Dark

PLTR20270115C145
PLTR Jan 15 2027 145.00 Call (PLTR270115C00145000)
option OPRA

EOD

Sep 28, 2026

49.67-5.875%(-3.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	49.4500	50.9000	49.4500	49.6700	-5.875%	9	5,348	0.000%
2026-09-25	54.0000	54.0000	52.6500	52.7700	-3.704%	9	5,349	-5.875%
2026-09-24	50.7000	55.5500	50.7000	54.8000	+1.519%	20	5,356	-9.361%
2026-09-23	49.1600	55.0000	49.1500	53.9800	+13.000%	31	5,363	-7.984%
2026-09-22	47.0000	47.7700	47.0000	47.7700	+3.465%	2	5,387	+3.977%
2026-09-21	45.0300	46.3500	45.0300	46.1700	+13.551%	26	5,389	+7.581%
2026-09-18	38.1000	40.6600	38.1000	40.6600	-0.465%	3	5,404	+22.159%
2026-09-17	40.2200	42.2500	40.2200	40.8500	+9.517%	18	5,402	+21.591%
2026-09-16	37.3100	37.3100	37.3000	37.3000	-8.015%	2	5,401	+33.164%
2026-09-15	37.3800	40.5500	37.3800	40.5500	+2.321%	7	5,403	+22.491%
2026-09-14	34.0800	39.6300	34.0800	39.6300	+15.539%	12	5,397	+25.334%
2026-09-11	35.5000	35.5000	33.3100	34.3000	+1.932%	52	5,405	+44.810%
2026-09-10	33.7800	34.4300	33.5000	33.6500	-9.882%	23	5,415	+47.608%
2026-09-09	35.9500	37.3400	35.9500	37.3400	+0.376%	2	5,412	+33.021%
2026-09-08	39.8100	39.8100	37.2000	37.2000	-7.347%	23	5,413	+33.522%
2026-09-04	40.1500	40.1500	40.1500	40.1500	-15.080%	1	5,412	+23.711%
2026-09-03	44.9800	49.2000	44.6500	47.2800	+30.140%	175	5,412	+5.055%
2026-09-02	42.8000	42.8000	34.5400	36.3300	-21.022%	34	5,573	+36.719%
2026-09-01	48.0500	50.4000	46.0000	46.0000	-10.558%	14	5,573	+7.978%
2026-08-31	51.0000	51.4300	48.7500	51.4300	+0.843%	9	5,583	-3.422%
2026-08-28	52.0000	52.0000	50.0700	51.0000	+0.394%	13	5,588	-2.608%
2026-08-27	48.1000	51.3500	48.1000	50.8000	+15.533%	81	5,596	-2.224%
2026-08-26	38.2200	44.3500	37.1800	43.9700	+9.297%	45	5,651	+12.963%
2026-08-25	43.1000	44.3900	39.7500	40.2300	-7.411%	19	5,672	+23.465%
2026-08-24	40.9500	44.4500	40.9500	43.4500	-4.464%	21	5,682	+14.315%
2026-08-21	41.6500	47.8000	40.9200	45.4800	+10.121%	23	5,678	+9.213%
2026-08-20	41.1500	42.7600	41.1500	41.3000	-1.314%	13	5,687	+20.266%
2026-08-19	42.0000	42.6700	37.6000	41.8500	+5.151%	33	5,689	+18.686%
2026-08-18	40.1200	41.1300	39.0200	39.8000	-2.927%	17	5,683	+24.799%
2026-08-17	41.7500	42.7600	40.8400	41.0000	-0.726%	17	5,697	+21.146%
2026-08-14	46.5500	46.7000	41.3000	41.3000	-10.217%	38	5,702	+20.266%
2026-08-13	44.0000	46.0000	41.8300	46.0000	+15.665%	33	5,706	+7.978%
2026-08-12	40.0000	40.6700	37.6000	39.7700	-7.726%	30	5,710	+24.893%
2026-08-11	43.4000	44.5700	41.9300	43.1000	-1.934%	175	5,711	+15.244%
2026-08-10	43.0000	47.0000	43.0000	43.9500	+6.031%	257	5,790	+13.015%
2026-08-07	35.4500	41.5000	34.6500	41.4500	+43.724%	140	5,912	+19.831%
2026-08-06	28.0000	29.5000	27.0000	28.8400	-6.998%	17	5,969	+72.226%
2026-08-05	35.0500	36.1000	31.0100	31.0100	-9.195%	169	5,975	+60.174%
2026-08-04	22.7000	35.5000	22.1100	34.1500	+151.103%	713	5,925	+45.447%
2026-08-03	13.2400	13.9300	13.0500	13.6000	+11.020%	113	6,231	+265.221%
2026-07-31	12.0200	12.3500	11.2300	12.2500	+0.823%	301	6,195	+305.469%
2026-07-30	12.8700	12.8700	11.4600	12.1500	-18.456%	119	5,971	+308.807%
2026-07-29	13.1500	14.9000	13.1500	14.9000	+13.308%	28	5,945	+233.356%
2026-07-28	13.3500	13.6500	11.1500	13.1500	-20.878%	118	5,944	+277.719%
2026-07-27	15.0000	17.5000	14.6000	16.6200	+26.388%	520	5,918	+198.857%
2026-07-24	13.4800	13.6500	12.9500	13.1500	0.000%	55	5,886	+277.719%
2026-07-23	14.7100	14.7100	12.6700	13.1500	-8.042%	123	5,909	+277.719%
2026-07-22	15.8700	16.0200	13.9000	14.3000	-21.429%	64	5,908	+247.343%
2026-07-21	18.7400	19.2500	18.2000	18.2000	-6.810%	66	5,898	+172.912%
2026-07-20	19.5400	20.2300	18.9000	19.5300	+4.160%	16	5,907	+154.327%
2026-07-17	17.7000	18.7500	16.8500	18.7500	-1.003%	129	5,911	+164.907%
2026-07-16	17.8500	18.9400	17.8500	18.9400	-1.097%	105	5,882	+162.249%
2026-07-15	18.8000	19.7000	18.7000	19.1500	0.000%	186	5,832	+159.373%
2026-07-14	14.5000	20.0400	14.5000	19.1500	+12.581%	918	5,885	+159.373%
2026-07-13	15.8500	17.2500	15.8500	17.0100	+10.455%	165	6,560	+192.005%
2026-07-10	17.1600	17.1600	15.0000	15.4000	-6.667%	112	6,506	+222.532%
2026-07-09	15.9500	16.5000	14.9000	16.5000	-4.624%	50	6,447	+201.030%
2026-07-08	16.5000	17.4000	15.8300	17.3000	-12.626%	93	6,423	+187.110%
2026-07-07	18.4500	21.7000	17.7500	19.8000	+9.031%	174	6,388	+150.859%
2026-07-06	17.2000	19.0000	17.2000	18.1600	+6.199%	71	6,385	+173.513%
2026-07-02	16.5000	18.2500	16.5000	17.1000	+14.765%	147	6,362	+190.468%
2026-07-01	13.2500	15.7700	12.9400	14.9000	+34.477%	1,790	6,362	+233.356%
2026-06-30	10.5500	11.6000	10.5000	11.0800	+4.038%	52	5,295	+348.285%
2026-06-29	10.9700	11.6500	10.6000	10.6500	+8.673%	170	5,274	+366.385%
2026-06-26	9.0500	10.2000	8.7500	9.8000	+20.245%	92	5,277	+406.837%
2026-06-25	9.0000	9.0000	7.8700	8.1500	-19.227%	159	5,231	+509.448%
2026-06-24	11.0000	11.5000	9.9000	10.0900	-7.431%	154	5,236	+392.270%
2026-06-23	12.5000	12.7500	10.9000	10.9000	-12.097%	156	5,180	+355.688%
2026-06-22	15.1800	15.9100	12.3000	12.4000	-25.076%	146	5,172	+300.565%
2026-06-18	17.1500	17.1500	15.3000	16.5500	-15.561%	101	5,140	+200.121%
2026-06-17	20.1000	20.1000	19.6000	19.6000	+3.158%	13	5,140	+153.418%
2026-06-16	19.0200	19.0200	17.5500	19.0000	-4.040%	21	5,140	+161.421%
2026-06-15	18.3000	20.2000	18.3000	19.8000	+16.471%	188	5,090	+150.859%
2026-06-12	16.9000	17.9500	16.5000	17.0000	-5.921%	62	5,090	+192.176%
2026-06-11	17.8000	18.5000	17.3000	18.0700	-2.113%	41	5,090	+174.875%
2026-06-10	17.8700	19.3500	17.8700	18.4600	-4.352%	24	5,065	+169.068%
2026-06-09	21.5400	21.5400	17.3000	19.3000	-9.813%	243	5,058	+157.358%
2026-06-08	21.6200	22.2900	21.1500	21.4000	+0.469%	14	5,029	+132.103%
2026-06-05	23.1400	23.2500	20.7300	21.3000	-15.476%	962	5,034	+133.192%
2026-06-04	26.8100	27.6000	24.2000	25.2000	-0.982%	127	4,459	+97.103%
2026-06-03	29.7500	29.7500	25.0000	25.4500	-19.969%	246	4,419	+95.167%
2026-06-02	34.8200	34.9600	30.7500	31.8000	-16.535%	296	4,491	+56.195%
2026-06-01	37.0000	40.3100	35.1000	38.1000	+9.388%	156	4,340	+30.367%
2026-05-29	26.9100	36.0000	26.9100	34.8300	+37.505%	284	4,405	+42.607%
2026-05-28	19.9200	25.3300	19.9000	25.3300	+33.527%	168	4,545	+96.092%
2026-05-27	18.8500	20.4000	18.6600	18.9700	-12.176%	55	4,595	+161.834%
2026-05-26	20.5000	22.4000	19.5700	21.6000	+2.857%	76	4,598	+129.954%
2026-05-22	21.7500	22.3600	20.0000	21.0000	-2.326%	58	4,621	+136.524%
2026-05-21	21.0000	22.2700	21.0000	21.5000	-1.376%	57	4,636	+131.023%
2026-05-20	20.5000	21.8000	20.5000	21.8000	+3.563%	65	4,636	+127.844%
2026-05-19	21.4000	22.0500	20.3000	21.0500	+1.008%	72	4,682	+135.962%
2026-05-18	19.2500	21.3000	19.2500	20.8400	+0.676%	55	4,682	+138.340%
2026-05-15	20.4000	21.4500	20.1500	20.7000	+0.976%	84	4,682	+139.952%
2026-05-14	19.6700	21.1300	19.2000	20.5000	+8.351%	138	4,698	+142.293%
2026-05-13	21.2000	21.7000	18.2500	18.9200	-8.819%	659	4,166	+162.526%
2026-05-12	22.2000	22.7000	20.6000	20.7500	-6.489%	63	4,166	+139.373%
2026-05-11	21.6500	22.4000	20.3000	22.1900	-3.396%	73	4,166	+123.840%
2026-05-08	21.6000	23.0500	20.5000	22.9700	+1.458%	118	4,147	+116.239%
2026-05-07	22.3000	24.9100	21.8000	22.6400	+9.372%	137	4,105	+119.390%
2026-05-06	20.6000	21.8700	20.0200	20.7000	-8.000%	211	4,075	+139.952%
2026-05-05	24.9500	26.4700	21.5000	22.5000	-22.945%	359	3,955	+120.756%
2026-05-04	30.0000	31.2800	28.8200	29.2000	+3.915%	533	4,001	+70.103%
2026-05-01	28.6600	29.0000	26.6300	28.1000	+12.897%	177	3,657	+76.762%
2026-04-30	24.3500	25.2000	23.6500	24.8900	+2.218%	126	3,657	+99.558%
2026-04-29	23.6500	24.3500	23.2700	24.3500	-7.765%	40	3,725	+103.984%
2026-04-28	27.3500	27.9800	26.3000	26.4000	-3.965%	42	3,728	+88.144%
2026-04-27	26.9000	28.9300	26.9000	27.4900	-1.293%	50	3,725	+80.684%
2026-04-24	27.0700	27.9000	25.7300	27.8500	+3.148%	83	3,702	+78.348%
2026-04-23	30.9000	31.1200	26.7000	27.0000	-20.307%	154	3,697	+83.963%
2026-04-22	31.1000	34.0000	31.1000	33.8800	+14.653%	83	3,692	+46.606%
2026-04-21	30.0000	32.0600	28.7500	29.5500	+0.169%	57	3,698	+68.088%
2026-04-20	29.8000	30.5000	28.6000	29.5000	-1.667%	56	3,698	+68.373%
2026-04-17	28.9500	31.1500	28.9500	30.0000	+7.143%	214	3,664	+65.567%
2026-04-16	29.2700	29.2700	26.1000	28.0000	+1.266%	68	3,598	+77.393%
2026-04-15	24.1000	27.6500	23.9500	27.6500	+16.421%	50	3,588	+79.638%
2026-04-14	24.2400	25.0000	23.3400	23.7500	+7.223%	53	3,599	+109.137%
2026-04-13	22.5000	23.2500	21.9200	22.1500	+7.524%	148	3,599	+124.244%
2026-04-10	20.7000	21.1500	18.7000	20.6000	-5.505%	189	3,488	+141.117%
2026-04-09	24.2500	24.2500	20.7700	21.8000	-20.496%	142	3,413	+127.844%
2026-04-08	35.1000	35.5500	26.9200	27.4200	-17.658%	168	3,378	+81.145%
2026-04-07	30.0000	33.3000	30.0000	33.3000	+3.480%	6	3,306	+49.159%
2026-04-06	32.6900	32.6900	31.4200	32.1800	-1.137%	11	3,304	+54.351%
2026-04-02	28.6000	32.5500	28.6000	32.5500	+3.006%	22	3,291	+52.596%
2026-04-01	32.0000	32.6500	30.6200	31.6000	+0.190%	33	3,291	+57.184%
2026-03-31	28.1500	32.2000	27.6800	31.5400	+17.075%	44	3,289	+57.483%
2026-03-30	30.5500	30.5500	26.7500	26.9400	-11.817%	27	3,304	+84.373%
2026-03-27	31.8800	32.0000	30.0000	30.5500	-9.535%	50	3,303	+62.586%
2026-03-26	35.9000	35.9000	33.7700	33.7700	-12.919%	55	3,291	+47.083%
2026-03-25	40.0100	41.2000	38.6400	38.7800	+0.466%	30	3,286	+28.081%
2026-03-24	38.0000	39.0700	36.7000	38.6000	-8.704%	26	3,282	+28.679%
2026-03-23	41.1000	42.2800	40.3000	42.2800	+19.435%	18	3,278	+17.479%
2026-03-20	37.0000	37.0000	35.0000	35.4000	-8.974%	17	3,278	+40.311%
2026-03-19	37.0700	38.8900	37.0500	38.8900	+4.684%	8	3,285	+27.719%
2026-03-18	38.3000	39.0500	37.1500	37.1500	-2.288%	24	3,286	+33.701%
2026-03-17	38.1500	39.2000	38.0200	38.0200	+1.631%	17	3,286	+30.642%
2026-03-16	37.5100	37.8000	37.4100	37.4100	+2.213%	14	3,294	+32.772%
2026-03-13	37.7500	37.7500	35.5000	36.6000	-7.342%	29	3,288	+35.710%
2026-03-12	39.4500	39.5000	37.0800	39.5000	+7.923%	17	3,287	+25.747%
2026-03-11	37.0000	37.0700	35.8900	36.6000	-0.543%	6	3,297	+35.710%
2026-03-10	39.5000	39.5000	36.4500	36.8000	-9.360%	26	3,298	+34.973%
2026-03-09	42.0900	42.0900	38.9500	40.6000	-3.333%	38	3,309	+22.340%
2026-03-06	38.1400	44.0700	37.5500	42.0000	+12.000%	146	3,325	+18.262%
2026-03-05	40.5000	40.5000	37.5000	37.5000	-4.288%	11	3,345	+32.453%
2026-03-04	35.7800	39.5000	35.7800	39.1800	+12.039%	44	3,344	+26.774%
2026-03-03	32.0000	35.0800	29.8800	34.9700	+3.923%	82	3,373	+42.036%
2026-03-02	31.1300	34.6000	31.1300	33.6500	+22.364%	100	3,365	+47.608%
2026-02-27	26.6500	27.5000	26.6500	27.5000	+0.146%	31	3,306	+80.618%
2026-02-26	28.1800	28.1800	26.9000	27.4600	+1.628%	7	3,296	+80.881%
2026-02-25	24.0500	27.4500	24.0500	27.0200	+12.583%	32	3,304	+83.827%
2026-02-24	22.7500	24.0000	22.7500	24.0000	-2.041%	5	3,304	+106.958%
2026-02-23	25.3000	25.3000	23.5100	24.5000	-9.057%	64	3,304	+102.735%
2026-02-20	25.8200	27.5100	25.8000	26.9400	+2.589%	34	3,292	+84.373%
2026-02-19	25.7100	26.2600	25.7100	26.2600	-4.855%	3	3,280	+89.147%
2026-02-18	29.3000	30.4500	27.5500	27.6000	+6.770%	57	3,284	+79.964%
2026-02-17	24.8900	26.5000	23.9600	25.8500	+4.024%	55	3,278	+92.147%
2026-02-13	24.2000	26.4500	23.6100	24.8500	+2.686%	61	3,248	+99.879%
2026-02-12	26.2500	26.3000	23.4500	24.2000	-13.231%	142	3,248	+105.248%
2026-02-11	28.6000	28.6000	26.6800	27.8900	-8.257%	75	3,258	+78.093%
2026-02-10	33.2400	33.9500	29.1500	30.4000	-5.736%	135	3,262	+63.388%
2026-02-09	28.3000	34.0000	28.3000	32.2500	+14.932%	212	3,186	+54.016%
2026-02-06	27.7100	29.1000	26.8000	28.0600	+11.129%	131	3,074	+77.014%
2026-02-05	29.3500	29.7000	25.0700	25.2500	-17.966%	229	3,020	+96.713%
2026-02-04	37.3300	37.3300	29.1000	30.7800	-26.714%	284	3,075	+61.371%
2026-02-03	45.7000	47.5000	40.1000	42.0000	+14.566%	179	2,998	+18.262%
2026-02-02	38.0500	38.1500	36.0000	36.6600	+3.122%	84	3,154	+35.488%
2026-01-30	37.5000	38.0100	34.7500	35.5500	-9.427%	254	3,096	+39.719%
2026-01-29	39.9400	40.0000	36.6400	39.2500	-9.186%	91	2,896	+26.548%
2026-01-28	49.0000	49.0000	43.2200	43.2200	-11.525%	97	2,835	+14.924%
2026-01-27	50.2000	50.3000	48.5500	48.8500	-4.028%	208	2,806	+1.679%
2026-01-26	51.4100	52.5500	50.3900	50.9000	-1.165%	24	2,675	-2.417%
2026-01-23	49.7500	52.5000	49.7500	51.5000	+3.935%	257	2,658	-3.553%
2026-01-22	49.1800	49.7000	49.1500	49.5500	-0.302%	13	2,432	+0.242%
2026-01-21	52.0000	52.0000	46.6000	49.7000	-5.333%	992	2,422	-0.060%
2026-01-20	51.1800	53.5400	51.1800	52.5000	-3.404%	405	2,089	-5.390%
2026-01-16	57.0800	57.0800	53.7500	54.3500	-7.458%	226	1,476	-8.611%
2026-01-15	59.8500	60.6000	58.7300	58.7300	-1.542%	10	1,476	-15.427%
2026-01-14	60.4900	60.4900	56.7500	59.6500	-0.930%	617	1,484	-16.731%
2026-01-13	59.3500	60.2100	59.3500	60.2100	-0.149%	222	1,101	-17.505%
2026-01-12	58.9700	60.7900	58.9700	60.3000	+3.024%	22	900	-17.629%
2026-01-09	58.7700	59.3500	58.3500	58.5300	-0.273%	146	919	-15.138%
2026-01-08	65.7700	65.7800	58.6900	58.6900	-7.209%	12	830	-15.369%
2026-01-07	62.7300	66.5200	62.7300	63.2500	+3.181%	37	824	-21.470%
2026-01-06	59.5800	61.3000	59.2400	61.3000	+5.690%	14	828	-18.972%
2026-01-05	56.0600	58.0000	56.0600	58.0000	+9.890%	16	829	-14.362%
2026-01-02	58.8000	59.1000	51.9500	52.7800	-12.209%	47	827	-5.892%
2025-12-31	62.7300	62.7300	60.1200	60.1200	-6.877%	26	786	-17.382%
2025-12-30	65.5800	65.7500	64.5600	64.5600	-2.844%	17	786	-23.064%
2025-12-29	67.0000	67.3000	66.4500	66.4500	-5.139%	201	801	-25.252%
2025-12-26	75.2000	75.2000	70.0500	70.0500	-5.631%	32	1,001	-29.094%
2025-12-24	74.2300	74.2300	74.2300	74.2300	+0.311%	1	986	-33.086%
2025-12-23	73.7000	74.0000	73.7000	74.0000	-0.551%	3	986	-32.878%
2025-12-22	75.9500	77.6000	74.4100	74.4100	-0.787%	12	983	-33.248%
2025-12-19	75.0000	75.0000	75.0000	75.0000	+7.542%	1	983	-33.773%
2025-12-18	66.2600	69.7400	66.2600	69.7400	+10.087%	7	984	-28.778%
2025-12-17	65.1700	65.4100	63.3500	63.3500	-9.989%	7	990	-21.594%
2025-12-16	68.6000	70.3800	68.1000	70.3800	+1.632%	8	994	-29.426%
2025-12-15	70.8500	70.8500	68.5500	69.2500	+2.821%	5	995	-28.274%
2025-12-12	64.3000	67.3500	64.0000	67.3500	+3.615%	5	996	-26.251%
2025-12-11	67.0000	67.0000	65.0000	65.0000	-9.471%	2	998	-23.585%
2025-12-10	68.0900	72.0000	68.0900	71.8000	+8.788%	12	997	-30.822%
2025-12-09	65.4000	66.0000	65.4000	66.0000	+1.726%	4	1,001	-24.742%
2025-12-08	64.8800	64.8800	64.8800	64.8800	-1.383%	2	1,005	-23.443%
2025-12-05	65.3000	66.0000	65.3000	65.7900	+6.456%	6	1,004	-24.502%
2025-12-04	61.5000	61.8000	61.5000	61.8000	+1.311%	35	1,005	-19.628%
2025-12-03	58.1100	61.0000	58.1100	61.0000	+3.794%	13	970	-18.574%
2025-12-02	59.2500	60.8600	58.7700	58.7700	+7.049%	5	976	-15.484%
2025-12-01	54.7600	55.6100	54.0000	54.9000	-0.091%	23	978	-9.526%
2025-11-28	55.5000	55.5000	54.3000	54.9500	-2.137%	14	975	-9.609%
2025-11-26	54.4900	56.1500	53.4000	56.1500	+6.043%	79	992	-11.541%
2025-11-25	49.6200	52.9500	48.5000	52.9500	-1.213%	51	992	-6.195%
2025-11-24	49.1000	53.7000	49.1000	53.6000	+10.515%	55	958	-7.332%
2025-11-21	49.6000	49.6000	43.5200	48.5000	-1.423%	91	932	+2.412%
2025-11-20	60.0000	61.0000	49.1400	49.2000	-9.692%	23	913	+0.955%
2025-11-19	58.0000	58.0000	54.4800	54.4800	-6.392%	26	901	-8.829%
2025-11-18	58.0500	58.2000	57.4500	58.2000	-0.683%	3	888	-14.656%
2025-11-17	57.4500	58.6000	57.4500	58.6000	-6.225%	3	887	-15.239%
2025-11-14	55.2300	63.6900	55.2300	62.4900	+2.763%	20	886	-20.515%
2025-11-13	64.5500	64.5500	60.4500	60.8100	-10.468%	10	884	-18.319%
2025-11-12	68.4100	68.4100	67.9200	67.9200	-9.440%	2	884	-26.870%
2025-11-11	75.0000	75.0000	75.0000	75.0000	-2.407%	1	882	-33.773%
2025-11-10	71.0500	76.8500	71.0500	76.8500	+20.947%	18	881	-35.368%
2025-11-07	60.3900	63.6000	58.6000	63.5400	+0.158%	40	878	-21.829%
2025-11-06	64.5000	65.2500	63.4400	63.4400	-11.273%	25	871	-21.706%
2025-11-05	71.5000	71.5000	71.5000	71.5000	-2.389%	1	863	-30.531%
2025-11-04	76.5200	79.3000	73.2500	73.2500	-17.613%	22	864	-32.191%
2025-11-03	88.0000	89.0900	86.3500	88.9100	+6.505%	14	859	-44.135%
2025-10-31	82.7500	85.6200	82.7500	83.4800	+3.637%	19	859	-40.501%
2025-10-30	81.3500	81.3600	79.3000	80.5500	-1.154%	36	861	-38.336%
2025-10-29	74.8000	81.8500	74.8000	81.4900	+10.495%	17	849	-39.048%
2025-10-28	73.2000	75.0200	72.1000	73.7500	-0.940%	24	851	-32.651%
2025-10-27	75.0000	75.0200	73.7000	74.4500	+7.199%	8	839	-33.284%
2025-10-24	71.2000	71.2000	69.0000	69.4500	+3.812%	10	839	-28.481%
2025-10-23	65.7000	67.0000	65.5000	66.9000	+11.779%	12	843	-25.755%
2025-10-22	67.0000	67.0000	59.2500	59.8500	-10.805%	22	841	-17.009%
2025-10-21	66.4500	67.2500	66.4500	67.1000	+3.983%	92	831	-25.976%
2025-10-17	65.5500	67.1000	64.5300	64.5300	-0.355%	6	911	-23.028%
2025-10-16	66.5000	66.5000	64.7600	64.7600	-1.879%	3	909	-23.301%
2025-10-15	68.6800	68.6800	64.3800	66.0000	-3.197%	15	909	-24.742%
2025-10-14	62.8100	68.1800	62.6700	68.1800	+5.542%	20	917	-27.149%
2025-10-13	65.2600	65.2600	62.1000	64.6000	-8.654%	16	926	-23.111%
2025-10-10	70.7500	70.7500	70.7200	70.7200	-1.367%	2	916	-29.765%
2025-10-09	71.1500	71.7000	71.1500	71.7000	+4.702%	2	916	-30.725%
2025-10-08	67.5500	68.9200	67.3000	68.4800	+1.527%	6	918	-27.468%
2025-10-07	70.4500	71.0000	67.4500	67.4500	+3.135%	5	924	-26.360%
2025-10-06	65.6300	65.6300	65.4000	65.4000	+6.169%	3	924	-24.052%
2025-10-03	69.2100	69.2100	59.7000	61.6000	-13.906%	20	924	-19.367%
2025-10-02	70.7700	71.5500	70.7700	71.5500	+2.039%	4	920	-30.580%
2025-10-01	66.4100	70.5000	66.4100	70.1200	+3.575%	4	923	-29.164%
2025-09-30	66.0000	67.7000	66.0000	67.7000	+4.379%	3	924	-26.632%
2025-09-29	64.5200	65.1000	64.2000	64.8600	+1.296%	21	927	-23.420%
2025-09-26	62.7000	64.0300	62.7000	64.0300	-4.333%	38	940	-22.427%
2025-09-25	64.2100	69.0000	64.2100	66.9300	+2.183%	37	942	-25.788%
2025-09-24	68.7000	68.7000	64.5000	65.5000	-4.727%	9	972	-24.168%
2025-09-23	70.0000	70.0000	64.3000	68.7500	+5.074%	32	981	-27.753%
2025-09-22	64.9500	65.7700	64.9500	65.4300	-4.898%	16	1,003	-24.087%
2025-09-19	65.8000	68.8000	65.7000	68.8000	+9.554%	35	1,009	-27.805%
2025-09-18	59.9500	63.6500	59.0000	62.8000	+10.758%	58	1,022	-20.908%
2025-09-17	56.0000	56.7000	51.4000	56.7000	-1.903%	16	1,050	-12.399%
2025-09-16	56.9500	58.1300	56.9500	57.8000	-0.943%	35	1,048	-14.066%
2025-09-15	57.0000	58.6000	56.0500	58.3500	-0.545%	71	1,061	-14.876%
2025-09-12	53.4500	58.9000	53.4500	58.6700	+9.561%	386	1,104	-15.340%
2025-09-11	55.0000	55.0000	53.0000	53.5500	-2.936%	117	1,425	-7.246%
2025-09-10	54.2000	56.4100	52.8500	55.1700	+7.335%	70	1,322	-9.969%
2025-09-09	49.7400	52.4500	48.5000	51.4000	+7.870%	38	1,349	-3.366%
2025-09-08	49.0000	49.2000	47.4000	47.6500	+3.700%	39	1,355	+4.239%
2025-09-05	48.5600	48.5600	43.2500	45.9500	-4.271%	50	1,345	+8.096%
2025-09-04	47.2500	48.0000	46.6500	48.0000	+1.180%	9	1,316	+3.479%
2025-09-03	49.9500	51.9000	47.3500	47.4400	-4.930%	21	1,312	+4.701%
2025-09-02	47.7900	50.1300	47.7900	49.9000	+1.423%	23	1,310	-0.461%
2025-08-29	50.3200	50.3200	48.3000	49.2000	-1.738%	31	1,321	+0.955%
2025-08-28	50.5400	50.5400	48.8000	50.0700	+0.140%	26	1,321	-0.799%
2025-08-27	53.6000	53.6000	50.0000	50.0000	-6.716%	37	1,309	-0.660%
2025-08-26	50.1000	54.0000	49.7000	53.6000	+4.585%	40	1,314	-7.332%
2025-08-25	47.7500	51.5200	45.5000	51.2500	-0.563%	148	1,326	-3.083%
2025-08-22	49.9000	54.3500	48.1200	51.5400	+1.958%	72	1,210	-3.628%
2025-08-21	50.4000	51.3700	49.0000	50.5500	+0.397%	81	1,189	-1.741%
2025-08-20	47.8000	50.6000	41.9000	50.3500	-2.138%	173	1,128	-1.351%
2025-08-19	60.1000	60.1000	51.0000	51.4500	-16.491%	501	1,059	-3.460%
2025-08-18	63.0000	63.0000	61.6100	61.6100	-4.923%	7	633	-19.380%
2025-08-15	63.3000	65.6500	63.3000	64.8000	-4.495%	68	629	-23.349%
2025-08-14	70.8000	70.8000	67.8500	67.8500	-7.157%	7	578	-26.794%
2025-08-13	74.0500	74.0500	73.0800	73.0800	-0.300%	19	581	-32.033%
2025-08-12	71.0000	73.3000	71.0000	73.3000	-0.095%	9	590	-32.237%
2025-08-08	73.5000	74.3900	73.0000	73.3700	+6.133%	7	593	-32.302%
2025-08-07	70.3000	70.3000	69.1300	69.1300	+4.584%	12	597	-28.150%
2025-08-06	65.0700	66.1000	65.0700	66.1000	+6.941%	5	597	-24.856%
2025-08-05	61.9500	63.8000	59.5200	61.8100	+16.623%	83	594	-19.641%
2025-08-04	52.4500	53.0500	51.3000	53.0000	+7.789%	50	651	-6.283%
2025-08-01	48.4000	50.9000	48.0000	49.1700	-4.802%	12	603	+1.017%
2025-07-31	52.3000	52.6500	51.6500	51.6500	+0.291%	10	597	-3.833%
2025-07-30	51.8500	51.8700	51.5000	51.5000	+1.119%	43	598	-3.553%
2025-07-29	50.9300	50.9300	50.9300	50.9300	-1.356%	1	583	-2.474%
2025-07-28	51.2500	51.6500	50.5000	51.6300	-2.401%	48	584	-3.796%
2025-07-25	51.6000	53.8500	51.6000	52.9000	+6.696%	11	611	-6.106%
2025-07-24	49.5800	49.5800	49.5800	49.5800	+0.121%	1	611	+0.182%
2025-07-23	47.4000	49.5200	47.4000	49.5200	+8.335%	2	611	+0.303%
2025-07-22	45.0000	46.4000	44.0000	45.7100	-6.980%	15	611	+8.663%
2025-07-21	49.9000	49.9000	49.1400	49.1400	-0.927%	5	614	+1.079%
2025-07-18	50.6400	50.6400	49.6000	49.6000	-2.650%	2	617	+0.141%
2025-07-17	49.5000	51.7400	49.2000	50.9500	+3.473%	115	615	-2.512%
2025-07-16	48.3000	49.2400	48.2500	49.2400	+3.772%	12	510	+0.873%
2025-07-15	47.5000	48.2000	47.4500	47.4500	-1.454%	6	518	+4.679%
2025-07-14	45.2500	48.1500	44.6500	48.1500	+11.977%	80	512	+3.157%
2025-07-11	45.1500	45.2500	43.0000	43.0000	-3.153%	49	517	+15.512%
2025-07-10	44.3500	44.4000	43.1200	44.4000	+0.294%	5	515	+11.869%
2025-07-09	44.2700	44.2700	44.2700	44.2700	+4.905%	1	512	+12.198%
2025-07-08	41.5500	42.5500	41.5500	42.2000	+0.836%	4	511	+17.701%
2025-07-07	39.2800	41.8500	39.2000	41.8500	+9.843%	86	511	+18.686%
2025-07-02	38.3100	38.3100	37.1000	38.1000	+1.817%	4	457	+30.367%
2025-07-01	38.1500	38.1500	36.6000	37.4200	-8.509%	27	457	+32.737%
2025-06-30	41.6100	42.3400	40.0000	40.9000	-2.503%	117	461	+21.443%
2025-06-27	46.3500	46.3500	41.4100	41.9500	-9.317%	58	364	+18.403%
2025-06-26	47.1500	48.5800	46.0200	46.2600	+1.939%	37	351	+7.371%
2025-06-25	48.4000	48.4000	45.0000	45.3800	-1.003%	18	349	+9.454%
2025-06-24	44.2300	45.8400	44.2300	45.8400	+3.127%	116	339	+8.355%
2025-06-23	44.0600	44.4500	44.0400	44.4500	+3.372%	11	392	+11.744%
2025-06-20	43.5000	43.5000	43.0000	43.0000	-3.262%	44	400	+15.512%
2025-06-17	46.8000	46.8000	43.7000	44.4500	-6.598%	23	380	+11.744%
2025-06-16	47.9800	49.0500	46.9700	47.5900	+7.451%	196	370	+4.371%
2025-06-13	45.2000	45.2000	44.2900	44.2900	+4.581%	14	307	+12.147%
2025-06-12	43.0500	43.1500	42.1000	42.3500	-2.889%	10	308	+17.285%
2025-06-11	44.7400	44.7400	43.3300	43.6100	+7.018%	21	308	+13.896%
2025-06-10	40.7000	40.7500	40.7000	40.7500	+13.954%	2	296	+21.890%
2025-06-06	35.7900	35.7900	35.7600	35.7600	-2.482%	8	295	+38.898%
2025-06-05	39.3000	40.8500	36.6700	36.6700	-4.231%	3	293	+35.451%
2025-06-04	38.0600	38.2900	38.0600	38.2900	-3.259%	2	293	+29.721%
2025-06-03	39.5800	39.5800	39.5800	39.5800	-2.871%	4	293	+25.493%
2025-06-02	41.5000	41.5000	40.5500	40.7500	+7.662%	5	289	+21.890%
2025-05-30	37.8500	37.8500	37.8500	37.8500	+11.982%	2	287	+31.229%
2025-05-29	34.4200	34.5200	33.8000	33.8000	-1.458%	37	287	+46.953%
2025-05-28	36.2600	36.2600	34.3000	34.3000	-7.096%	48	311	+44.810%
2025-05-27	36.9200	36.9200	36.9200	36.9200	+7.046%	1	349	+34.534%
2025-05-22	34.2500	34.4900	34.2500	34.4900	-1.457%	2	348	+44.013%
2025-05-21	36.9500	36.9500	35.0000	35.0000	-6.091%	5	348	+41.914%
2025-05-20	37.2000	37.2700	37.2000	37.2700	+1.332%	27	347	+33.271%
2025-05-19	36.7000	36.7800	36.6600	36.7800	-4.591%	203	348	+35.046%
2025-05-16	38.5500	38.5500	38.5500	38.5500	0.000%	6	147	+28.846%
2025-05-15	39.6300	39.6300	37.5000	38.5500	-4.461%	8	147	+28.846%
2025-05-14	40.3500	40.3500	40.3500	40.3500	+3.329%	5	144	+23.098%
2025-05-13	39.4500	39.4500	39.0500	39.0500	+21.160%	134	144	+27.196%
2025-05-12	32.2300	32.2300	32.2300	32.2300	+2.676%	1	114	+54.111%
2025-05-09	31.7800	31.7800	31.3900	31.3900	-8.082%	14	113	+58.235%
2025-05-08	33.6800	34.1500	33.6800	34.1500	+25.092%	4	111	+45.447%
2025-05-07	29.4000	29.4000	27.3000	27.3000	+1.600%	21	108	+81.941%
2025-05-06	27.9000	27.9000	26.4900	26.8700	-30.658%	13	115	+84.853%
2025-05-05	37.7500	38.7500	37.1500	38.7500	+1.706%	14	113	+28.181%
2025-05-02	37.8000	38.6000	37.2300	38.1000	+17.231%	80	105	+30.367%
2025-04-29	32.5500	32.5500	32.4500	32.5000	+6.140%	4	82	+52.831%
2025-04-25	30.3900	30.6200	30.3900	30.6200	+14.382%	22	82	+62.214%
2025-04-24	26.7700	26.7700	26.7700	26.7700	+29.012%	1	72	+85.544%
2025-04-22	20.7500	20.7500	20.7500	20.7500	+6.959%	25	72	+139.373%
2025-04-21	19.4000	19.4000	19.4000	19.4000	+5.722%	1	72	+156.031%
2025-04-10	18.3500	18.3500	18.3500	18.3500	-1.609%	1	71	+170.681%
2025-04-09	14.4000	18.6500	14.4000	18.6500	+14.277%	2	70	+166.327%
2025-04-08	15.4100	16.3200	15.4100	16.3200	+35.436%	2	70	+204.350%
2025-04-07	12.0500	12.0500	12.0500	12.0500	-8.085%	1	68	+312.199%
2025-04-04	12.8000	13.6000	12.8000	13.1100	-24.957%	80	68	+278.871%
2025-03-28	18.0000	18.0000	17.4700	17.4700	-16.251%	4	89	+184.316%
2025-03-27	20.8600	20.8600	20.8600	20.8600	+14.301%	1	89	+138.111%
2025-03-20	18.2500	18.2500	18.2500	18.2500	+5.675%	1	89	+172.164%
2025-03-19	17.2700	17.2700	17.2700	17.2700	-1.032%	3	89	+187.609%
2025-03-17	17.4500	17.4500	17.4500	17.4500	+14.803%	1	86	+184.642%
2025-03-11	15.2000	15.2000	15.2000	15.2000	+6.294%	2	85	+226.776%
2025-03-10	14.4200	14.4200	14.3000	14.3000	-15.134%	57	85	+247.343%
2025-03-07	16.8500	16.8500	16.8500	16.8500	-5.231%	4	65	+194.777%
2025-03-05	17.7800	17.7800	17.7800	17.7800	-0.670%	1	67	+179.359%
2025-03-03	19.0000	19.2500	17.9000	17.9000	-2.186%	3	67	+177.486%
2025-02-27	18.7500	19.8200	18.3000	18.3000	-6.154%	5	68	+171.421%
2025-02-26	20.2100	20.5000	19.5000	19.5000	+5.519%	45	66	+154.718%
2025-02-25	19.9600	19.9600	18.4800	18.4800	-13.926%	5	39	+168.777%

.dark-mode .sxqnsX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxqnsX{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C145PLTR Jan 15 2027 145.00 Call (PLTR270115C00145000)option OPRA

PLTR20270115C145
PLTR Jan 15 2027 145.00 Call (PLTR270115C00145000)
option OPRA