Dark

PLTR20270115C150
PLTR Jan 15 2027 150.00 Call (PLTR270115C00150000)
option OPRA

EOD

Sep 28, 2026

46.10-4.118%(-1.98)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	47.7000	47.8700	45.6000	46.1000	-4.118%	22	14,661	0.000%
2026-09-25	52.0000	52.0000	48.0800	48.0800	-5.261%	34	14,667	-4.118%
2026-09-24	48.0500	52.5500	48.0500	50.7500	+1.459%	43	14,680	-9.163%
2026-09-23	46.0000	51.5000	46.0000	50.0200	+13.040%	150	14,707	-7.837%
2026-09-22	44.1900	44.5000	42.0000	44.2500	+5.107%	56	14,815	+4.181%
2026-09-21	40.0000	42.5000	38.2000	42.1000	+8.926%	193	14,849	+9.501%
2026-09-18	35.5700	38.6500	34.6500	38.6500	+1.152%	25	14,993	+19.276%
2026-09-17	35.3500	38.7800	35.3500	38.2100	+9.957%	39	15,002	+20.649%
2026-09-16	33.6500	35.4000	33.5000	34.7500	-0.714%	17	14,999	+32.662%
2026-09-15	33.4800	38.1200	33.4800	35.0000	-2.913%	28	15,001	+31.714%
2026-09-14	31.5000	36.6000	31.5000	36.0500	+13.365%	242	15,002	+27.878%
2026-09-11	31.5000	32.1500	29.7500	31.8000	+3.752%	57	15,154	+44.969%
2026-09-10	31.0000	32.3800	30.4000	30.6500	-8.371%	83	15,151	+50.408%
2026-09-09	33.0000	34.2500	32.8200	33.4500	-2.050%	54	15,188	+37.818%
2026-09-08	37.0000	37.7800	33.9500	34.1500	-6.974%	61	15,170	+34.993%
2026-09-04	43.3000	43.3000	36.4000	36.7100	-16.644%	129	15,262	+25.579%
2026-09-03	37.0000	46.1000	37.0000	44.0400	+32.451%	219	15,262	+4.678%
2026-09-02	38.7600	38.8300	31.2900	33.2500	-20.264%	169	15,402	+38.647%
2026-09-01	43.4100	46.6500	41.7000	41.7000	-10.573%	60	15,473	+10.552%
2026-08-31	45.4000	47.8500	45.4000	46.6300	-2.182%	88	15,512	-1.137%
2026-08-28	47.1700	48.7500	46.2100	47.6700	+1.426%	125	15,589	-3.293%
2026-08-27	41.8200	48.0000	41.0500	47.0000	+15.621%	393	15,654	-1.915%
2026-08-26	34.9500	40.7000	34.5000	40.6500	+11.066%	204	15,739	+13.407%
2026-08-25	40.0000	41.3800	36.4600	36.6000	-9.181%	82	15,751	+25.956%
2026-08-24	39.8800	40.8000	36.3200	40.3000	-5.841%	53	15,760	+14.392%
2026-08-21	37.5500	44.5000	37.3000	42.8000	+10.881%	170	15,777	+7.710%
2026-08-20	38.9500	39.0700	37.7500	38.6000	-1.781%	184	15,838	+19.430%
2026-08-19	39.0000	39.3000	34.3900	39.3000	+10.424%	175	15,990	+17.303%
2026-08-18	36.5500	38.5000	35.5900	35.5900	-2.573%	88	16,150	+29.531%
2026-08-17	38.1000	39.5300	36.5300	36.5300	-3.868%	52	16,217	+26.198%
2026-08-14	42.5900	42.5900	38.0000	38.0000	-11.422%	44	16,226	+21.316%
2026-08-13	39.5000	43.5000	38.3300	42.9000	+18.019%	236	16,237	+7.459%
2026-08-12	38.9700	38.9700	34.6600	36.3500	-8.966%	211	16,269	+26.823%
2026-08-11	39.4500	41.8000	38.2200	39.9300	-1.065%	277	16,283	+15.452%
2026-08-10	37.8300	44.0000	37.8300	40.3600	+5.379%	607	16,332	+14.222%
2026-08-07	31.0000	38.5500	31.0000	38.3000	+43.607%	933	16,619	+20.366%
2026-08-06	26.7500	27.6500	24.5000	26.6700	-5.693%	308	16,860	+72.853%
2026-08-05	29.2500	33.7000	28.0700	28.2800	-9.936%	1,211	16,928	+63.013%
2026-08-04	20.5000	32.5500	19.3000	31.4000	+158.012%	3,028	17,844	+46.815%
2026-08-03	11.8300	12.5500	11.3000	12.1700	+9.640%	1,687	19,443	+278.800%
2026-07-31	11.1200	11.1400	10.0000	11.1000	+1.370%	535	18,760	+315.315%
2026-07-30	10.9000	11.7000	10.2700	10.9500	-5.847%	414	18,425	+321.005%
2026-07-29	11.9000	13.2400	11.5000	11.6300	+0.086%	246	18,240	+296.389%
2026-07-28	12.8500	13.4500	9.9000	11.6200	-22.791%	406	18,189	+296.730%
2026-07-27	12.8000	15.8800	12.6400	15.0500	+27.976%	435	18,111	+206.312%
2026-07-24	12.6000	12.6000	11.5000	11.7600	-3.607%	187	18,179	+292.007%
2026-07-23	13.2900	13.2900	11.2500	12.2000	-5.426%	261	18,195	+277.869%
2026-07-22	15.0000	15.0300	12.3000	12.9000	-21.341%	946	18,175	+257.364%
2026-07-21	16.0000	17.5000	16.0000	16.4000	-9.890%	646	18,155	+181.098%
2026-07-20	16.6000	18.5000	16.5500	18.2000	+8.592%	701	18,021	+153.297%
2026-07-17	16.2400	17.8500	14.8500	16.7600	-4.229%	429	18,289	+175.060%
2026-07-16	16.5000	17.7000	14.9900	17.5000	-0.455%	357	18,333	+163.429%
2026-07-15	18.6500	18.6500	16.9500	17.5800	+0.457%	1,513	18,394	+162.230%
2026-07-14	12.7500	18.3000	12.5400	17.5000	+14.379%	436	17,124	+163.429%
2026-07-13	14.1000	15.7000	14.0500	15.3000	+11.679%	358	17,233	+201.307%
2026-07-10	15.8800	16.0000	13.5000	13.7000	-8.970%	199	17,130	+236.496%
2026-07-09	14.5500	15.0500	13.4000	15.0500	-8.788%	345	17,075	+206.312%
2026-07-08	15.0000	16.5500	14.0000	16.5000	-6.410%	579	16,946	+179.394%
2026-07-07	16.8000	19.8000	16.3000	17.6300	+8.492%	1,155	16,930	+161.486%
2026-07-06	14.2500	17.4000	14.2500	16.2500	+5.863%	327	16,377	+183.692%
2026-07-02	14.7000	16.6800	14.5700	15.3500	+14.552%	1,023	16,191	+200.326%
2026-07-01	11.0000	14.5000	11.0000	13.4000	+35.354%	829	16,191	+244.030%
2026-06-30	9.4000	10.5000	9.1300	9.9000	+3.665%	448	15,863	+365.657%
2026-06-29	9.8000	10.7000	9.2500	9.5500	+8.523%	490	15,664	+382.723%
2026-06-26	7.9000	9.2000	7.9000	8.8000	+20.548%	2,170	15,705	+423.864%
2026-06-25	8.5000	8.5000	7.0000	7.3000	-20.306%	726	15,405	+531.507%
2026-06-24	9.8500	10.2000	8.7500	9.1600	-8.400%	528	15,478	+403.275%
2026-06-23	11.4000	11.7500	9.8300	10.0000	-10.153%	581	15,443	+361.000%
2026-06-22	13.7500	14.8000	11.0000	11.1300	-25.800%	861	15,489	+314.196%
2026-06-18	15.5000	15.5500	13.8000	15.0000	-5.183%	527	15,302	+207.333%
2026-06-17	16.0000	18.5600	15.8000	15.8200	-6.941%	221	15,302	+191.403%
2026-06-16	17.7100	17.7100	15.7500	17.0000	-6.336%	166	15,302	+171.176%
2026-06-15	16.7400	18.3500	15.9000	18.1500	+17.781%	284	14,890	+153.994%
2026-06-12	17.0000	17.0000	14.8000	15.4100	-9.300%	759	14,890	+199.156%
2026-06-11	15.6300	17.0300	15.5000	16.9900	+0.592%	425	14,890	+171.336%
2026-06-10	16.3500	17.8500	16.2800	16.8900	-4.034%	305	14,789	+172.943%
2026-06-09	19.5000	19.9000	15.7500	17.6000	-11.111%	673	14,646	+161.932%
2026-06-08	19.0000	20.6500	19.0000	19.8000	+0.508%	636	14,500	+132.828%
2026-06-05	22.2300	22.5200	18.9500	19.7000	-14.645%	467	14,732	+134.010%
2026-06-04	25.1500	25.8000	22.4000	23.0800	-1.072%	371	14,714	+99.740%
2026-06-03	28.8700	28.8700	22.9500	23.3300	-21.659%	736	14,434	+97.600%
2026-06-02	34.2000	34.8100	28.5200	29.7800	-15.398%	583	14,305	+54.802%
2026-06-01	34.7500	38.1000	32.5000	35.2000	+8.241%	384	14,047	+30.966%
2026-05-29	26.1000	33.6000	24.7200	32.5200	+40.172%	1,251	14,160	+41.759%
2026-05-28	18.0000	23.3500	18.0000	23.2000	+34.884%	1,206	14,804	+98.707%
2026-05-27	17.7000	18.7500	16.8000	17.2000	-10.183%	920	14,525	+168.023%
2026-05-26	19.2500	20.5500	17.7800	19.1500	-1.289%	602	14,356	+140.731%
2026-05-22	19.8500	20.6000	18.3500	19.4000	-1.772%	499	14,574	+137.629%
2026-05-21	19.5500	20.5500	19.4500	19.7500	-1.003%	258	14,414	+133.418%
2026-05-20	18.0000	20.0000	17.8000	19.9500	+4.724%	153	14,414	+131.078%
2026-05-19	19.6000	20.0000	18.2500	19.0500	+0.105%	173	14,572	+141.995%
2026-05-18	18.1500	19.7500	17.8500	19.0300	+0.635%	2,032	14,572	+142.249%
2026-05-15	18.6100	19.6500	18.2000	18.9100	+0.585%	647	14,572	+143.786%
2026-05-14	17.0500	19.3500	17.0500	18.8000	+8.671%	612	13,312	+145.213%
2026-05-13	18.9300	19.9900	16.7000	17.3000	-12.626%	1,045	12,532	+166.474%
2026-05-12	20.2000	20.2000	18.7500	19.8000	-1.737%	432	12,532	+132.828%
2026-05-11	19.9500	20.5000	18.6000	20.1500	-4.048%	629	12,532	+128.784%
2026-05-08	20.0000	21.0000	18.6000	21.0000	+0.962%	404	11,968	+119.524%
2026-05-07	19.7500	22.9000	19.7500	20.8000	+9.474%	432	11,838	+121.635%
2026-05-06	19.2100	20.3000	18.1500	19.0000	-7.317%	962	11,867	+142.632%
2026-05-05	21.7500	24.3100	20.0000	20.5000	-24.102%	1,664	11,654	+124.878%
2026-05-04	28.0000	29.1500	26.5000	27.0100	+5.302%	820	10,889	+70.678%
2026-05-01	26.0000	27.0500	24.4000	25.6500	+12.009%	339	10,867	+79.727%
2026-04-30	22.1000	23.3100	21.7000	22.9000	+3.902%	118	10,867	+101.310%
2026-04-29	22.4500	23.0000	20.8700	22.0400	-8.926%	263	10,950	+109.165%
2026-04-28	25.1500	25.9000	23.9000	24.2000	-5.837%	221	10,916	+90.496%
2026-04-27	24.4500	26.8800	24.4500	25.7000	-0.388%	211	10,982	+79.377%
2026-04-24	25.8000	25.8500	23.7500	25.8000	+2.381%	747	10,829	+78.682%
2026-04-23	30.3000	30.3000	24.3300	25.2000	-20.354%	788	10,543	+82.937%
2026-04-22	28.8000	31.7300	28.1000	31.6400	+16.195%	435	10,266	+45.702%
2026-04-21	28.3500	30.1000	26.4800	27.2300	-0.439%	151	10,233	+69.299%
2026-04-20	27.2000	28.0700	26.4800	27.3500	-1.441%	296	10,233	+68.556%
2026-04-17	27.4000	29.0000	26.5000	27.7500	+7.143%	320	10,087	+66.126%
2026-04-16	26.3100	26.6000	24.0800	25.9000	+1.132%	152	10,114	+77.992%
2026-04-15	22.5000	25.7400	22.3400	25.6100	+16.941%	341	10,091	+80.008%
2026-04-14	21.6500	23.0000	21.4700	21.9000	+7.723%	377	10,094	+110.502%
2026-04-13	19.7500	21.5000	19.7500	20.3300	+7.000%	335	10,049	+126.758%
2026-04-10	18.9500	19.6500	16.7100	19.0000	-5.000%	1,058	10,076	+142.632%
2026-04-09	24.5000	24.5000	19.1000	20.0000	-20.761%	604	9,479	+130.500%
2026-04-08	34.3000	34.3000	24.6000	25.2400	-18.686%	393	9,292	+82.647%
2026-04-07	29.1500	31.0800	28.0000	31.0400	+4.336%	28	9,301	+48.518%
2026-04-06	31.3500	31.3500	29.2600	29.7500	-2.363%	32	9,292	+54.958%
2026-04-02	27.4000	30.4700	26.1000	30.4700	+3.113%	30	9,296	+51.296%
2026-04-01	29.7700	30.4200	28.4700	29.5500	+0.681%	123	9,296	+56.007%
2026-03-31	26.0000	30.3000	25.6500	29.3500	+17.400%	151	9,281	+57.070%
2026-03-30	28.2400	28.2400	24.6000	25.0000	-12.281%	93	9,308	+84.400%
2026-03-27	29.5000	30.0000	28.0000	28.5000	-9.120%	697	9,346	+61.754%
2026-03-26	34.4000	34.4000	31.3600	31.3600	-13.298%	233	9,061	+47.003%
2026-03-25	37.4900	38.7500	36.1700	36.1700	+0.055%	160	9,001	+27.454%
2026-03-24	39.5500	40.1000	34.0000	36.1500	-8.735%	234	8,947	+27.524%
2026-03-23	36.0000	39.6100	36.0000	39.6100	+19.128%	242	8,866	+16.385%
2026-03-20	34.5500	35.0100	32.5500	33.2500	-8.149%	153	8,949	+38.647%
2026-03-19	33.3200	36.5000	33.2000	36.2000	+4.053%	101	8,873	+27.348%
2026-03-18	36.1600	36.1600	34.5500	34.7900	-2.957%	26	8,882	+32.509%
2026-03-17	34.5800	37.0500	34.5800	35.8500	+2.929%	81	8,881	+28.591%
2026-03-16	34.1500	35.4500	34.1500	34.8300	+1.132%	273	8,864	+32.357%
2026-03-13	36.0500	36.2500	33.0000	34.4400	-5.124%	97	8,980	+33.856%
2026-03-12	36.0000	37.5000	34.6000	36.3000	+5.065%	94	8,925	+26.997%
2026-03-11	35.3500	35.6000	33.5000	34.5500	+0.145%	100	8,929	+33.430%
2026-03-10	38.0000	38.0000	33.9800	34.5000	-9.401%	241	8,895	+33.623%
2026-03-09	39.1000	40.0000	36.2100	38.0800	-3.104%	707	8,816	+21.061%
2026-03-06	35.7000	42.0000	35.0000	39.3000	+8.594%	441	9,249	+17.303%
2026-03-05	35.7300	38.2500	34.6500	36.1900	-0.849%	222	9,446	+27.383%
2026-03-04	33.7000	37.1000	33.7000	36.5000	+11.963%	390	9,367	+26.301%
2026-03-03	31.4500	33.0000	28.0000	32.6000	+3.197%	222	9,255	+41.411%
2026-03-02	28.7000	32.5000	28.7000	31.5900	+19.886%	536	9,148	+45.932%
2026-02-27	25.7800	27.0000	24.9000	26.3500	+2.132%	177	8,896	+74.953%
2026-02-26	25.1700	26.5000	24.2400	25.8000	+4.032%	159	8,767	+78.682%
2026-02-25	23.0000	25.7600	22.4000	24.8000	+12.779%	156	8,704	+85.887%
2026-02-24	21.4000	22.7000	21.3000	21.9900	-3.128%	136	8,704	+109.641%
2026-02-23	23.3000	23.3000	21.4000	22.7000	-9.885%	129	8,722	+103.084%
2026-02-20	23.3500	25.4200	23.3500	25.1900	+1.573%	99	8,737	+83.009%
2026-02-19	24.2000	25.9000	23.6400	24.8000	-4.615%	135	8,750	+85.887%
2026-02-18	25.2500	28.7200	25.2500	26.0000	+8.108%	308	8,789	+77.308%
2026-02-17	21.9300	24.6800	21.9300	24.0500	+2.734%	74	8,754	+91.684%
2026-02-13	21.6000	24.6500	21.5000	23.4100	+4.044%	297	8,743	+96.924%
2026-02-12	25.6800	25.6800	21.5500	22.5000	-12.791%	751	8,743	+104.889%
2026-02-11	26.7000	27.0500	24.7000	25.8000	-7.857%	192	8,600	+78.682%
2026-02-10	30.9000	31.5500	27.2800	28.0000	-7.895%	216	8,492	+64.643%
2026-02-09	25.8800	31.8200	25.8000	30.4000	+15.545%	686	8,438	+51.645%
2026-02-06	26.2000	27.2000	24.7500	26.3100	+10.919%	1,465	8,406	+75.219%
2026-02-05	27.7500	27.9100	23.0000	23.7200	-17.895%	3,451	8,856	+94.351%
2026-02-04	38.0000	38.1500	27.1500	28.8900	-28.224%	1,776	10,651	+59.571%
2026-02-03	44.8500	45.0000	37.3000	40.2500	+16.498%	729	10,966	+14.534%
2026-02-02	35.2000	35.9500	33.8000	34.5500	+3.134%	879	11,021	+33.430%
2026-01-30	36.1800	36.3500	32.6000	33.5000	-9.459%	633	10,627	+37.612%
2026-01-29	40.5500	40.5500	34.5000	37.0000	-9.314%	1,386	10,363	+24.595%
2026-01-28	45.6000	45.6000	40.8000	40.8000	-11.841%	282	9,862	+12.990%
2026-01-27	47.7000	48.9500	45.8200	46.2800	-2.977%	45	9,667	-0.389%
2026-01-26	48.2500	49.6000	47.7000	47.7000	-3.519%	192	9,662	-3.354%
2026-01-23	48.0000	50.5000	47.8200	49.4400	+5.754%	102	9,646	-6.756%
2026-01-22	49.1500	49.1500	46.2500	46.7500	-0.213%	321	9,581	-1.390%
2026-01-21	49.5700	50.0000	44.4800	46.8500	-5.696%	214	9,423	-1.601%
2026-01-20	49.0000	52.2500	48.0000	49.6800	-4.462%	256	9,298	-7.206%
2026-01-16	53.8500	54.3500	50.9000	52.0000	-7.193%	176	9,345	-11.346%
2026-01-15	56.9000	58.1000	55.6000	56.0300	-1.269%	168	9,345	-17.723%
2026-01-14	56.3000	57.1500	53.8000	56.7500	+0.018%	40	9,340	-18.767%
2026-01-13	56.7000	58.5000	55.4900	56.7400	-0.925%	310	9,344	-18.752%
2026-01-12	56.0000	59.6700	56.0000	57.2700	+1.958%	246	9,378	-19.504%
2026-01-09	54.6000	56.9500	54.6000	56.1700	-0.390%	134	9,198	-17.928%
2026-01-08	62.0000	62.0000	54.5800	56.3900	-6.484%	222	9,095	-18.248%
2026-01-07	58.0000	64.2500	58.0000	60.3000	+3.431%	105	9,060	-23.549%
2026-01-06	56.0000	58.3000	55.7400	58.3000	+6.874%	126	9,132	-20.926%
2026-01-05	53.1500	55.6100	53.0000	54.5500	+8.991%	161	9,216	-15.490%
2026-01-02	57.6500	58.0000	49.2800	50.0500	-12.790%	350	9,196	-7.892%
2025-12-31	60.2000	60.4100	57.1900	57.3900	-4.318%	385	8,790	-19.672%
2025-12-30	61.3000	62.8000	59.9800	59.9800	-4.960%	43	8,790	-23.141%
2025-12-29	65.5500	65.8000	63.0500	63.1100	-5.946%	428	8,794	-26.953%
2025-12-26	73.0000	73.0000	67.0000	67.1000	-6.141%	144	8,496	-31.297%
2025-12-24	71.0500	71.7800	71.0500	71.4900	+0.126%	164	8,610	-35.515%
2025-12-23	71.5500	71.6700	70.0500	71.4000	-0.140%	41	8,610	-35.434%
2025-12-22	72.0000	75.2500	70.5000	71.5000	-0.694%	32	8,623	-35.524%
2025-12-19	68.0000	72.0800	68.0000	72.0000	+8.844%	78	8,631	-35.972%
2025-12-18	64.4500	67.0500	62.9500	66.1500	+9.339%	270	8,621	-30.310%
2025-12-17	65.5000	65.5000	60.4500	60.5000	-10.503%	64	8,566	-23.802%
2025-12-16	65.0000	67.6300	65.0000	67.6000	+5.214%	20	8,525	-31.805%
2025-12-15	65.4500	67.0700	64.2500	64.2500	-0.326%	92	8,533	-28.249%
2025-12-12	64.9000	64.9000	60.4800	64.4600	-4.035%	610	8,582	-28.483%
2025-12-11	65.5000	67.6300	62.0000	67.1700	-1.148%	155	9,140	-31.368%
2025-12-10	65.2500	69.4000	65.1000	67.9500	+8.201%	57	9,038	-32.156%
2025-12-09	62.7500	63.5000	62.6000	62.8000	+0.770%	76	9,054	-26.592%
2025-12-08	64.0000	64.2200	61.9700	62.3200	-1.314%	26	9,087	-26.027%
2025-12-05	59.9000	63.3000	59.9000	63.1500	+4.726%	204	9,091	-26.999%
2025-12-04	60.0000	60.3900	58.6300	60.3000	+2.203%	95	9,120	-23.549%
2025-12-03	54.5000	59.0000	53.5000	59.0000	+8.098%	86	9,080	-21.864%
2025-12-02	53.6000	58.0500	53.6000	54.5800	+4.160%	131	9,104	-15.537%
2025-12-01	51.8000	53.5000	50.0000	52.4000	-0.190%	107	9,110	-12.023%
2025-11-28	53.1000	53.5000	51.9000	52.5000	+1.942%	248	9,084	-12.190%
2025-11-26	51.5000	53.3500	50.6500	51.5000	+2.815%	376	9,007	-10.485%
2025-11-25	47.9500	50.8500	45.7500	50.0900	+1.192%	377	9,007	-7.966%
2025-11-24	47.1600	51.4000	46.7500	49.5000	+8.553%	423	8,754	-6.869%
2025-11-21	46.4400	47.6000	41.4000	45.6000	-1.661%	269	8,465	+1.096%
2025-11-20	58.8500	58.8500	45.7100	46.3700	-13.246%	173	8,285	-0.582%
2025-11-19	54.9500	55.6900	51.0000	53.4500	-1.602%	99	8,197	-13.751%
2025-11-18	56.0000	57.5000	54.2000	54.3200	-3.259%	595	8,130	-15.133%
2025-11-17	57.6500	59.0500	54.7500	56.1500	-5.200%	253	8,085	-17.898%
2025-11-14	55.3000	61.6000	53.1300	59.2300	+1.648%	790	8,218	-22.168%
2025-11-13	65.7500	65.7500	57.3000	58.2700	-13.121%	222	8,508	-20.886%
2025-11-12	71.4500	71.4500	64.9900	67.0700	-8.374%	1,241	8,331	-31.266%
2025-11-11	71.2100	73.2000	69.5000	73.2000	-1.427%	56	7,153	-37.022%
2025-11-10	66.7000	75.4500	66.7000	74.2600	+21.043%	245	7,124	-37.921%
2025-11-07	59.6300	62.5500	55.5400	61.3500	+2.250%	930	6,993	-24.857%
2025-11-06	70.0500	72.5000	60.0000	60.0000	-14.102%	796	6,397	-23.167%
2025-11-05	72.0000	72.0000	66.0000	69.8500	-3.695%	1,256	5,684	-34.001%
2025-11-04	71.7500	76.4000	69.0000	72.5300	-15.466%	428	4,460	-36.440%
2025-11-03	83.8500	86.5100	82.6800	85.8000	+5.600%	398	4,125	-46.270%
2025-10-31	81.0000	84.0500	80.0000	81.2500	+7.105%	136	4,125	-43.262%
2025-10-30	77.9800	78.8500	75.8600	75.8600	-3.987%	53	4,096	-39.230%
2025-10-29	73.0000	79.0100	72.3000	79.0100	+11.297%	69	4,125	-41.653%
2025-10-28	70.9500	72.0000	68.5000	70.9900	-0.014%	42	4,130	-35.061%
2025-10-27	72.0000	73.1500	70.2000	71.0000	+6.240%	61	4,141	-35.070%
2025-10-24	65.5500	67.8400	65.5000	66.8300	+4.292%	88	4,141	-31.019%
2025-10-23	61.0000	64.6000	61.0000	64.0800	+6.233%	26	4,195	-28.059%
2025-10-22	64.2500	64.2500	56.5000	60.3200	-7.200%	156	4,211	-23.574%
2025-10-21	63.5000	65.0000	63.5000	65.0000	-0.505%	9	4,148	-29.077%
2025-10-20	63.4000	66.0000	63.4000	65.3300	+2.801%	102	4,146	-29.435%
2025-10-17	62.0000	65.2000	60.5000	63.5500	+1.680%	1,030	4,172	-27.459%
2025-10-16	66.0000	67.5000	62.0000	62.5000	+0.176%	151	4,854	-26.240%
2025-10-15	66.8500	66.8500	61.5000	62.3900	-3.271%	87	4,862	-26.110%
2025-10-14	62.0000	66.0000	58.0000	64.5000	+3.531%	133	4,793	-28.527%
2025-10-13	63.3000	63.3000	60.0000	62.3000	+1.714%	153	4,869	-26.003%
2025-10-10	68.7000	68.7000	61.2500	61.2500	-10.844%	179	4,893	-24.735%
2025-10-09	65.0000	69.7100	63.3500	68.7000	+4.170%	88	4,793	-32.897%
2025-10-08	65.5200	66.5000	65.0000	65.9500	-0.076%	17	4,754	-30.099%
2025-10-07	64.0000	68.0700	64.0000	66.0000	+3.937%	148	4,889	-30.152%
2025-10-06	63.6000	66.0000	62.2000	63.5000	+7.627%	224	4,889	-27.402%
2025-10-03	65.9500	66.0000	57.0000	59.0000	-13.994%	357	4,877	-21.864%
2025-10-02	66.4500	68.6000	66.4500	68.6000	+2.083%	94	4,627	-32.799%
2025-10-01	63.4000	68.1600	63.4000	67.2000	+3.385%	67	4,586	-31.399%
2025-09-30	63.4400	65.0000	62.6000	65.0000	+4.367%	131	4,558	-29.077%
2025-09-29	64.0000	64.0000	61.6000	62.2800	+0.452%	208	4,596	-25.979%
2025-09-26	62.5000	62.5000	60.6000	62.0000	-3.125%	78	4,475	-25.645%
2025-09-25	61.4000	67.3200	59.6000	64.0000	+1.507%	176	4,473	-27.969%
2025-09-24	66.0000	66.6400	62.0000	63.0500	-3.223%	130	4,591	-26.883%
2025-09-23	66.0400	68.0000	62.2000	65.1500	+4.073%	142	4,590	-29.240%
2025-09-22	64.0000	64.0000	61.6000	62.6000	-3.544%	642	4,605	-26.358%
2025-09-19	60.2800	66.0000	60.2800	64.9000	+7.646%	113	4,068	-28.968%
2025-09-18	54.5500	61.2500	54.5500	60.2900	+12.377%	1,171	4,119	-23.536%
2025-09-17	53.4000	54.6000	49.1000	53.6500	-3.264%	176	3,338	-14.073%
2025-09-16	56.0500	56.0500	54.7000	55.4600	-1.229%	84	3,327	-16.877%
2025-09-15	55.5000	56.2500	53.6900	56.1500	-0.337%	174	3,363	-17.898%
2025-09-12	51.2500	56.5000	51.0000	56.3400	+10.254%	438	3,453	-18.175%
2025-09-11	53.0000	53.0000	50.5000	51.1000	-1.065%	208	3,526	-9.785%
2025-09-10	51.7500	54.0500	50.1500	51.6500	+3.507%	120	3,411	-10.745%
2025-09-09	47.0000	50.3000	46.2000	49.9000	+10.398%	236	3,449	-7.615%
2025-09-08	45.5600	47.0500	45.2000	45.2000	+3.385%	154	3,374	+1.991%
2025-09-05	46.1000	46.1000	40.9900	43.7200	-5.060%	293	3,319	+5.444%
2025-09-04	45.4500	46.4500	44.2500	46.0500	+2.333%	201	3,288	+0.109%
2025-09-03	48.0300	50.0000	45.0000	45.0000	-5.063%	187	3,382	+2.444%
2025-09-02	44.2500	47.8600	43.8300	47.4000	+0.211%	123	3,434	-2.743%
2025-08-29	48.7300	48.7300	46.3000	47.3000	-2.172%	33	3,441	-2.537%
2025-08-28	48.6000	48.6000	46.2000	48.3500	+1.789%	50	3,441	-4.654%
2025-08-27	51.6500	51.6800	47.5000	47.5000	-7.407%	173	3,446	-2.947%
2025-08-26	47.8000	51.6500	47.8000	51.3000	+5.795%	153	3,360	-10.136%
2025-08-25	49.3000	49.3000	43.5400	48.4900	-1.643%	259	3,484	-4.929%
2025-08-22	47.4500	52.3500	46.3500	49.3000	+2.176%	81	3,367	-6.491%
2025-08-21	49.2700	49.2700	46.8000	48.2500	+0.354%	244	3,352	-4.456%
2025-08-20	46.1000	48.2500	40.2000	48.0800	-2.376%	661	3,372	-4.118%
2025-08-19	58.4500	58.4500	49.0000	49.2500	-17.725%	663	2,967	-6.396%
2025-08-18	63.0000	63.0000	59.0000	59.8600	-4.757%	120	2,613	-22.987%
2025-08-15	64.5000	64.5000	60.5000	62.8500	-5.118%	43	2,593	-26.651%
2025-08-14	67.1100	69.1400	65.0000	66.2400	-4.000%	40	2,588	-30.405%
2025-08-13	71.7500	71.7500	68.5000	69.0000	-1.429%	52	2,564	-33.188%
2025-08-12	68.8000	71.1000	67.6500	70.0000	+4.012%	64	2,525	-34.143%
2025-08-11	69.5000	70.9000	66.8700	67.3000	-4.809%	336	2,513	-31.501%
2025-08-08	68.5900	71.9000	68.5900	70.7000	+6.717%	81	2,541	-34.795%
2025-08-07	64.2000	68.0500	64.2000	66.2500	+5.376%	821	2,537	-30.415%
2025-08-06	58.0000	65.2000	58.0000	62.8700	+6.181%	66	2,922	-26.674%
2025-08-05	58.0000	61.5000	56.9100	59.2100	+17.248%	351	2,903	-22.142%
2025-08-04	48.9500	51.5000	48.9500	50.5000	+7.447%	87	3,049	-8.713%
2025-08-01	47.0000	48.5500	45.0000	47.0000	-3.885%	169	3,037	-1.915%
2025-07-31	49.5000	50.8500	48.5000	48.9000	-1.052%	22	3,015	-5.726%
2025-07-30	50.0000	50.0000	48.5500	49.4200	+1.897%	63	3,010	-6.718%
2025-07-29	50.1500	51.1000	48.0000	48.5000	-2.786%	20	2,996	-4.948%
2025-07-28	51.3100	51.3100	46.7000	49.8900	-1.617%	105	3,002	-7.597%
2025-07-25	49.0000	51.7000	49.0000	50.7100	+5.426%	45	2,960	-9.091%
2025-07-24	47.1500	48.2500	47.1500	48.1000	+1.263%	98	2,950	-4.158%
2025-07-23	44.0800	47.6000	43.8000	47.5000	+7.832%	23	2,920	-2.947%
2025-07-22	45.5000	45.5700	42.3600	44.0500	-5.269%	121	2,929	+4.654%
2025-07-21	47.6800	48.5000	46.5000	46.5000	-3.125%	65	2,905	-0.860%
2025-07-18	48.9200	48.9200	47.1000	48.0000	-1.740%	166	2,885	-3.958%
2025-07-17	47.6000	49.8900	47.0000	48.8500	+3.518%	129	2,771	-5.629%
2025-07-16	46.4900	47.2800	45.1500	47.1900	+3.373%	71	2,738	-2.310%
2025-07-15	45.7400	47.2900	44.9000	45.6500	-1.616%	173	2,744	+0.986%
2025-07-14	40.7500	46.4000	40.7500	46.4000	+12.213%	212	2,716	-0.647%
2025-07-11	43.0000	43.1000	41.3500	41.3500	-1.781%	64	2,743	+11.487%
2025-07-10	44.0000	44.0000	41.0000	42.1000	-0.895%	54	2,794	+9.501%
2025-07-09	40.0400	42.7500	40.0400	42.4800	+4.631%	92	2,827	+8.522%
2025-07-08	39.6800	40.7000	38.6000	40.6000	0.000%	29	2,819	+13.547%
2025-07-07	37.7000	40.6700	36.2500	40.6000	+10.176%	97	2,821	+13.547%
2025-07-03	37.2500	37.8000	36.8500	36.8500	+2.361%	142	2,999	+25.102%
2025-07-02	36.2500	37.0000	35.6000	36.0000	+0.559%	135	2,999	+28.056%
2025-07-01	38.5000	38.5000	34.7000	35.8000	-7.613%	208	3,083	+28.771%
2025-06-30	39.8300	40.9000	38.7500	38.7500	+8.240%	110	2,972	+18.968%
2025-06-27	43.2500	43.2500	35.8000	35.8000	-21.319%	187	3,027	+28.771%
2025-06-26	45.8400	47.0000	44.0300	45.5000	+5.691%	40	2,978	+1.319%
2025-06-25	46.1500	46.2500	42.9000	43.0500	-2.712%	120	2,972	+7.085%
2025-06-24	42.9200	44.2500	42.9200	44.2500	+4.044%	67	3,060	+4.181%
2025-06-23	41.4200	44.0000	41.2500	42.5300	+3.985%	26	3,121	+8.394%
2025-06-20	42.5900	42.7500	40.9000	40.9000	-4.327%	42	3,126	+12.714%
2025-06-18	43.1500	43.4800	41.8000	42.7500	-0.996%	78	3,099	+7.836%
2025-06-17	44.9000	45.0200	42.0000	43.1800	-4.406%	40	3,099	+6.762%
2025-06-16	46.1600	46.9800	45.0000	45.1700	+6.760%	56	3,082	+2.059%
2025-06-13	41.2700	43.5000	40.9000	42.3100	+4.469%	100	3,093	+8.958%
2025-06-12	41.5000	41.6000	40.5000	40.5000	-3.571%	40	3,096	+13.827%
2025-06-11	40.9500	43.5000	39.6000	42.0000	+6.789%	192	3,111	+9.762%
2025-06-10	39.3400	39.3400	37.6100	39.3300	+2.422%	8	3,233	+17.213%
2025-06-09	34.4000	38.4000	34.4000	38.4000	+6.964%	107	3,238	+20.052%
2025-06-06	34.5000	36.0800	34.1000	35.9000	+11.491%	276	3,330	+28.412%
2025-06-05	38.9500	38.9500	31.7500	32.2000	-13.788%	150	3,435	+43.168%
2025-06-04	37.0000	37.8500	35.5000	37.3500	-6.625%	245	3,345	+23.427%
2025-06-03	39.1500	41.0100	38.3300	40.0000	+2.564%	38	3,446	+15.250%
2025-06-02	38.7200	40.3000	37.7500	39.0000	+0.103%	1,746	3,436	+18.205%
2025-05-30	33.2500	39.1500	33.2500	38.9600	+20.062%	374	1,893	+18.326%
2025-05-29	33.9000	33.9000	32.4500	32.4500	-4.559%	66	1,987	+42.065%
2025-05-28	34.5300	34.5300	34.0000	34.0000	+2.781%	33	1,929	+35.588%
2025-05-27	35.7800	35.7800	33.0000	33.0800	-4.531%	17	1,898	+39.359%
2025-05-23	32.2800	34.6500	32.2000	34.6500	+1.050%	34	1,911	+33.045%
2025-05-22	32.8900	35.4000	32.8900	34.2900	+8.102%	20	1,911	+34.442%
2025-05-21	34.7000	35.7000	31.7200	31.7200	-10.014%	30	1,897	+45.334%
2025-05-20	35.0000	36.0000	35.0000	35.2500	-1.481%	25	1,879	+30.780%
2025-05-19	35.0000	36.5000	35.0000	35.7800	-4.383%	26	1,860	+28.843%
2025-05-16	37.5000	37.6800	37.3500	37.4200	+1.685%	14	1,848	+23.196%
2025-05-15	38.0000	38.0000	36.0000	36.8000	-5.641%	26	1,846	+25.272%
2025-05-14	40.2000	40.2000	37.1700	39.0000	+1.563%	44	1,828	+18.205%
2025-05-13	33.0000	39.1900	33.0000	38.4000	+24.878%	123	1,845	+20.052%
2025-05-12	33.1500	33.1500	29.5000	30.7500	-0.485%	55	1,863	+49.919%
2025-05-09	31.7500	32.0000	30.0000	30.9000	-6.108%	432	1,871	+49.191%
2025-05-08	28.4200	32.9100	28.4200	32.9100	+27.066%	46	2,062	+40.079%
2025-05-07	27.0300	28.2500	25.9000	25.9000	-2.632%	23	2,056	+77.992%
2025-05-06	29.6000	29.6000	25.1000	26.6000	-26.214%	102	2,054	+73.308%
2025-05-05	36.5000	37.1400	35.5000	36.0500	-2.568%	115	2,014	+27.878%
2025-05-02	34.2000	37.0000	34.2000	37.0000	+10.945%	576	1,952	+24.595%
2025-05-01	34.0200	34.0500	33.0000	33.3500	-1.622%	19	1,706	+38.231%
2025-04-30	30.1000	33.9000	29.9700	33.9000	+5.476%	85	1,702	+35.988%
2025-04-29	31.1500	32.6000	30.8000	32.1400	+7.456%	66	1,680	+43.435%
2025-04-28	29.1500	29.9100	28.0000	29.9100	+3.566%	12	1,725	+54.129%
2025-04-25	28.3000	28.8800	26.4200	28.8800	+8.571%	72	1,724	+59.626%
2025-04-24	24.0000	26.8500	24.0000	26.6000	+12.712%	47	1,716	+73.308%
2025-04-23	22.0000	24.0000	22.0000	23.6000	+23.238%	90	1,689	+95.339%
2025-04-22	18.8800	20.4000	18.8800	19.1500	+6.685%	79	1,695	+140.731%
2025-04-21	20.2900	20.2900	17.9500	17.9500	-7.474%	17	1,695	+156.825%
2025-04-17	20.0200	20.0200	19.4000	19.4000	+6.301%	17	1,692	+137.629%
2025-04-16	20.4300	20.8400	18.1000	18.2500	-18.161%	62	1,692	+152.603%
2025-04-15	21.0500	22.3000	20.7100	22.3000	+15.965%	73	1,738	+106.726%
2025-04-14	20.8800	21.1000	19.2000	19.2300	+8.952%	85	1,678	+139.730%
2025-04-11	16.5000	17.6500	16.5000	17.6500	+3.580%	72	1,677	+161.190%
2025-04-10	16.4500	17.0400	16.4500	17.0400	-7.642%	3	1,675	+170.540%
2025-04-09	13.9700	18.4700	13.9700	18.4500	+44.706%	34	1,676	+149.864%
2025-04-08	15.5000	15.6300	12.7500	12.7500	-1.923%	73	1,671	+261.569%

.dark-mode .DDRYkH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DDRYkH{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C150PLTR Jan 15 2027 150.00 Call (PLTR270115C00150000)option OPRA

PLTR20270115C150
PLTR Jan 15 2027 150.00 Call (PLTR270115C00150000)
option OPRA