000	26.7500	-0.372%	33	3,327	+150.916%
2026-06-10	27.4500	28.0000	26.8500	26.8500	-3.243%	35	3,320	+149.981%
2026-06-09	30.5200	30.9000	25.0000	27.7500	-10.484%	167	3,310	+141.874%
2026-06-08	30.4000	31.2100	30.4000	31.0000	+5.442%	14	3,304	+116.516%
2026-06-05	34.3500	34.3500	29.4000	29.4000	-15.542%	133	3,305	+128.299%
2026-06-04	37.8000	37.8000	34.8100	34.8100	-2.247%	4	3,294	+92.818%
2026-06-03	39.0500	39.0500	35.5300	35.6100	-17.244%	8	3,295	+88.486%
2026-06-02	44.3500	44.3500	41.9300	43.0300	-14.368%	13	3,296	+55.984%
2026-06-01	47.0000	52.0000	46.5600	50.2500	+8.649%	65	3,302	+33.572%
2026-05-29	38.9500	47.3500	38.0000	46.2500	+35.313%	83	3,323	+45.124%
2026-05-28	29.1000	34.9500	28.8400	34.1800	+24.381%	71	3,365	+96.372%
2026-05-27	27.0500	29.3800	26.9000	27.4800	-9.605%	18	3,350	+144.250%
2026-05-26	28.4000	31.8200	28.4000	30.4000	-0.654%	40	3,353	+120.789%
2026-05-22	31.1000	31.1000	29.4000	30.6000	-1.766%	22	3,358	+119.346%
2026-05-21	31.6500	31.6500	30.6500	31.1500	+1.831%	18	3,353	+115.474%
2026-05-20	29.6500	30.6500	29.6500	30.5900	+4.048%	13	3,353	+119.418%
2026-05-19	29.7300	29.7300	29.4000	29.4000	-1.541%	16	3,366	+128.299%
2026-05-18	29.5500	30.1500	28.4200	29.8600	+1.392%	17	3,366	+124.782%
2026-05-15	29.0000	30.3500	29.0000	29.4500	+1.552%	20	3,366	+127.912%
2026-05-14	28.0000	29.6500	28.0000	29.0000	+6.814%	20	3,356	+131.448%
2026-05-13	29.0000	29.0000	26.7500	27.1500	-11.707%	75	3,368	+147.219%
2026-05-12	31.1900	31.7500	29.1000	30.7500	-1.914%	48	3,368	+118.276%
2026-05-11	30.9000	31.5000	28.9500	31.3500	-3.031%	100	3,368	+114.099%
2026-05-08	29.6000	32.3300	29.0000	32.3300	+1.827%	30	3,455	+107.609%
2026-05-07	31.0000	34.4400	31.0000	31.7500	+8.510%	158	3,468	+111.402%
2026-05-06	29.5000	30.9500	28.5000	29.2600	-6.518%	1,784	3,537	+129.392%
2026-05-05	36.0000	36.0000	31.0000	31.3000	-21.357%	49	4,028	+114.441%
2026-05-04	41.0000	41.0000	39.5700	39.8000	+5.096%	23	4,031	+68.643%
2026-05-01	37.6700	39.3500	36.1900	37.8700	+9.609%	20	4,036	+77.238%
2026-04-30	33.0000	34.7000	33.0000	34.5500	+5.819%	5	4,036	+94.269%
2026-04-29	34.6000	34.6000	31.9900	32.6500	-9.657%	26	4,035	+105.574%
2026-04-28	38.0500	38.0500	36.1400	36.1400	-3.188%	5	4,047	+85.722%
2026-04-27	38.0500	39.0500	37.3300	37.3300	-1.034%	33	4,049	+79.802%
2026-04-24	37.2000	37.7500	35.3800	37.7200	+2.500%	25	4,052	+77.943%
2026-04-23	39.4900	40.0000	36.0000	36.8000	-17.949%	59	4,058	+82.391%
2026-04-22	42.6300	44.8500	42.6000	44.8500	+10.522%	72	4,075	+49.654%
2026-04-21	39.7300	42.4500	39.7300	40.5800	+2.734%	24	4,081	+65.402%
2026-04-20	40.3500	40.3500	38.9500	39.5000	-1.299%	21	4,092	+69.924%
2026-04-17	40.0000	41.6200	39.3500	40.0200	+6.154%	61	4,091	+67.716%
2026-04-16	39.0000	39.0000	35.5000	37.7000	+2.168%	60	4,123	+78.037%
2026-04-15	32.5000	37.4000	32.5000	36.9000	+12.329%	73	4,134	+81.897%
2026-04-14	33.2000	34.1000	32.2000	32.8500	+7.353%	57	4,134	+104.323%
2026-04-13	29.9600	32.0000	29.6500	30.6000	+6.620%	120	4,128	+119.346%
2026-04-10	28.9500	29.4800	25.7000	28.7000	-5.187%	946	4,123	+133.868%
2026-04-09	31.7000	31.7000	29.0000	30.2700	-18.629%	126	3,516	+121.738%
2026-04-08	46.9000	46.9000	36.5000	37.2000	-8.148%	116	3,532	+80.430%
2026-04-07	40.5000	40.5000	40.5000	40.5000	-6.982%	1	3,536	+65.728%
2026-04-06	43.2200	43.5400	43.2200	43.5400	+2.447%	3	3,536	+54.157%
2026-04-02	39.0500	42.5500	39.0500	42.5000	+0.473%	4	3,538	+57.929%
2026-04-01	41.7000	42.3000	41.7000	42.3000	+1.561%	11	3,538	+58.676%
2026-03-31	38.3500	42.1000	38.3500	41.6500	+16.503%	31	3,542	+61.152%
2026-03-30	39.7100	39.7100	35.7500	35.7500	-11.070%	9	3,569	+87.748%
2026-03-27	42.4000	42.4000	40.0000	40.2000	-9.663%	35	3,574	+66.965%
2026-03-26	44.3500	44.5000	44.3500	44.5000	-12.488%	5	3,600	+50.831%
2026-03-25	52.6000	52.6000	50.8000	50.8500	+1.497%	9	3,601	+31.996%
2026-03-24	54.9500	54.9500	47.7000	50.1000	-7.222%	15	3,606	+33.972%
2026-03-23	48.9300	54.0000	48.9300	54.0000	+17.111%	52	3,612	+24.296%
2026-03-20	47.3000	47.4000	45.8400	46.1100	-1.263%	7	3,642	+45.565%
2026-03-19	46.7000	46.7000	46.7000	46.7000	-3.751%	14	3,648	+43.726%
2026-03-18	48.2100	48.5200	48.2100	48.5200	-3.057%	2	3,662	+38.335%
2026-03-17	49.8500	50.2900	49.8500	50.0500	+6.038%	4	3,662	+34.106%
2026-03-16	47.2000	47.2000	47.2000	47.2000	+0.106%	2	3,665	+42.203%
2026-03-13	49.5000	49.5000	47.1500	47.1500	-5.511%	114	3,667	+42.354%
2026-03-12	49.6000	50.0000	48.9500	49.9000	+6.397%	5	3,653	+34.509%
2026-03-11	47.7500	47.7500	46.9000	46.9000	-0.846%	13	3,653	+43.113%
2026-03-10	47.5000	47.5000	47.3000	47.3000	-6.429%	2	3,665	+41.903%
2026-03-09	52.0000	52.0000	50.5000	50.5500	-4.748%	4	3,665	+32.779%
2026-03-06	48.7000	56.0000	48.7000	53.0700	+10.333%	45	3,715	+26.474%
2026-03-05	49.5000	49.5000	47.0000	48.1000	-4.279%	12	3,736	+39.543%
2026-03-04	47.7500	50.2500	47.4800	50.2500	+13.048%	46	3,736	+33.572%
2026-03-03	42.3500	44.6000	39.1500	44.4500	+3.204%	33	3,773	+51.001%
2026-03-02	40.0000	44.0000	40.0000	43.0700	+16.500%	116	3,781	+55.839%
2026-02-27	36.1500	37.6500	35.5500	36.9700	+1.986%	58	3,796	+81.553%
2026-02-26	35.6000	37.5400	35.3500	36.2500	+1.455%	38	3,802	+85.159%
2026-02-25	33.5000	36.4000	32.6500	35.7300	+12.998%	34	3,810	+87.853%
2026-02-24	31.7000	32.2500	31.0000	31.6200	-3.273%	47	3,810	+112.271%
2026-02-23	33.6000	33.6000	31.1400	32.6900	-8.559%	79	3,814	+105.323%
2026-02-20	34.5000	36.4200	34.5000	35.7500	+2.878%	15	3,780	+87.748%
2026-02-19	33.8000	36.2300	33.7300	34.7500	-4.795%	54	3,782	+93.151%
2026-02-18	37.6500	39.7000	36.1500	36.5000	+5.828%	39	3,782	+83.890%
2026-02-17	32.8500	35.2500	32.8500	34.4900	+3.480%	15	3,782	+94.607%
2026-02-13	30.5000	34.9000	30.5000	33.3300	+3.349%	116	3,707	+101.380%
2026-02-12	36.2300	36.2300	30.9800	32.2500	-11.837%	80	3,707	+108.124%
2026-02-11	37.5500	37.8300	35.4000	36.5800	-6.564%	88	3,693	+83.488%
2026-02-10	43.4300	43.4600	38.3000	39.1500	-6.070%	32	3,689	+71.443%
2026-02-09	37.2700	43.7000	36.9200	41.6800	+12.832%	136	3,686	+61.036%
2026-02-06	36.2500	38.0500	35.1000	36.9400	+9.614%	120	3,658	+81.700%
2026-02-05	39.0000	39.5000	32.6100	33.7000	-15.939%	285	3,607	+99.169%
2026-02-04	43.5000	43.5000	37.9900	40.0900	-23.390%	205	3,637	+67.423%
2026-02-03	57.4000	57.4000	50.5500	52.3300	+14.009%	49	3,592	+28.263%
2026-02-02	48.1000	48.1000	45.9000	45.9000	+2.227%	46	3,623	+46.231%
2026-01-30	46.2500	47.0500	44.2500	44.9000	-6.478%	115	3,619	+49.488%
2026-01-29	50.0000	50.0000	46.9000	48.0100	-12.198%	67	3,654	+39.804%
2026-01-28	58.4500	58.4500	54.5000	54.6800	-8.317%	72	3,627	+22.751%
2026-01-27	60.5300	62.0000	59.6400	59.6400	-4.652%	9	3,661	+12.542%
2026-01-26	64.5000	64.5000	62.5500	62.5500	-2.722%	7	3,662	+7.306%
2026-01-23	61.2500	65.3000	61.2500	64.3000	+4.383%	44	3,666	+4.386%
2026-01-22	61.3200	61.6000	60.8000	61.6000	+0.984%	16	3,664	+8.961%
2026-01-21	63.9900	63.9900	57.9500	61.0000	-7.224%	13	3,675	+10.033%
2026-01-20	66.0000	66.0000	65.7500	65.7500	-0.530%	4	3,666	+2.084%
2026-01-16	74.5500	74.5500	66.0000	66.1000	-7.488%	8	3,663	+1.543%
2026-01-15	72.5000	73.3400	71.4000	71.4500	+1.204%	21	3,663	-6.060%
2026-01-14	70.6000	70.6000	70.6000	70.6000	-2.365%	1	3,661	-4.929%
2026-01-13	71.0500	72.8400	71.0500	72.3100	-1.216%	14	3,662	-7.177%
2026-01-12	72.6500	73.2000	72.6500	73.2000	+2.521%	6	3,661	-8.306%
2026-01-09	71.2000	71.4000	71.1200	71.4000	+1.709%	3	3,655	-5.994%
2026-01-08	71.0000	72.0000	70.2000	70.2000	-9.711%	13	3,656	-4.387%
2026-01-07	74.1200	77.7500	74.1200	77.7500	+5.281%	16	3,657	-13.672%
2026-01-06	71.8500	73.8500	71.8500	73.8500	+6.489%	3	3,658	-9.113%
2026-01-05	69.2500	70.3500	68.3500	69.3500	+8.359%	28	3,660	-3.216%
2026-01-02	70.4000	70.4000	63.2500	64.0000	-11.724%	80	3,646	+4.875%
2025-12-31	74.6000	74.6000	72.4700	72.5000	-4.429%	124	3,613	-7.421%
2025-12-30	77.8600	77.8600	75.8500	75.8600	-4.253%	10	3,613	-11.521%
2025-12-29	79.2300	79.2300	79.2300	79.2300	-6.974%	3	3,619	-15.285%
2025-12-26	85.1700	85.1700	85.1700	85.1700	-2.250%	2	3,616	-21.193%
2025-12-23	87.8200	87.8200	87.1300	87.1300	-1.381%	2	3,616	-22.966%
2025-12-22	89.3200	91.1200	88.3500	88.3500	+0.695%	4	3,618	-24.029%
2025-12-19	83.0000	87.7400	83.0000	87.7400	+11.134%	7	3,618	-23.501%
2025-12-18	78.9500	78.9500	78.9500	78.9500	+4.542%	5	3,625	-14.984%
2025-12-17	75.5200	75.5200	75.5200	75.5200	-7.121%	3	3,630	-11.123%
2025-12-16	80.0300	81.3100	80.0300	81.3100	+0.012%	3	3,632	-17.452%
2025-12-15	81.0000	81.3000	79.9000	81.3000	+5.928%	8	3,629	-17.442%
2025-12-12	78.8500	78.8500	76.7500	76.7500	-6.402%	6	3,625	-12.547%
2025-12-11	79.0000	82.0000	78.4500	82.0000	-2.728%	15	3,621	-18.146%
2025-12-10	79.6800	85.1500	79.6800	84.3000	+8.077%	7	3,613	-20.380%
2025-12-09	78.4000	78.4000	78.0000	78.0000	+1.365%	3	3,618	-13.949%
2025-12-08	77.4000	77.4000	76.4000	76.9500	-1.472%	4	3,620	-12.775%
2025-12-05	75.5500	78.1000	73.9000	78.1000	+5.612%	9	3,620	-14.059%
2025-12-04	72.0000	74.5000	72.0000	73.9500	+3.124%	7	3,626	-9.236%
2025-12-03	69.3000	71.7100	69.3000	71.7100	+4.427%	14	3,619	-6.401%
2025-12-02	68.7600	69.0000	68.1000	68.6700	+3.982%	35	3,614	-2.257%
2025-12-01	65.8200	66.0400	65.0900	66.0400	-0.030%	3	3,644	+1.635%
2025-11-28	65.9300	66.0600	65.9300	66.0600	-1.063%	19	3,645	+1.605%
2025-11-26	65.3500	66.7700	63.5000	66.7700	+5.699%	18	3,627	+0.524%
2025-11-25	60.9000	63.2100	58.9500	63.1700	+0.830%	37	3,627	+6.253%
2025-11-24	61.6500	64.4500	61.6500	62.6500	+5.846%	17	3,620	+7.135%
2025-11-21	59.4100	59.4100	53.3000	59.1900	-2.488%	12	3,605	+13.398%
2025-11-20	71.8000	71.8000	59.0500	60.7000	-7.891%	12	3,609	+10.577%
2025-11-19	68.3500	68.3500	64.5500	65.9000	-3.655%	73	3,602	+1.851%
2025-11-18	68.4000	68.4000	68.4000	68.4000	-3.034%	1	3,636	-1.871%
2025-11-17	72.5000	72.9800	68.0000	70.5400	-4.353%	21	3,637	-4.848%
2025-11-14	72.6000	73.7500	72.6000	73.7500	+3.873%	2	3,648	-8.990%
2025-11-13	76.6900	77.0000	71.0000	71.0000	-11.911%	7	3,648	-5.465%
2025-11-12	80.6000	80.6000	80.6000	80.6000	-8.409%	2	3,647	-16.725%
2025-11-11	87.2500	88.0000	87.2500	88.0000	-1.290%	5	3,647	-23.727%
2025-11-10	85.5600	89.1500	85.5600	89.1500	+16.918%	5	3,648	-24.711%
2025-11-07	72.7000	76.2500	70.5100	76.2500	+4.025%	22	3,648	-11.974%
2025-11-06	80.8200	81.0000	73.3000	73.3000	-13.408%	62	3,637	-8.431%
2025-11-05	82.2000	84.6500	80.7900	84.6500	-4.134%	20	3,624	-20.709%
2025-11-04	85.5000	91.4000	84.5000	88.3000	-13.244%	10	3,621	-23.986%
2025-11-03	98.9900	102.3000	98.9900	101.7800	+6.643%	16	3,621	-34.054%
2025-10-31	97.5000	98.5000	95.4400	95.4400	+1.966%	71	3,621	-29.673%
2025-10-30	93.6000	93.6000	93.6000	93.6000	-0.213%	1	3,560	-28.291%
2025-10-29	91.0500	93.8000	91.0500	93.8000	+11.534%	11	3,561	-28.443%
2025-10-28	85.0000	85.3500	84.0000	84.1000	-2.016%	53	3,566	-20.190%
2025-10-27	86.6900	87.6000	85.5800	85.8300	+5.274%	7	3,527	-21.799%
2025-10-24	82.0000	82.0000	81.5300	81.5300	+3.926%	8	3,527	-17.674%
2025-10-23	74.2000	78.7900	74.2000	78.4500	+5.415%	9	3,523	-14.442%
2025-10-22	78.5000	78.5000	70.5000	74.4200	-5.797%	14	3,526	-9.809%
2025-10-21	79.0000	79.0000	79.0000	79.0000	-0.378%	40	3,529	-15.038%
2025-10-20	79.3000	79.3000	79.3000	79.3000	+1.213%	1	3,569	-15.359%
2025-10-17	75.0000	78.3500	75.0000	78.3500	+1.753%	12	3,568	-14.333%
2025-10-16	79.8500	80.5400	76.4900	77.0000	+1.717%	16	3,559	-12.831%
2025-10-15	80.5500	80.8800	75.7000	75.7000	-3.567%	115	3,568	-11.334%
2025-10-14	76.5000	79.7000	76.5000	78.5000	+5.582%	10	3,575	-14.497%
2025-10-13	76.3000	76.3000	74.3500	74.3500	-2.428%	3	3,584	-9.724%
2025-10-10	83.1500	83.2800	75.7500	76.2000	-8.082%	35	3,585	-11.916%
2025-10-09	79.9700	83.5500	79.9700	82.9000	+2.879%	18	3,584	-19.035%
2025-10-08	80.5000	80.5800	80.5000	80.5800	+1.358%	2	3,576	-16.704%
2025-10-07	79.9000	80.7500	79.5000	79.5000	+2.780%	32	3,602	-15.572%
2025-10-06	79.0000	79.0000	77.1500	77.3500	+6.690%	30	3,602	-13.226%
2025-10-03	75.8500	77.9000	70.4500	72.5000	-12.651%	38	3,585	-7.421%
2025-10-02	83.0000	83.0000	83.0000	83.0000	+2.280%	3	3,568	-19.133%
2025-10-01	80.5000	81.4900	80.5000	81.1500	+2.333%	13	3,571	-17.289%
2025-09-30	76.1000	79.3000	76.1000	79.3000	+4.617%	34	3,562	-15.359%
2025-09-29	76.4500	77.6100	75.2500	75.8000	+0.437%	45	3,576	-11.451%
2025-09-26	75.4700	75.4700	75.4700	75.4700	-2.393%	1	3,554	-11.064%
2025-09-25	73.9000	81.1000	73.9000	77.3200	+0.861%	9	3,554	-13.192%
2025-09-24	80.8500	80.8500	76.6600	76.6600	-0.751%	8	3,549	-12.445%
2025-09-23	80.8300	81.0000	77.2400	77.2400	+0.967%	26	3,550	-13.102%
2025-09-22	77.7500	77.7500	75.6500	76.5000	-3.967%	34	3,555	-12.261%
2025-09-19	76.5000	80.0000	76.5000	79.6600	+7.576%	73	3,556	-15.742%
2025-09-18	72.0500	74.7000	72.0500	74.0500	+16.248%	18	3,559	-9.359%
2025-09-17	66.0500	66.0500	61.7500	63.7000	-6.461%	16	3,565	+5.369%
2025-09-16	68.7900	68.7900	68.1000	68.1000	-1.646%	10	3,564	-1.439%
2025-09-15	69.0000	69.2400	66.6000	69.2400	-0.660%	21	3,557	-3.062%
2025-09-12	68.6500	69.7000	68.6500	69.7000	+8.146%	2	3,594	-3.702%
2025-09-11	64.9500	65.4000	63.2400	64.4500	-2.937%	30	3,595	+4.143%
2025-09-10	64.8000	66.5500	63.8500	66.4000	+6.223%	14	3,602	+1.084%
2025-09-09	62.5100	62.5100	62.5100	62.5100	+8.713%	1	3,603	+7.375%
2025-09-08	58.2000	59.0900	57.5000	57.5000	+4.736%	18	3,602	+16.730%
2025-09-05	54.4000	54.9000	52.8500	54.9000	-3.089%	29	3,591	+22.259%
2025-09-04	56.9500	56.9500	56.2200	56.6500	-8.703%	12	3,565	+18.482%
2025-09-03	62.0500	62.0500	62.0500	62.0500	+3.503%	1	3,563	+8.171%
2025-09-02	60.0500	60.0500	59.9500	59.9500	+1.267%	10	3,564	+11.960%
2025-08-29	59.0000	59.2000	59.0000	59.2000	+0.646%	3	3,556	+13.378%
2025-08-28	58.8200	58.8200	58.8200	58.8200	-1.556%	1	3,556	+14.111%
2025-08-27	59.5000	59.7500	59.5000	59.7500	-5.608%	2	3,555	+12.335%
2025-08-26	60.4500	63.3000	60.4500	63.3000	+3.263%	5	3,560	+6.035%
2025-08-25	55.0000	61.3000	54.9900	61.3000	+0.492%	87	3,560	+9.494%
2025-08-22	61.6000	63.0000	61.0000	61.0000	+0.296%	22	3,479	+10.033%
2025-08-21	59.8000	61.3000	58.6800	60.8200	+1.367%	65	3,469	+10.358%
2025-08-20	57.5000	60.0000	51.4500	60.0000	-2.041%	64	3,449	+11.867%
2025-08-19	71.6500	71.6500	60.8000	61.2500	-16.836%	156	3,412	+9.584%
2025-08-18	73.6500	73.6500	73.1000	73.6500	-2.900%	4	3,384	-8.866%
2025-08-15	76.6000	77.3500	73.6500	75.8500	-4.807%	15	3,385	-11.510%
2025-08-14	82.1200	82.1200	79.1500	79.6800	-3.593%	4,628	3,382	-15.763%
2025-08-13	86.0000	86.0000	82.4800	82.6500	+0.547%	21	5,037	-18.790%
2025-08-12	83.4000	83.4000	82.2000	82.2000	+0.342%	7	5,037	-18.345%
2025-08-11	82.2500	84.1400	81.9200	81.9200	-4.466%	8	5,039	-18.066%
2025-08-08	85.7000	85.7500	84.3000	85.7500	+6.061%	34	5,040	-21.726%
2025-08-07	80.0000	81.5500	79.3100	80.8500	+4.796%	11	5,044	-16.982%
2025-08-06	74.5100	78.5000	74.5100	77.1500	+6.414%	50	5,045	-13.001%
2025-08-05	73.6300	74.2500	70.3100	72.5000	+14.191%	33	5,046	-7.421%
2025-08-04	62.0000	64.1500	60.9500	63.4900	+8.382%	31	5,047	+5.717%
2025-08-01	57.7000	59.6700	56.4000	58.5800	-3.967%	66	5,055	+14.578%
2025-07-31	61.3200	62.0400	61.0000	61.0000	+0.082%	3	5,087	+10.033%
2025-07-30	61.9500	61.9500	60.9500	60.9500	-2.167%	21	5,087	+10.123%
2025-07-29	62.3000	62.3000	62.3000	62.3000	+1.136%	1	5,092	+7.737%
2025-07-28	62.6000	63.0500	59.0800	61.6000	-1.424%	20	5,092	+8.961%
2025-07-25	62.5000	63.2500	61.8500	62.4900	+5.061%	31	5,089	+7.409%
2025-07-24	59.1000	59.5900	59.1000	59.4800	+8.145%	7	5,089	+12.845%
2025-07-22	57.2000	57.2000	52.8400	55.0000	-4.131%	109	5,089	+22.036%
2025-07-21	59.2500	59.4100	57.2400	57.3700	-1.256%	19	5,048	+16.995%
2025-07-18	60.1500	60.3500	58.1000	58.1000	-3.568%	19	5,053	+15.525%
2025-07-17	58.5100	60.8000	58.4500	60.2500	+3.558%	31	5,058	+11.402%
2025-07-16	56.4500	58.1800	56.1500	58.1800	+3.431%	12	5,060	+15.366%
2025-07-15	56.6000	57.4000	55.7500	56.2500	-0.706%	22	5,060	+19.324%
2025-07-14	53.7500	56.6500	53.2500	56.6500	+8.317%	36	5,062	+18.482%
2025-07-11	53.0000	53.5000	52.2900	52.3000	+0.693%	27	5,062	+28.337%
2025-07-10	52.9500	54.0000	50.7500	51.9400	-1.442%	48	5,062	+29.226%
2025-07-09	49.1000	52.7500	49.1000	52.7000	+4.460%	33	5,062	+27.362%
2025-07-08	48.7500	50.4500	48.7500	50.4500	+0.739%	9	5,062	+33.043%
2025-07-07	46.6500	50.1000	45.3000	50.0800	+7.931%	54	5,062	+34.026%
2025-07-03	47.2500	47.5000	45.4800	46.4000	+1.978%	57	5,082	+44.655%
2025-07-02	45.2000	45.5000	44.4100	45.5000	+2.593%	13	5,082	+47.516%
2025-07-01	47.7000	47.7000	43.6500	44.3500	-7.411%	82	5,082	+51.342%
2025-06-30	48.7500	50.4900	47.5000	47.9000	+6.492%	105	5,081	+40.125%
2025-06-27	52.1500	52.1500	44.9800	44.9800	-17.694%	50	5,081	+49.222%
2025-06-26	56.1900	58.0500	54.6500	54.6500	+2.130%	18	5,079	+22.818%
2025-06-25	54.5000	54.5000	53.5100	53.5100	-0.760%	12	5,079	+25.434%
2025-06-24	51.5700	54.0000	51.5700	53.9200	+4.496%	82	5,078	+24.481%
2025-06-23	52.2500	52.2500	50.8200	51.6000	+0.487%	25	5,073	+30.078%
2025-06-20	52.4000	52.4000	51.2700	51.3500	-0.639%	32	5,087	+30.711%
2025-06-18	52.8500	52.8500	50.8000	51.6800	-1.091%	15	5,087	+29.876%
2025-06-17	54.0000	54.2500	51.5500	52.2500	-6.362%	66	5,087	+28.459%
2025-06-16	55.6500	55.8000	55.6500	55.8000	+8.984%	7	5,088	+20.287%
2025-06-13	48.9600	53.0000	48.9600	51.2000	+2.564%	113	5,088	+31.094%
2025-06-12	50.5000	50.5000	49.7400	49.9200	-1.344%	3	5,089	+34.455%
2025-06-11	50.0000	52.4000	50.0000	50.6000	+5.198%	23	5,089	+32.648%
2025-06-10	47.2500	48.3500	46.2500	48.1000	+1.907%	12	5,099	+39.543%
2025-06-09	43.9500	47.4000	43.9500	47.2000	+6.235%	32	5,095	+42.203%
2025-06-06	41.7500	44.7500	41.7500	44.4300	+12.766%	114	5,084	+51.069%
2025-06-05	46.6200	47.6000	39.4000	39.4000	-15.086%	55	5,093	+70.355%
2025-06-04	47.5000	47.5000	44.5500	46.4000	-7.570%	14	5,090	+44.655%
2025-06-03	48.5000	50.2000	47.4900	50.2000	+4.518%	56	5,092	+33.705%
2025-06-02	46.9000	48.6500	46.7500	48.0300	-0.249%	41	5,120	+39.746%
2025-05-30	42.5000	48.1500	41.7000	48.1500	+19.036%	158	5,120	+39.398%
2025-05-29	41.2500	41.7200	40.4500	40.4500	-4.056%	174	5,119	+65.933%
2025-05-28	42.5000	42.8600	42.0700	42.1600	+0.024%	21	5,021	+59.203%
2025-05-27	44.4400	44.4400	40.5800	42.1500	-0.118%	47	5,021	+59.241%
2025-05-23	41.4400	43.3500	41.0000	42.2000	+0.476%	32	5,025	+59.052%
2025-05-22	40.9700	43.9500	40.9700	42.0000	+5.000%	34	5,025	+59.810%
2025-05-21	43.5900	44.0400	40.0000	40.0000	-9.091%	45	5,029	+67.800%
2025-05-20	43.9800	44.6000	43.0000	44.0000	+0.228%	97	5,017	+52.545%
2025-05-19	43.5800	44.6300	43.0000	43.9000	-5.733%	70	5,015	+52.893%
2025-05-16	47.0000	47.0000	45.0000	46.5700	+0.757%	140	5,019	+44.127%
2025-05-15	45.8000	46.3200	44.2500	46.2200	-2.879%	19	5,021	+45.219%
2025-05-14	47.5000	48.0000	45.9900	47.5900	+0.105%	66	5,024	+41.038%
2025-05-13	39.7000	47.5700	39.7000	47.5400	+22.684%	98	5,043	+41.186%
2025-05-12	39.3000	39.3000	36.9500	38.7500	+1.175%	43	5,036	+73.213%
2025-05-09	39.9500	39.9500	37.4000	38.3000	-5.432%	104	5,028	+75.248%
2025-05-08	37.6600	40.5000	37.6600	40.5000	+19.434%	26	5,042	+65.728%
2025-05-07	34.8900	35.1500	33.0700	33.9100	+0.177%	30	5,021	+97.936%
2025-05-06	36.2500	36.2500	31.5000	33.8500	-24.171%	167	4,998	+98.287%
2025-05-05	45.0000	45.6000	43.5000	44.6400	-0.557%	146	5,032	+50.358%
2025-05-02	41.6000	45.0000	41.6000	44.8900	+8.903%	562	5,036	+49.521%
2025-05-01	41.3000	41.8400	40.6300	41.2200	-0.314%	24	4,882	+62.834%
2025-04-30	36.6000	41.4000	36.6000	41.3500	+3.634%	28	4,879	+62.322%
2025-04-29	37.9000	39.9000	37.9000	39.9000	+3.906%	8	4,879	+68.221%
2025-04-28	37.9000	38.4000	35.5500	38.4000	+3.504%	16	4,879	+74.792%
2025-04-25	33.8500	37.1000	33.6000	37.1000	+10.746%	190	4,888	+80.916%
2025-04-24	30.0000	33.5000	30.0000	33.5000	+13.559%	47	4,879	+100.358%
2025-04-23	27.2000	30.6000	27.2000	29.5000	+17.764%	45	4,865	+127.525%
2025-04-22	24.4000	26.0500	24.2900	25.0500	+7.742%	4,808	4,862	+167.944%
2025-04-21	25.3700	25.3700	23.0800	23.2500	-6.439%	79	498	+188.688%
2025-04-17	25.0900	25.0900	24.8500	24.8500	+5.835%	4	493	+170.101%
2025-04-16	26.1500	26.1500	23.4800	23.4800	-15.993%	20	493	+185.860%
2025-04-15	27.2100	28.1800	27.2100	27.9500	+11.621%	7	476	+140.143%
2025-04-14	26.7000	26.8500	24.7000	25.0400	+11.289%	15	477	+168.051%
2025-04-11	22.7400	22.7400	22.0000	22.5000	+1.810%	14	475	+198.311%
2025-04-10	22.0000	23.2700	21.5500	22.1000	-7.724%	274	471	+203.710%
2025-04-09	18.8000	23.9500	18.4400	23.9500	+40.882%	18	440	+180.251%
2025-04-08	18.7600	20.7700	16.5300	17.0000	+1.796%	97	442	+294.824%
2025-04-07	13.1500	17.6000	12.5000	16.7000	+6.234%	67	398	+301.916%
2025-04-04	18.6000	18.6000	15.7200	15.7200	-24.423%	274	388	+326.972%

.dark-mode .DncZqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DncZqQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C125PLTR Jan 15 2027 125.00 Call (PLTR270115C00125000)option OPRA

PLTR20270115C125
PLTR Jan 15 2027 125.00 Call (PLTR270115C00125000)
option OPRA