Dark

PLTR20270115C170
PLTR Jan 15 2027 170.00 Call (PLTR270115C00170000)
option OPRA

EOD

Sep 29, 2026

31.43-2.240%(-0.72)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.5000	31.5000	30.8300	31.4300	-2.240%	183	5,459	0.000%
2026-09-28	33.3200	34.2000	32.0400	32.1500	-9.589%	20	5,282	-2.240%
2026-09-25	37.0600	37.0600	35.1700	35.5600	-5.173%	17	5,290	-11.614%
2026-09-24	36.5000	37.5400	34.8700	37.5000	+3.821%	51	5,296	-16.187%
2026-09-23	31.9000	37.4000	31.4500	36.1200	+16.179%	86	5,329	-12.984%
2026-09-22	31.2500	31.2500	29.2000	31.0900	+5.034%	47	5,348	+1.094%
2026-09-21	27.9000	30.1000	26.4100	29.6000	+13.497%	152	5,352	+6.182%
2026-09-18	24.5000	26.0800	23.2000	26.0800	+1.518%	239	5,448	+20.514%
2026-09-17	24.9500	27.0000	24.5100	25.6900	+1.743%	46	5,450	+22.343%
2026-09-16	22.8200	25.6000	22.8200	25.2500	+6.092%	80	5,449	+24.475%
2026-09-15	22.7800	26.5400	22.4100	23.8000	-3.800%	147	5,415	+32.059%
2026-09-14	22.2000	25.1200	20.8300	24.7400	+18.657%	109	5,342	+27.041%
2026-09-11	21.3500	21.8000	20.2000	20.8500	+1.460%	102	5,340	+50.743%
2026-09-10	21.0000	22.1000	19.8000	20.5500	-10.458%	191	5,312	+52.944%
2026-09-09	23.7000	24.0000	22.3000	22.9500	-0.864%	128	5,281	+36.950%
2026-09-08	24.6700	24.6700	23.0500	23.1500	-8.750%	117	5,262	+35.767%
2026-09-04	27.7500	27.7500	25.2400	25.3700	-18.424%	42	5,238	+23.886%
2026-09-03	24.9500	33.3100	24.6000	31.1000	+38.530%	1,171	5,238	+1.061%
2026-09-02	27.3000	27.3000	20.5000	22.4500	-22.852%	277	5,457	+40.000%
2026-09-01	32.1900	33.3000	29.1000	29.1000	-15.677%	38	5,438	+8.007%
2026-08-31	33.1000	34.6000	32.7500	34.5100	-0.548%	64	5,449	-8.925%
2026-08-28	34.0000	35.5000	33.3000	34.7000	0.000%	74	5,418	-9.424%
2026-08-27	30.5000	35.0000	30.5000	34.7000	+19.655%	168	5,427	-9.424%
2026-08-26	23.5000	29.1000	23.5000	29.0000	+13.725%	43	5,482	+8.379%
2026-08-25	30.0000	30.0000	25.4100	25.5000	-12.969%	48	5,467	+23.255%
2026-08-24	28.0000	29.3000	25.5000	29.3000	-2.980%	220	5,454	+7.270%
2026-08-21	26.5700	32.5000	26.0000	30.2000	+10.582%	62	5,519	+4.073%
2026-08-20	27.3700	27.3700	25.5500	27.3100	+0.404%	79	5,527	+15.086%
2026-08-19	26.1000	27.4500	23.8800	27.2000	+10.121%	116	5,568	+15.551%
2026-08-18	26.4000	26.5000	24.6100	24.7000	-4.963%	47	5,589	+27.247%
2026-08-17	26.6000	27.9000	25.9700	25.9900	-5.491%	81	5,590	+20.931%
2026-08-14	30.8300	30.8300	27.5000	27.5000	-11.433%	51	5,596	+14.291%
2026-08-13	28.0000	31.4000	26.5000	31.0500	+21.479%	247	5,595	+1.224%
2026-08-12	27.2500	27.2500	24.3000	25.5600	-11.862%	167	5,534	+22.966%
2026-08-11	28.5300	30.2300	27.5000	29.0000	-1.461%	100	5,506	+8.379%
2026-08-10	27.3700	32.5500	27.3700	29.4300	+5.940%	395	5,542	+6.796%
2026-08-07	22.0000	27.8300	22.0000	27.7800	+54.333%	490	5,508	+13.139%
2026-08-06	18.3000	19.0500	16.5400	18.0000	-7.692%	158	5,511	+74.611%
2026-08-05	22.8800	24.1300	19.5000	19.5000	-12.004%	286	5,479	+61.179%
2026-08-04	13.5000	23.2000	13.1800	22.1600	+182.293%	1,108	5,446	+41.832%
2026-08-03	7.7700	8.0000	7.4500	7.8500	+12.950%	212	5,351	+300.382%
2026-07-31	6.3500	7.0000	6.2900	6.9500	+0.725%	198	5,325	+352.230%
2026-07-30	7.5300	7.5300	6.5000	6.9000	-9.449%	711	5,267	+355.507%
2026-07-29	8.0000	8.4500	7.4300	7.6200	+0.927%	270	5,248	+312.467%
2026-07-28	6.9900	7.9500	6.4800	7.5500	-24.500%	115	5,236	+316.291%
2026-07-27	8.5000	10.5100	8.5000	10.0000	+29.032%	200	5,215	+214.300%
2026-07-24	7.7200	7.9500	7.3900	7.7500	+1.307%	118	5,131	+305.548%
2026-07-23	8.9000	8.9000	7.4000	7.6500	-11.047%	263	5,127	+310.850%
2026-07-22	9.9100	9.9100	8.1700	8.6000	-23.008%	141	5,082	+265.465%
2026-07-21	11.4200	11.8000	11.1000	11.1700	-9.555%	32	5,062	+181.379%
2026-07-20	11.1500	12.3500	11.1500	12.3500	+8.715%	81	5,059	+154.494%
2026-07-17	10.3000	11.9000	10.2000	11.3600	-4.054%	71	5,033	+176.673%
2026-07-16	10.8500	11.8400	10.8500	11.8400	+0.339%	14	5,024	+165.456%
2026-07-15	11.8900	12.3000	11.6500	11.8000	-4.453%	53	5,027	+166.356%
2026-07-14	8.5000	12.5000	8.5000	12.3500	+23.500%	141	5,018	+154.494%
2026-07-13	9.8000	10.3500	9.5000	10.0000	+8.696%	24	5,022	+214.300%
2026-07-10	9.2500	9.3500	9.0500	9.2000	-8.911%	23	5,016	+241.630%
2026-07-09	9.6500	10.1000	9.0000	10.1000	-9.579%	1,046	5,012	+211.188%
2026-07-08	10.0300	11.1700	9.5300	11.1700	-7.457%	700	4,512	+181.379%
2026-07-07	11.9500	13.6900	11.5300	12.0700	+8.251%	793	4,489	+160.398%
2026-07-06	9.9000	11.8300	9.9000	11.1500	+7.729%	21	4,467	+181.883%
2026-07-02	10.8000	11.2000	10.1200	10.3500	+12.500%	175	4,368	+203.671%
2026-07-01	7.6600	9.5700	7.6500	9.2000	+42.636%	163	4,368	+241.630%
2026-06-30	6.0000	6.8000	6.0000	6.4500	+0.781%	28	4,310	+387.287%
2026-06-29	6.4700	7.0500	6.2000	6.4000	+10.535%	116	4,303	+391.094%
2026-06-26	4.9500	6.0500	4.9500	5.7900	+20.625%	132	4,346	+442.832%
2026-06-25	5.2000	5.2000	4.6000	4.8000	-20.000%	800	4,284	+554.792%
2026-06-24	6.5500	6.7700	5.8900	6.0000	-8.815%	350	4,687	+423.833%
2026-06-23	7.7300	7.7300	6.5000	6.5800	-11.081%	156	4,653	+377.660%
2026-06-22	9.5500	9.6800	7.3500	7.4000	-26.368%	135	4,650	+324.730%
2026-06-18	10.0000	10.3000	9.4000	10.0500	-7.373%	421	4,642	+212.736%
2026-06-17	11.0000	12.7500	10.7500	10.8500	-4.825%	31	4,642	+189.677%
2026-06-16	12.0000	12.0000	10.8800	11.4000	-7.692%	54	4,642	+175.702%
2026-06-15	11.7000	12.6000	11.3100	12.3500	+16.840%	68	4,720	+154.494%
2026-06-12	11.2600	11.2600	10.4000	10.5700	-7.686%	242	4,720	+197.351%
2026-06-11	11.0800	11.5900	10.9000	11.4500	-2.553%	46	4,720	+174.498%
2026-06-10	11.3500	12.3500	11.3500	11.7500	-4.472%	92	4,705	+167.489%
2026-06-09	13.1000	13.8000	10.9000	12.3000	-11.828%	377	4,678	+155.528%
2026-06-08	14.1500	14.4500	13.6400	13.9500	+0.216%	565	4,650	+125.305%
2026-06-05	16.4500	16.5000	13.5000	13.9200	-16.145%	339	4,423	+125.790%
2026-06-04	18.1600	18.6000	16.2500	16.6000	+0.606%	207	4,470	+89.337%
2026-06-03	20.8700	20.8700	16.5000	16.5000	-25.000%	256	4,329	+90.485%
2026-06-02	25.1000	25.1000	21.1500	22.0000	-18.519%	167	4,299	+42.864%
2026-06-01	26.2000	29.2800	24.6500	27.0000	+14.650%	343	4,208	+16.407%
2026-05-29	18.2000	25.2200	17.9500	23.5500	+45.550%	937	4,166	+33.461%
2026-05-28	12.5500	16.2700	12.5000	16.1800	+37.119%	345	4,121	+94.252%
2026-05-27	12.0000	12.1700	11.6000	11.8000	-11.278%	77	3,949	+166.356%
2026-05-26	12.2900	14.1500	12.2900	13.3000	-1.115%	54	3,921	+136.316%
2026-05-22	14.0000	14.1000	13.0400	13.4500	-2.536%	15	3,912	+133.680%
2026-05-21	13.6900	14.3000	13.5500	13.8000	+0.218%	164	3,906	+127.754%
2026-05-20	13.1000	13.8000	12.2500	13.7700	+3.534%	122	3,906	+128.250%
2026-05-19	13.4100	13.5500	12.6400	13.3000	+4.069%	48	3,875	+136.316%
2026-05-18	13.6500	13.6500	12.5200	12.7800	-6.098%	46	3,875	+145.931%
2026-05-15	13.1500	13.8500	13.1500	13.6100	+2.254%	69	3,875	+130.933%
2026-05-14	12.3000	13.6200	12.3000	13.3100	+10.917%	197	3,811	+136.138%
2026-05-13	13.3000	14.1500	11.7500	12.0000	-14.591%	69	3,656	+161.917%
2026-05-12	13.9500	14.0500	13.2500	14.0500	-1.056%	44	3,656	+123.701%
2026-05-11	13.0000	14.3500	13.0000	14.2000	-4.698%	98	3,656	+121.338%
2026-05-08	13.4800	14.9000	13.1300	14.9000	+2.830%	150	3,566	+110.940%
2026-05-07	14.6800	16.1900	14.4900	14.4900	+9.773%	86	3,537	+116.908%
2026-05-06	12.3500	14.1000	12.3500	13.2000	-10.204%	128	3,551	+138.106%
2026-05-05	16.8300	17.6000	14.1000	14.7000	-26.316%	538	3,518	+113.810%
2026-05-04	20.6000	21.4400	19.6800	19.9500	+4.123%	198	3,445	+57.544%
2026-05-01	18.1500	19.9000	18.0000	19.1600	+19.377%	71	3,319	+64.040%
2026-04-30	15.7700	16.3500	15.5500	16.0500	0.000%	11	3,319	+95.826%
2026-04-29	16.5200	16.5200	14.9700	16.0500	-9.983%	91	3,309	+95.826%
2026-04-28	18.4000	18.5500	17.8300	17.8300	-5.059%	3	3,280	+76.276%
2026-04-27	18.2000	19.3500	18.2000	18.7800	-0.106%	37	3,280	+67.359%
2026-04-24	18.3500	18.8000	17.3000	18.8000	+3.297%	29	3,277	+67.181%
2026-04-23	21.2000	21.2000	18.2000	18.2000	-22.553%	54	3,286	+72.692%
2026-04-22	21.6300	23.5500	21.5000	23.5000	+17.383%	75	3,278	+33.745%
2026-04-21	21.1900	22.0000	20.0200	20.0200	+0.351%	35	3,267	+56.993%
2026-04-20	20.6000	20.6000	19.6000	19.9500	-2.730%	32	3,267	+57.544%
2026-04-17	20.3000	21.2500	19.5700	20.5100	+10.985%	63	3,255	+53.242%
2026-04-16	19.2500	19.2500	17.3600	18.4800	-0.431%	26	3,223	+70.076%
2026-04-15	16.7000	18.6000	16.4700	18.5600	+21.149%	63	3,219	+69.343%
2026-04-14	15.9500	16.3500	15.3200	15.3200	+7.133%	65	3,269	+105.157%
2026-04-13	14.1300	15.2700	14.0000	14.3000	+5.926%	79	3,264	+119.790%
2026-04-10	13.5500	13.9700	12.0000	13.5000	-5.263%	764	3,235	+132.815%
2026-04-09	15.8500	16.0000	13.6000	14.2500	-22.046%	298	2,911	+120.561%
2026-04-08	23.5000	23.5000	17.8200	18.2800	-20.522%	39	2,902	+71.937%
2026-04-07	21.5000	23.0000	20.3800	23.0000	+4.545%	25	2,882	+36.652%
2026-04-06	22.5500	23.3200	21.7000	22.0000	-1.035%	121	2,868	+42.864%
2026-04-02	20.0000	22.4500	19.6500	22.2300	+2.442%	58	2,768	+41.386%
2026-04-01	22.4100	22.4100	21.3000	21.7000	-0.230%	15	2,768	+44.839%
2026-03-31	20.1000	22.5000	20.1000	21.7500	+18.207%	53	2,758	+44.506%
2026-03-30	21.0000	21.0000	18.1600	18.4000	-12.796%	79	2,723	+70.815%
2026-03-27	22.2500	22.5500	21.1000	21.1000	-12.083%	80	2,683	+48.957%
2026-03-26	24.8700	25.2300	23.8800	24.0000	-12.727%	14	2,680	+30.958%
2026-03-25	28.5500	29.7000	27.5000	27.5000	0.000%	23	2,676	+14.291%
2026-03-24	29.9500	29.9500	26.1000	27.5000	-9.747%	39	2,674	+14.291%
2026-03-23	28.9500	30.4700	28.0000	30.4700	+21.880%	131	2,660	+3.151%
2026-03-20	26.1700	26.5500	24.7000	25.0000	-10.072%	54	2,603	+25.720%
2026-03-19	25.4500	27.8000	25.4500	27.8000	+4.315%	31	2,616	+13.058%
2026-03-18	28.1500	28.1500	26.6500	26.6500	-2.381%	17	2,601	+17.936%
2026-03-17	27.0000	28.0000	27.0000	27.3000	+2.439%	28	2,593	+15.128%
2026-03-16	27.0500	27.0500	26.4300	26.6500	+1.447%	28	2,583	+17.936%
2026-03-13	27.1400	27.1400	25.6300	26.2700	-6.346%	21	2,607	+19.642%
2026-03-12	28.5000	28.5000	27.5000	28.0500	+5.056%	41	2,618	+12.050%
2026-03-11	26.7500	27.3000	26.2000	26.7000	-0.187%	11	2,636	+17.715%
2026-03-10	27.0000	27.1300	26.4000	26.7500	-9.628%	71	2,642	+17.495%
2026-03-09	31.0600	31.0600	28.5000	29.6000	-3.927%	42	2,675	+6.182%
2026-03-06	28.6600	33.0000	28.6600	30.8100	+10.827%	46	2,681	+2.012%
2026-03-05	29.0000	29.9000	27.0000	27.8000	-2.559%	91	2,681	+13.058%
2026-03-04	26.6000	28.8200	26.6000	28.5300	+12.990%	116	2,661	+10.165%
2026-03-03	22.9000	25.2500	22.0500	25.2500	+3.484%	62	2,676	+24.475%
2026-03-02	22.5800	24.8000	22.5800	24.4000	+26.425%	142	2,679	+28.811%
2026-02-27	20.2000	20.2500	18.8000	19.3000	-0.515%	49	2,633	+62.850%
2026-02-26	18.6700	20.0000	18.4500	19.4000	+2.105%	56	2,597	+62.010%
2026-02-25	17.6000	19.5500	17.6000	19.0000	+16.208%	56	2,571	+65.421%
2026-02-24	16.2500	17.0500	16.1500	16.3500	-3.254%	52	2,571	+92.232%
2026-02-23	17.0000	17.3000	16.4300	16.9000	-11.053%	88	2,563	+85.976%
2026-02-20	17.9000	19.1100	12.7000	19.0000	+1.550%	48	2,554	+65.421%
2026-02-19	17.7000	19.4700	17.7000	18.7100	-5.600%	12	2,553	+67.985%
2026-02-18	19.7000	21.6000	19.5000	19.8200	+9.021%	101	2,549	+58.577%
2026-02-17	17.4500	18.5000	16.6500	18.1800	+3.295%	59	2,531	+72.882%
2026-02-13	15.7500	18.6100	15.7500	17.6000	+4.389%	59	2,564	+78.580%
2026-02-12	19.2500	19.4000	16.2500	16.8600	-13.093%	115	2,564	+86.418%
2026-02-11	21.1300	21.1300	18.9000	19.4000	-9.599%	21	2,539	+62.010%
2026-02-10	24.0000	24.0200	20.9000	21.4600	-8.369%	78	2,527	+46.459%
2026-02-09	21.0800	24.5200	21.0800	23.4200	+18.883%	80	2,514	+34.202%
2026-02-06	19.6200	21.0000	18.8500	19.7000	+12.571%	133	2,498	+59.543%
2026-02-05	20.6000	21.0000	17.5000	17.5000	-20.814%	119	2,430	+79.600%
2026-02-04	27.4800	27.7000	21.0000	22.1000	-30.786%	928	2,436	+42.217%
2026-02-03	33.2000	36.7600	29.8500	31.9300	+17.390%	119	2,345	-1.566%
2026-02-02	27.8000	28.1500	26.6500	27.2000	+4.615%	99	2,338	+15.551%
2026-01-30	28.2500	28.2500	25.5000	26.0000	-11.111%	101	2,297	+20.885%
2026-01-29	31.4500	31.4500	27.4000	29.2500	-10.083%	440	2,263	+7.453%
2026-01-28	35.7500	36.5600	32.5300	32.5300	-11.747%	161	2,068	-3.381%
2026-01-27	37.5400	39.3000	36.7500	36.8600	-4.582%	274	2,022	-14.731%
2026-01-26	38.8500	40.0200	38.3300	38.6300	-4.025%	32	1,912	-18.638%
2026-01-23	38.0000	41.3500	38.0000	40.2500	+6.623%	134	1,914	-21.913%
2026-01-22	38.4800	38.5000	37.1100	37.7500	-2.253%	67	1,892	-16.742%
2026-01-21	39.7700	40.6000	35.6400	38.6200	-5.227%	173	1,861	-18.617%
2026-01-20	40.4600	42.6400	39.5500	40.7500	-4.118%	136	1,819	-22.871%
2026-01-16	48.0000	48.0000	41.7500	42.5000	-8.009%	422	1,514	-26.047%
2026-01-15	47.2500	48.0000	46.2000	46.2000	-1.387%	44	1,514	-31.970%
2026-01-14	48.5000	48.5000	44.0700	46.8500	-0.868%	12	1,534	-32.914%
2026-01-13	46.9000	47.2600	45.7000	47.2600	+0.233%	22	1,534	-33.496%
2026-01-12	47.3200	49.3200	46.4000	47.1500	+1.836%	26	1,513	-33.340%
2026-01-09	45.6300	46.8300	45.4100	46.3000	+1.691%	15	1,511	-32.117%
2026-01-08	48.8000	49.8000	44.8000	45.5300	-8.940%	35	1,517	-30.969%
2026-01-07	48.5800	53.5000	48.5800	50.0000	+3.413%	35	1,524	-37.140%
2026-01-06	46.5700	48.3500	46.1000	48.3500	+7.444%	44	1,541	-34.995%
2026-01-05	44.8000	45.7000	43.1500	45.0000	+9.783%	223	1,551	-30.156%
2026-01-02	47.5600	48.2500	40.3000	40.9900	-13.887%	548	1,520	-23.323%
2025-12-31	49.8700	49.8700	47.4500	47.6000	-5.929%	62	1,264	-33.971%
2025-12-30	52.5000	52.6500	50.6000	50.6000	-5.066%	59	1,264	-37.885%
2025-12-29	52.0500	54.5900	52.0500	53.3000	-5.530%	27	1,263	-41.032%
2025-12-26	60.8400	60.8400	56.4200	56.4200	-6.357%	28	1,266	-44.293%
2025-12-23	60.1500	60.3000	59.3500	60.2500	+0.166%	7	1,289	-47.834%
2025-12-22	62.7000	63.7200	60.1500	60.1500	-2.512%	14	1,292	-47.747%
2025-12-19	57.0000	61.7000	57.0000	61.7000	+11.332%	51	1,303	-49.060%
2025-12-18	54.3000	56.5000	54.3000	55.4200	+9.310%	11	1,331	-43.288%
2025-12-17	55.5200	55.5200	50.2000	50.7000	-11.286%	24	1,338	-38.008%
2025-12-16	54.9500	57.1500	54.9500	57.1500	+5.833%	19	1,345	-45.004%
2025-12-15	56.3000	57.0500	54.0000	54.0000	+0.372%	10	1,362	-41.796%
2025-12-12	55.5000	55.5000	51.9400	53.8000	-5.614%	18	1,357	-41.580%
2025-12-11	55.7500	57.1500	53.0000	57.0000	-3.341%	41	1,347	-44.860%
2025-12-10	56.0000	59.0000	55.0000	58.9700	+11.369%	31	1,336	-46.702%
2025-12-09	52.6500	53.1100	51.9100	52.9500	-0.282%	15	1,334	-40.642%
2025-12-08	54.0000	54.0000	52.0000	53.1000	+0.549%	13	1,347	-40.810%
2025-12-05	51.1500	52.9500	51.0000	52.8100	+4.990%	33	1,352	-40.485%
2025-12-04	49.3500	50.6500	48.1900	50.3000	+2.926%	41	1,343	-37.515%
2025-12-03	45.1000	48.8700	44.9100	48.8700	+7.336%	57	1,314	-35.687%
2025-12-02	46.5700	48.4800	45.5000	45.5300	+5.102%	98	1,350	-30.969%
2025-12-01	43.2200	44.2100	42.3500	43.3200	-0.733%	80	1,279	-27.447%
2025-11-28	43.4500	44.0000	43.3200	43.6400	+1.488%	17	1,305	-27.979%
2025-11-26	43.0600	45.0500	42.3900	43.0000	+3.043%	78	1,295	-26.907%
2025-11-25	39.3500	41.7300	38.6200	41.7300	+1.533%	32	1,295	-24.682%
2025-11-24	41.4000	42.7000	39.6000	41.1000	+6.753%	68	1,277	-23.528%
2025-11-21	39.0400	39.6000	33.9000	38.5000	+0.812%	129	1,223	-18.364%
2025-11-20	48.9300	49.1000	37.8500	38.1900	-13.578%	75	1,259	-17.701%
2025-11-19	45.4000	46.7200	43.2700	44.1900	-5.577%	81	1,217	-28.875%
2025-11-18	44.6000	48.3000	44.6000	46.8000	+0.645%	22	1,188	-32.842%
2025-11-17	48.8400	49.9300	46.5000	46.5000	-6.907%	30	1,180	-32.409%
2025-11-14	49.7000	51.8500	46.5500	49.9500	+2.462%	52	1,167	-37.077%
2025-11-13	54.5000	54.8000	48.7000	48.7500	-14.921%	90	1,161	-35.528%
2025-11-12	61.0500	61.0500	55.1000	57.3000	-9.048%	53	1,154	-45.148%
2025-11-11	62.5400	63.0000	59.7500	63.0000	-1.408%	18	1,121	-50.111%
2025-11-10	58.0000	64.5700	58.0000	63.9000	+23.837%	41	1,115	-50.814%
2025-11-07	50.0400	52.7000	47.0000	51.6000	+1.655%	83	1,125	-39.089%
2025-11-06	60.0000	61.4000	50.7600	50.7600	-15.400%	50	1,105	-38.081%
2025-11-05	59.0000	61.2700	57.0000	60.0000	-2.834%	45	1,097	-47.617%
2025-11-04	62.3000	65.5000	59.4000	61.7500	-18.320%	115	1,089	-49.101%
2025-11-03	75.3000	75.8300	72.4500	75.6000	+6.225%	59	1,045	-58.426%
2025-10-31	68.3500	73.1500	68.3500	71.1700	+5.955%	45	1,045	-55.838%
2025-10-30	66.0000	68.7000	66.0000	67.1700	-2.199%	170	1,046	-53.208%
2025-10-29	62.5000	68.6800	62.5000	68.6800	+14.333%	54	1,073	-54.237%
2025-10-28	61.0000	61.0000	58.9000	60.0700	-1.686%	23	1,069	-47.678%
2025-10-27	61.2300	62.5000	60.0000	61.1000	+7.287%	58	1,051	-48.560%
2025-10-24	56.6600	57.4200	56.6400	56.9500	+4.190%	12	1,051	-44.811%
2025-10-23	51.5700	54.6600	51.5000	54.6600	+6.758%	21	1,055	-42.499%
2025-10-22	54.2000	54.2000	47.9500	51.2000	-7.095%	39	1,059	-38.613%
2025-10-21	53.4500	55.1100	53.4500	55.1100	-1.095%	19	1,037	-42.969%
2025-10-20	55.3800	56.5000	55.3800	55.7200	+3.033%	26	1,035	-43.593%
2025-10-17	52.7900	56.0500	52.0000	54.0800	-0.405%	12	1,039	-41.882%
2025-10-16	55.0500	57.5000	54.3000	54.3000	+0.854%	45	1,045	-42.118%
2025-10-15	56.2000	57.0000	52.7700	53.8400	-3.840%	12	1,027	-41.623%
2025-10-14	50.0000	55.9900	50.0000	55.9900	+5.443%	7	1,028	-43.865%
2025-10-13	52.5000	53.5000	50.7500	53.1000	+0.189%	32	1,030	-40.810%
2025-10-10	58.5400	58.6800	52.7500	53.0000	-10.169%	21	1,023	-40.698%
2025-10-09	56.8000	60.0500	54.5500	59.0000	+4.425%	17	1,014	-46.729%
2025-10-08	56.3500	57.0000	55.4000	56.5000	-0.088%	35	1,018	-44.372%
2025-10-07	58.0000	58.0000	56.5500	56.5500	+6.900%	14	1,008	-44.421%
2025-10-06	53.0500	56.1000	52.9000	52.9000	+6.012%	111	1,008	-40.586%
2025-10-03	57.5800	57.5800	48.3000	49.9000	-14.701%	563	1,018	-37.014%
2025-10-02	56.8500	58.5000	56.8500	58.5000	+2.094%	25	1,055	-46.274%
2025-10-01	55.6700	58.7500	55.6700	57.3000	+5.099%	54	1,056	-45.148%
2025-09-30	54.1500	54.8500	54.1000	54.5200	+3.630%	12	1,056	-42.351%
2025-09-29	53.7000	53.7000	52.3000	52.6100	-0.548%	8	1,056	-40.259%
2025-09-26	54.6500	54.6500	52.3400	52.9000	-3.853%	17	1,056	-40.586%
2025-09-25	51.0000	56.6000	51.0000	55.0200	+1.140%	18	1,046	-42.875%
2025-09-24	56.1000	56.1000	53.2200	54.4000	-2.892%	118	1,046	-42.224%
2025-09-23	56.8000	57.8600	54.1500	56.0200	+5.678%	25	1,019	-43.895%
2025-09-22	52.9500	53.6500	52.8000	53.0100	-3.880%	26	1,015	-40.709%
2025-09-19	52.5500	56.3000	52.3000	55.1500	+8.137%	40	1,017	-43.010%
2025-09-18	49.0000	52.0500	48.5500	51.0000	+13.082%	79	1,031	-38.373%
2025-09-17	42.5500	46.1000	42.4000	45.1000	-2.739%	474	1,066	-30.310%
2025-09-16	46.3200	46.5600	45.8000	46.3700	-1.340%	12	823	-32.219%
2025-09-15	46.5500	47.0000	44.7900	47.0000	-0.634%	36	819	-33.128%
2025-09-12	43.5000	47.3100	43.5000	47.3000	+9.364%	385	810	-33.552%
2025-09-11	43.4000	43.6400	42.9000	43.2500	-2.260%	13	818	-27.329%
2025-09-10	43.6000	45.2000	43.4300	44.2500	+7.664%	14	810	-28.972%
2025-09-09	39.4000	41.1000	38.6700	41.1000	+7.031%	16	805	-23.528%
2025-09-08	39.0000	39.0000	38.4000	38.4000	+4.009%	2	807	-18.151%
2025-09-05	38.1500	38.1500	34.0000	36.9200	-2.225%	32	806	-14.870%
2025-09-04	38.7400	38.7400	36.4300	37.7600	-2.906%	9	813	-16.764%
2025-09-03	39.4200	39.4200	38.8900	38.8900	-1.294%	8	810	-19.182%
2025-09-02	37.5500	40.1000	35.7000	39.4000	+0.767%	48	817	-20.228%
2025-08-29	39.3500	39.4600	38.8800	39.1000	-3.742%	11	803	-19.616%
2025-08-28	39.9500	40.6200	39.4300	40.6200	+1.550%	9	803	-22.624%
2025-08-27	40.0000	40.9600	40.0000	40.0000	-7.834%	6	797	-21.425%
2025-08-26	39.1100	43.6500	39.1100	43.4000	+5.468%	9	798	-27.581%
2025-08-25	36.2000	41.1500	36.2000	41.1500	-0.987%	9	799	-23.621%
2025-08-22	38.3000	43.7500	38.3000	41.5600	+2.795%	42	800	-24.374%
2025-08-21	38.8000	40.4300	38.8000	40.4300	+2.875%	25	796	-22.261%
2025-08-20	38.9500	39.5300	32.9500	39.3000	-4.146%	193	789	-20.025%
2025-08-19	49.3500	49.3500	41.0000	41.0000	-19.497%	422	739	-23.341%
2025-08-18	50.8800	51.6500	49.7000	50.9300	-5.158%	34	488	-38.288%
2025-08-15	51.8800	53.8300	51.8800	53.7000	-4.956%	5	484	-41.471%
2025-08-14	58.0000	58.1000	56.4500	56.5000	-3.928%	10	482	-44.372%
2025-08-13	61.7300	61.7300	58.6500	58.8100	-3.543%	11	483	-46.557%
2025-08-12	60.0000	61.3000	58.5000	60.9700	+4.994%	9	481	-48.450%
2025-08-11	59.7000	61.3400	58.0700	58.0700	-5.654%	43	480	-45.876%
2025-08-08	59.1300	62.0000	59.1300	61.5500	+8.726%	51	466	-48.936%
2025-08-07	55.7900	58.0500	55.7900	56.6100	+4.063%	31	470	-44.480%
2025-08-06	51.7500	55.7000	51.3500	54.4000	+8.044%	21	465	-42.224%
2025-08-05	49.2000	52.2000	48.3000	50.3500	+18.054%	69	463	-37.577%
2025-08-04	42.2000	42.6500	41.4400	42.6500	+3.019%	36	445	-26.307%
2025-08-01	39.0700	41.4000	39.0700	41.4000	+0.339%	4	444	-24.082%
2025-07-31	42.9000	43.1500	40.6600	41.2600	-0.145%	26	443	-23.825%
2025-07-30	41.3600	41.9500	41.3200	41.3200	+0.780%	11	444	-23.935%
2025-07-29	42.1800	42.1800	41.0000	41.0000	-2.404%	21	441	-23.341%
2025-07-28	42.8000	42.8000	41.0500	42.0100	-2.075%	6	441	-25.184%
2025-07-25	43.7000	43.7000	42.8000	42.9000	+6.057%	16	438	-26.737%
2025-07-24	40.5000	40.5200	40.4500	40.4500	+1.201%	17	443	-22.299%
2025-07-23	40.0200	40.0200	39.7000	39.9700	+8.821%	3	438	-21.366%
2025-07-22	36.7300	36.7300	36.7300	36.7300	-6.037%	3	437	-14.430%
2025-07-21	39.0900	39.0900	39.0900	39.0900	-3.099%	3	437	-19.596%
2025-07-18	40.3400	40.3400	40.3400	40.3400	-4.408%	3	439	-22.087%
2025-07-17	40.0000	42.2000	40.0000	42.2000	+5.368%	64	436	-25.521%
2025-07-16	38.7500	40.1500	38.6500	40.0500	+3.089%	58	385	-21.523%
2025-07-15	39.7700	40.1400	38.8500	38.8500	+5.513%	4	385	-19.099%
2025-07-14	35.2500	36.9300	35.2500	36.8200	+2.878%	15	383	-14.639%
2025-07-11	36.0000	36.0900	35.5000	35.7900	+1.532%	7	377	-12.182%
2025-07-10	36.4500	36.9000	35.2500	35.2500	+2.620%	16	374	-10.837%
2025-07-09	34.3500	34.6200	34.3500	34.3500	-0.174%	4	384	-8.501%
2025-07-08	34.1000	34.4100	34.1000	34.4100	+1.057%	13	382	-8.660%
2025-07-07	31.0700	34.0500	31.0700	34.0500	+7.346%	4	381	-7.695%
2025-07-03	31.5500	31.7200	31.5500	31.7200	+5.382%	2	380	-0.914%
2025-07-02	30.1500	30.6700	30.0000	30.1000	+3.259%	82	380	+4.419%
2025-07-01	31.4700	31.4700	29.1500	29.1500	-15.922%	10	377	+7.822%
2025-06-30	33.9300	34.7300	33.6000	34.6700	+2.031%	11	378	-9.345%
2025-06-27	33.9800	34.0000	33.9700	33.9800	-9.987%	20	382	-7.504%
2025-06-26	37.7500	37.7500	37.7500	37.7500	+2.027%	1	372	-16.742%
2025-06-25	37.2200	37.2200	37.0000	37.0000	+1.121%	2	372	-15.054%
2025-06-24	36.8500	36.8500	36.5900	36.5900	+1.301%	3	372	-14.102%
2025-06-23	36.3500	36.3500	36.1200	36.1200	+1.035%	26	372	-12.984%
2025-06-20	35.7500	35.7500	35.7500	35.7500	-2.589%	4	367	-12.084%
2025-06-18	36.7000	36.7000	36.7000	36.7000	-4.626%	3	367	-14.360%
2025-06-17	38.4800	38.4800	38.4800	38.4800	-0.311%	2	367	-18.321%
2025-06-16	40.0000	40.3900	38.6000	38.6000	+5.609%	20	367	-18.575%
2025-06-13	34.9200	36.5500	34.9200	36.5500	+5.029%	12	359	-14.008%
2025-06-12	34.8000	34.8000	34.8000	34.8000	-1.249%	1	357	-9.684%
2025-06-11	34.4500	37.0700	34.4500	35.2400	+10.125%	57	356	-10.812%
2025-06-10	33.0000	33.0000	32.0000	32.0000	+8.511%	2	343	-1.781%
2025-06-09	29.4900	29.4900	29.4900	29.4900	-3.690%	1	344	+6.579%
2025-06-06	29.2900	30.6300	28.8400	30.6200	+15.897%	26	343	+2.645%
2025-06-05	32.7500	32.7500	26.4200	26.4200	-17.950%	24	348	+18.963%
2025-06-04	32.4800	32.4800	30.0000	32.2000	-5.127%	4	344	-2.391%
2025-06-03	32.8100	33.9400	32.2700	33.9400	+3.130%	7	346	-7.395%
2025-06-02	33.5000	33.5000	32.7000	32.9100	+18.169%	3	342	-4.497%
2025-05-29	27.7300	27.8500	27.7300	27.8500	-1.764%	20	341	+12.855%
2025-05-28	28.3500	28.3500	28.3500	28.3500	+0.890%	1	339	+10.864%
2025-05-27	30.1100	30.1100	28.1000	28.1000	-1.056%	9	339	+11.851%
2025-05-23	28.4000	28.4000	28.4000	28.4000	+1.429%	4	347	+10.669%
2025-05-21	29.7700	29.9300	28.0000	28.0000	-7.254%	24	347	+12.250%
2025-05-19	29.7600	30.3200	29.7200	30.1900	-5.686%	27	360	+4.107%
2025-05-16	31.5000	32.0100	31.4400	32.0100	+2.959%	54	344	-1.812%
2025-05-15	30.6500	31.0900	30.6500	31.0900	-6.214%	2	347	+1.094%
2025-05-14	33.1000	33.1500	33.1000	33.1500	-0.030%	40	347	-5.189%
2025-05-13	26.8000	33.2000	26.8000	33.1600	+29.785%	65	338	-5.217%
2025-05-12	28.7000	28.7000	25.0500	25.5500	+1.389%	38	338	+23.014%
2025-05-09	26.3800	26.8500	25.2000	25.2000	-9.353%	106	347	+24.722%
2025-05-08	27.4700	27.8000	27.4700	27.8000	+29.302%	5	355	+13.058%
2025-05-07	22.6500	23.5500	21.5000	21.5000	-2.978%	14	350	+46.186%
2025-05-06	21.6000	22.3500	20.8100	22.1600	-28.974%	263	350	+41.832%
2025-05-05	30.2500	31.8000	30.2500	31.2000	-5.455%	36	561	+0.737%
2025-05-02	30.0000	33.0000	30.0000	33.0000	+17.229%	40	562	-4.758%
2025-05-01	28.3000	28.9200	28.1500	28.1500	-1.916%	7	554	+11.652%
2025-04-30	28.5000	28.7000	28.3600	28.7000	+4.592%	12	550	+9.512%
2025-04-29	26.1800	27.4400	26.1800	27.4400	+2.964%	10	551	+14.541%
2025-04-28	25.2000	26.6500	24.3000	26.6500	+17.920%	87	550	+17.936%
2025-04-25	22.3100	24.0000	22.3100	22.6000	+2.032%	48	610	+39.071%
2025-04-24	20.2500	22.1500	20.2500	22.1500	+12.209%	28	609	+41.896%
2025-04-23	18.9000	19.9600	18.8800	19.7400	+33.921%	84	598	+59.220%
2025-04-21	14.8500	14.8500	14.7400	14.7400	-20.281%	5	596	+113.229%
2025-04-15	17.8500	18.4900	17.8500	18.4900	+26.644%	4	595	+69.984%
2025-04-11	14.5000	14.6000	14.0000	14.6000	+3.915%	18	595	+115.274%
2025-04-10	15.1000	15.1000	14.0500	14.0500	-6.520%	7	596	+123.701%
2025-04-09	10.9200	15.0300	10.8600	15.0300	+34.798%	73	591	+109.115%
2025-04-08	12.5400	12.5400	11.1500	11.1500	+6.699%	43	567	+181.883%
2025-04-07	8.0000	10.4500	8.0000	10.4500	+11.407%	82	558	+200.766%
2025-04-04	11.0300	11.0300	9.3800	9.3800	-27.846%	58	559	+235.075%
2025-04-03	13.3500	13.3500	12.9500	13.0000	-11.141%	209	557	+141.769%
2025-04-02	14.6300	14.6300	14.6300	14.6300	+9.588%	1	385	+114.833%
2025-04-01	13.2200	13.3500	13.2000	13.3500	-1.838%	4	385	+135.431%
2025-03-28	13.7800	13.7800	13.6000	13.6000	-26.999%	6	382	+131.103%
2025-03-26	18.6300	18.6300	18.6300	18.6300	+0.648%	2	383	+68.706%

.dark-mode .YvZ1lS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YvZ1lS{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C170PLTR Jan 15 2027 170.00 Call (PLTR270115C00170000)option OPRA

PLTR20270115C170
PLTR Jan 15 2027 170.00 Call (PLTR270115C00170000)
option OPRA