Dark

PLTR20270115C20
PLTR Jan 15 2027 20.00 Call (PLTR270115C00020000)
option OPRA

EOD

Sep 28, 2026

167.25+6.089%(+9.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	167.2500	167.2500	167.2500	167.2500	+6.089%	1	1,868	0.000%
2026-09-18	157.6500	157.6500	157.6500	157.6500	+1.435%	9	1,868	+6.089%
2026-09-16	155.0000	155.4200	155.0000	155.4200	+5.227%	2	1,877	+7.612%
2026-09-11	147.7000	147.7000	147.7000	147.7000	-0.337%	20	1,879	+13.236%
2026-09-10	148.2000	148.2000	148.2000	148.2000	-2.487%	5	1,899	+12.854%
2026-09-08	151.9800	151.9800	151.9800	151.9800	+1.638%	1	1,904	+10.047%
2026-09-02	147.4000	149.5300	147.4000	149.5300	-4.758%	3	1,904	+11.850%
2026-08-21	157.0000	157.0000	157.0000	157.0000	-1.900%	1	1,904	+6.529%
2026-08-10	153.6500	160.0400	153.6500	160.0400	+6.043%	3	1,904	+4.505%
2026-08-07	150.7400	150.9200	150.7400	150.9200	+4.515%	5	1,904	+10.820%
2026-08-04	134.8800	144.4000	134.8800	144.4000	+36.872%	6	1,904	+15.824%
2026-08-03	105.5000	105.5000	105.5000	105.5000	+0.947%	1	1,904	+58.531%
2026-07-29	104.5100	104.5100	104.5100	104.5100	+1.961%	22	1,903	+60.033%
2026-07-28	102.5000	102.5000	102.5000	102.5000	-1.914%	1	1,903	+63.171%
2026-07-24	104.5000	104.5000	104.5000	104.5000	+1.456%	1	1,903	+60.048%
2026-07-23	103.0000	103.0000	103.0000	103.0000	-9.870%	4	1,903	+62.379%
2026-07-15	115.0000	115.0000	114.2800	114.2800	+0.246%	12	1,907	+46.351%
2026-07-14	114.0000	114.0000	114.0000	114.0000	+5.800%	2	1,907	+46.711%
2026-07-10	107.7500	107.7500	107.7500	107.7500	+10.626%	2	1,907	+55.220%
2026-06-29	97.4000	97.4000	97.4000	97.4000	+3.838%	1	1,907	+71.715%
2026-06-26	95.1300	95.1300	93.8000	93.8000	-0.615%	6	1,907	+78.305%
2026-06-24	94.3800	94.3800	94.3800	94.3800	-5.108%	6	1,907	+77.209%
2026-06-23	99.4600	99.4600	99.4600	99.4600	-4.365%	1	1,907	+68.158%
2026-06-22	104.6000	104.6000	104.0000	104.0000	-7.226%	3	1,908	+60.817%
2026-06-16	112.1000	112.1000	112.1000	112.1000	+0.991%	8	1,908	+49.197%
2026-06-09	111.0000	111.0000	111.0000	111.0000	-16.195%	1	1,916	+50.676%
2026-06-02	135.3200	135.3200	132.4500	132.4500	-6.922%	13	1,916	+26.274%
2026-06-01	142.2500	142.3000	142.2500	142.3000	+4.525%	11	1,916	+17.533%
2026-05-29	136.9800	137.4800	136.1400	136.1400	+14.625%	4	1,926	+22.851%
2026-05-28	118.7700	118.7700	118.7700	118.7700	+0.567%	1	1,926	+40.818%
2026-05-21	118.1000	118.1000	118.1000	118.1000	+3.533%	1	1,927	+41.617%
2026-05-20	114.0700	114.0700	114.0700	114.0700	-0.376%	1	1,927	+46.620%
2026-05-18	114.5000	114.5000	114.5000	114.5000	+1.778%	2	1,929	+46.070%
2026-05-14	112.5000	112.5000	112.5000	112.5000	+1.764%	1	1,929	+48.667%
2026-05-13	110.5500	110.5500	110.5500	110.5500	-4.061%	1	1,931	+51.289%
2026-05-12	117.5000	117.5000	115.2300	115.2300	-0.544%	2	1,931	+45.144%
2026-05-11	115.0000	115.8600	115.0000	115.8600	-0.677%	54	1,931	+44.355%
2026-05-08	115.0000	116.6500	115.0000	116.6500	+0.146%	2	1,881	+43.378%
2026-05-06	116.4800	116.4800	116.4800	116.4800	-2.405%	1	1,882	+43.587%
2026-05-05	121.0000	121.0000	119.3500	119.3500	-6.024%	2	1,883	+40.134%
2026-05-04	128.4600	128.4600	127.0000	127.0000	+5.825%	28	1,883	+31.693%
2026-04-30	119.0000	120.0100	119.0000	120.0100	+2.704%	2	1,908	+39.363%
2026-04-29	117.5000	117.5000	116.8500	116.8500	-6.520%	2	1,909	+43.132%
2026-04-27	125.0000	125.0000	125.0000	125.0000	+1.734%	1	1,911	+33.800%
2026-04-24	122.5000	122.8700	122.0500	122.8700	-0.631%	3	1,912	+36.119%
2026-04-23	127.6700	127.6700	123.6500	123.6500	-7.065%	24	1,914	+35.261%
2026-04-22	131.0000	133.0500	131.0000	133.0500	+5.278%	3	1,936	+25.705%
2026-04-20	127.4100	127.4100	126.3800	126.3800	-0.847%	2	1,937	+32.339%
2026-04-17	128.9000	128.9000	127.4600	127.4600	+5.339%	3	1,935	+31.218%
2026-04-16	121.0000	121.0000	121.0000	121.0000	-1.426%	1	1,934	+38.223%
2026-04-15	116.8000	122.7500	116.8000	122.7500	+5.883%	11	1,935	+36.253%
2026-04-14	118.0000	118.0000	115.9300	115.9300	+2.132%	2	1,936	+44.268%
2026-04-13	110.9500	114.1300	110.9500	113.5100	+6.352%	12	1,936	+47.344%
2026-04-10	106.7300	106.7300	106.7300	106.7300	-3.166%	1	1,937	+56.704%
2026-04-09	111.2500	111.2500	110.2200	110.2200	-16.119%	2	1,937	+51.742%
2026-04-08	131.4000	131.4000	131.4000	131.4000	+2.656%	1	1,938	+27.283%
2026-04-07	128.0000	128.0000	128.0000	128.0000	-2.632%	1	1,939	+30.664%
2026-04-06	131.4600	131.4600	131.4600	131.4600	+7.958%	1	1,940	+27.225%
2026-04-02	121.7700	121.7700	121.7700	121.7700	+1.763%	1	1,942	+37.349%
2026-03-30	119.7400	119.7400	119.6600	119.6600	-3.601%	3	1,942	+39.771%
2026-03-27	126.0500	126.0500	124.1300	124.1300	-5.605%	2	1,945	+34.738%
2026-03-26	131.5000	131.5000	131.5000	131.5000	-3.451%	1	1,945	+27.186%
2026-03-25	136.2000	136.2000	136.2000	136.2000	+0.147%	1	1,946	+22.797%
2026-03-24	136.0000	136.0000	136.0000	136.0000	+2.456%	1	1,947	+22.978%
2026-03-20	134.0000	134.0000	132.7400	132.7400	+0.561%	15	1,948	+25.998%
2026-03-19	132.0000	132.0000	132.0000	132.0000	-1.727%	1	1,951	+26.705%
2026-03-18	134.3200	134.3200	134.3200	134.3200	-1.272%	1	1,952	+24.516%
2026-03-17	136.0500	136.0500	136.0500	136.0500	+2.216%	1	1,951	+22.933%
2026-03-10	133.1000	133.1000	133.1000	133.1000	-2.455%	5	1,950	+25.657%
2026-03-09	138.4500	138.4500	136.4500	136.4500	+2.594%	2	1,945	+22.572%
2026-03-05	133.0000	133.0000	133.0000	133.0000	+0.249%	1	1,945	+25.752%
2026-03-04	132.6700	132.6700	132.6700	132.6700	+4.202%	1	1,944	+26.065%
2026-03-03	119.5200	127.3200	119.5200	127.3200	+2.044%	3	1,944	+31.362%
2026-03-02	124.7700	124.7700	124.7700	124.7700	+7.839%	1	1,943	+34.047%
2026-02-27	115.7000	115.7000	115.7000	115.7000	-0.780%	1	1,944	+44.555%
2026-02-26	116.6100	116.6100	116.6100	116.6100	+2.289%	1	1,944	+43.427%
2026-02-25	114.0000	114.0000	114.0000	114.0000	+3.750%	1	1,942	+46.711%
2026-02-24	109.7000	110.5000	109.7000	109.8800	-1.329%	3	1,942	+52.212%
2026-02-23	110.8500	111.3600	110.8200	111.3600	-4.140%	5	1,943	+50.189%
2026-02-20	116.0000	116.9200	116.0000	116.1700	+1.061%	3	1,946	+43.970%
2026-02-19	114.0000	116.0000	114.0000	114.9500	+0.026%	3	1,947	+45.498%
2026-02-17	110.0000	114.9200	110.0000	114.9200	+5.547%	4	1,946	+45.536%
2026-02-12	112.5200	112.5200	107.1500	108.8800	-6.980%	26	1,948	+53.609%
2026-02-11	117.0500	117.0500	117.0500	117.0500	-3.599%	1	1,943	+42.888%
2026-02-10	121.4200	121.4200	121.4200	121.4200	+3.380%	1	1,944	+37.745%
2026-02-09	117.4500	117.4500	117.4500	117.4500	+1.250%	4	1,944	+42.401%
2026-02-06	115.0000	118.2000	114.7500	116.0000	+3.943%	31	1,944	+44.181%
2026-02-05	110.9000	113.0500	109.8000	111.6000	-7.769%	10	1,945	+49.866%
2026-02-04	121.8300	121.8300	121.0000	121.0000	-12.950%	2	1,944	+38.223%
2026-02-03	137.6400	140.6000	135.4000	139.0000	+7.460%	14	1,943	+20.324%
2026-02-02	132.3000	132.3000	129.2000	129.3500	+0.803%	15	1,954	+29.300%
2026-01-30	130.0000	130.0000	128.3200	128.3200	-2.046%	3	1,966	+30.338%
2026-01-29	130.3000	131.0000	129.2300	131.0000	-7.092%	3	1,966	+27.672%
2026-01-28	142.3000	142.3000	141.0000	141.0000	-3.754%	4	1,967	+18.617%
2026-01-27	149.8600	149.8600	146.4300	146.5000	-2.007%	14	1,971	+14.164%
2026-01-26	150.8700	150.8700	149.5000	149.5000	-1.709%	2	1,969	+11.873%
2026-01-23	152.1000	152.1000	152.1000	152.1000	+3.773%	1	1,967	+9.961%
2026-01-22	147.7500	147.7500	146.5700	146.5700	-1.033%	2	1,968	+14.109%
2026-01-21	149.0000	149.0000	146.0300	148.1000	-4.031%	4	1,968	+12.930%
2026-01-16	157.9600	157.9600	154.3200	154.3200	-3.059%	115	1,884	+8.379%
2026-01-15	160.5000	160.5000	159.1900	159.1900	+2.045%	69	1,884	+5.063%
2026-01-14	159.0000	159.0000	156.0000	156.0000	-2.500%	2	1,888	+7.212%
2026-01-13	159.2000	160.0000	158.9200	160.0000	-0.312%	501	1,886	+4.531%
2026-01-12	161.8500	161.8500	160.5000	160.5000	+1.287%	3	1,430	+4.206%
2026-01-09	157.7800	158.4600	157.7800	158.4600	+1.046%	11	1,427	+5.547%
2026-01-08	156.8200	156.8200	156.8200	156.8200	-4.407%	5	1,417	+6.651%
2026-01-07	167.6500	167.6500	162.1500	164.0500	+1.926%	4	1,412	+1.951%
2026-01-06	158.0700	160.9500	158.0700	160.9500	+3.505%	9	1,414	+3.914%
2026-01-05	155.9300	157.1600	155.5000	155.5000	+3.432%	6	1,406	+7.556%
2026-01-02	156.3300	156.3300	149.1600	150.3400	-6.067%	16	1,402	+11.248%
2025-12-31	162.0000	162.0000	160.0500	160.0500	-1.810%	8	1,410	+4.499%
2025-12-30	165.5600	165.5600	163.0000	163.0000	-4.399%	3	1,410	+2.607%
2025-12-26	173.1900	173.1900	170.5000	170.5000	-3.108%	4	1,412	-1.906%
2025-12-23	176.0000	176.0000	175.1500	175.9700	+0.646%	4	1,409	-4.955%
2025-12-22	174.8400	174.8400	174.8400	174.8400	+1.357%	1	1,408	-4.341%
2025-12-19	172.7000	172.7000	172.4300	172.5000	+3.232%	3	1,407	-3.043%
2025-12-18	167.1000	167.1000	167.1000	167.1000	+4.673%	1	1,406	+0.090%
2025-12-17	163.0000	163.0000	159.6400	159.6400	-3.248%	23	1,405	+4.767%
2025-12-12	165.4500	165.4500	165.0000	165.0000	-2.367%	20	1,387	+1.364%
2025-12-11	164.7500	169.0000	164.7500	169.0000	+0.071%	3	1,367	-1.036%
2025-12-10	166.1000	168.8800	166.1000	168.8800	+3.658%	2	1,365	-0.965%
2025-12-09	163.3500	163.8000	162.9200	162.9200	+7.057%	6	1,364	+2.658%
2025-12-02	152.1800	152.1800	152.1800	152.1800	+1.881%	1	1,358	+9.903%
2025-12-01	149.3700	149.3700	149.3700	149.3700	+3.085%	1	1,358	+11.970%
2025-11-26	144.9000	144.9000	144.9000	144.9000	-0.275%	7	1,351	+15.424%
2025-11-25	145.3000	145.3000	145.3000	145.3000	-0.616%	1	1,351	+15.107%
2025-11-24	146.2000	146.2000	146.2000	146.2000	+6.715%	1	1,350	+14.398%
2025-11-21	138.5000	138.5000	137.0000	137.0000	-0.458%	11	1,349	+22.080%
2025-11-20	155.0000	155.0000	137.6300	137.6300	-5.733%	54	1,358	+21.521%
2025-11-19	146.0000	146.0000	146.0000	146.0000	-2.406%	1	1,328	+14.555%
2025-11-18	153.0000	153.0000	149.3500	149.6000	-2.414%	14	1,327	+11.798%
2025-11-17	153.3500	153.3500	153.3000	153.3000	+0.196%	3	1,313	+9.100%
2025-11-13	153.2000	153.2000	153.0000	153.0000	-6.365%	12	1,311	+9.314%
2025-11-12	163.4000	163.4000	163.4000	163.4000	-3.882%	5	1,303	+2.356%
2025-11-11	172.9800	172.9800	170.0000	170.0000	-2.321%	3	1,309	-1.618%
2025-11-10	173.0000	174.6700	173.0000	174.0400	+13.381%	4	1,309	-3.901%
2025-11-07	153.5000	153.5000	153.0500	153.5000	-2.105%	4	1,311	+8.958%
2025-11-06	162.2700	162.2700	156.8000	156.8000	-6.667%	2	1,310	+6.665%
2025-11-05	168.0000	168.0000	168.0000	168.0000	-0.768%	1	1,311	-0.446%
2025-11-04	174.0000	174.1600	169.3000	169.3000	-10.090%	10	1,311	-1.211%
2025-11-03	187.2200	188.6300	187.2200	188.3000	+3.212%	12	1,312	-11.179%
2025-10-31	182.2300	182.4400	182.2000	182.4400	+1.356%	20	1,312	-8.326%
2025-10-30	180.0000	180.0000	180.0000	180.0000	+0.486%	1	1,292	-7.083%
2025-10-29	177.0000	179.1300	177.0000	179.1300	+4.182%	20	1,291	-6.632%
2025-10-28	170.0000	171.9400	169.3000	171.9400	+0.286%	17	1,309	-2.728%
2025-10-27	172.6600	172.6600	171.4500	171.4500	+2.665%	12	1,295	-2.450%
2025-10-24	167.0000	167.0000	167.0000	167.0000	+4.375%	1	1,295	+0.150%
2025-10-23	160.0000	160.0000	160.0000	160.0000	+3.930%	5	1,294	+4.531%
2025-10-22	153.9500	153.9500	153.9500	153.9500	-5.430%	1	1,294	+8.639%
2025-10-21	162.7900	162.7900	162.7900	162.7900	+1.427%	1	1,294	+2.740%
2025-10-17	156.9600	160.5000	156.9600	160.5000	0.000%	5	1,294	+4.206%
2025-10-15	160.5000	160.5000	160.5000	160.5000	-1.413%	1	1,290	+4.206%
2025-10-14	160.0000	162.8000	160.0000	162.8000	+4.145%	2	1,289	+2.733%
2025-10-13	160.2100	160.2100	156.3200	156.3200	-1.063%	16	1,287	+6.992%
2025-10-10	166.9700	167.1000	158.0000	158.0000	-5.773%	18	1,295	+5.854%
2025-10-09	162.5000	167.6800	162.5000	167.6800	+3.698%	4	1,290	-0.256%
2025-10-06	161.7000	161.7000	161.7000	161.7000	+5.041%	1	1,292	+3.432%
2025-10-03	167.7500	167.7500	153.9400	153.9400	-7.516%	3	1,293	+8.646%
2025-10-01	166.6000	166.6000	166.0000	166.4500	+4.686%	3	1,290	+0.481%
2025-09-26	159.0000	159.0000	159.0000	159.0000	-1.426%	1	1,288	+5.189%
2025-09-25	161.3000	161.3000	161.3000	161.3000	-2.219%	2	1,287	+3.689%
2025-09-23	165.0000	165.0000	163.5000	164.9600	+3.100%	33	1,289	+1.388%
2025-09-22	162.0300	162.0300	160.0000	160.0000	-2.854%	40	1,257	+4.531%
2025-09-19	164.0000	164.7000	164.0000	164.7000	+4.904%	2	1,228	+1.548%
2025-09-18	155.4300	157.0000	155.4300	157.0000	+5.193%	14	1,226	+6.529%
2025-09-17	149.2500	149.2500	149.2500	149.2500	-1.906%	3	1,234	+12.060%
2025-09-15	152.1500	152.1500	152.1500	152.1500	-0.393%	11	1,231	+9.924%
2025-09-12	148.9200	152.7500	148.3500	152.7500	+3.912%	4	1,220	+9.493%
2025-09-11	147.0500	147.0500	147.0000	147.0000	+0.280%	2	1,223	+13.776%
2025-09-10	146.5900	146.5900	146.5900	146.5900	+2.957%	1	1,223	+14.094%
2025-09-09	142.3800	142.3800	142.3800	142.3800	+3.062%	1	1,223	+17.467%
2025-09-08	138.1200	138.1500	138.1200	138.1500	+1.843%	4	1,223	+21.064%
2025-09-04	135.6500	135.6500	135.6500	135.6500	-0.623%	1	1,223	+23.295%
2025-09-03	136.5000	136.5000	136.5000	136.5000	-1.664%	1	1,223	+22.527%
2025-09-02	138.8100	138.8100	138.8100	138.8100	+0.405%	1	1,224	+20.488%
2025-08-29	138.2500	138.2500	138.2500	138.2500	0.000%	1	1,224	+20.976%
2025-08-28	138.2500	138.2500	138.2500	138.2500	-0.661%	1	1,224	+20.976%
2025-08-25	131.5400	139.1700	131.5400	139.1700	+1.215%	17	1,224	+20.177%
2025-08-21	137.5000	137.5000	137.5000	137.5000	+1.905%	8	1,209	+21.636%
2025-08-20	135.1800	135.1800	127.2500	134.9300	-3.449%	6	1,201	+23.953%
2025-08-19	152.2200	152.2200	139.1600	139.7500	-9.082%	6	1,205	+19.678%
2025-08-18	153.3900	154.7400	153.3900	153.7100	-8.041%	6	1,204	+8.809%
2025-08-13	166.4000	167.1500	166.4000	167.1500	+0.457%	4	1,204	+0.060%
2025-08-11	166.6800	166.6800	166.3900	166.3900	+3.348%	26	1,204	+0.517%
2025-08-07	161.0000	161.0000	161.0000	161.0000	+4.113%	1	1,224	+3.882%
2025-08-05	154.6400	154.6400	154.6400	154.6400	+9.124%	1	1,225	+8.154%
2025-08-04	141.7100	141.7100	141.7100	141.7100	+2.038%	1	1,226	+18.023%
2025-08-01	136.0000	138.8800	136.0000	138.8800	-1.083%	2	1,226	+20.428%
2025-07-31	141.5000	141.5000	139.3600	140.4000	+1.555%	50	1,225	+19.124%
2025-07-28	138.2500	138.2500	138.2500	138.2500	-1.250%	1	1,227	+20.976%
2025-07-25	140.0000	140.0000	140.0000	140.0000	+4.767%	1	1,227	+19.464%
2025-07-23	133.6300	133.6300	133.6300	133.6300	-1.743%	3	1,226	+25.159%
2025-07-18	136.0000	136.0000	136.0000	136.0000	+0.332%	10	1,227	+22.978%
2025-07-17	135.5500	135.5500	135.5500	135.5500	+1.994%	1	1,227	+23.386%
2025-07-16	132.9000	132.9000	132.9000	132.9000	+2.309%	10	1,226	+25.847%
2025-07-15	131.5000	131.5000	129.9000	129.9000	+1.208%	9	1,226	+28.753%
2025-07-14	128.0000	128.3500	128.0000	128.3500	+4.758%	3	1,218	+30.308%
2025-07-10	122.5200	122.5200	122.5200	122.5200	+1.148%	2	1,218	+36.508%
2025-07-09	121.1300	121.1300	121.1300	121.1300	+2.082%	50	1,216	+38.075%
2025-07-08	118.6600	118.6600	118.6600	118.6600	-1.257%	1	1,216	+40.949%
2025-07-07	117.3300	120.1700	117.3300	120.1700	+5.412%	3	1,217	+39.178%
2025-07-02	114.0000	114.0000	114.0000	114.0000	+2.050%	1	1,217	+46.711%
2025-07-01	111.7100	111.7100	111.7100	111.7100	-5.730%	1	1,250	+49.718%
2025-06-30	118.9800	118.9800	118.5000	118.5000	+1.586%	10	1,250	+41.139%
2025-06-27	120.4000	120.4000	116.6500	116.6500	-6.094%	13	1,256	+43.378%
2025-06-25	126.3200	126.3200	124.1500	124.2200	+1.074%	5	1,244	+34.640%
2025-06-23	122.9400	122.9400	122.9000	122.9000	+2.905%	2	1,240	+36.086%
2025-06-20	121.4500	121.4500	119.4300	119.4300	-3.139%	44	1,240	+40.040%
2025-06-16	124.5800	124.5800	123.3000	123.3000	+4.669%	6	1,240	+35.645%
2025-06-12	117.8000	117.8000	117.8000	117.8000	-1.208%	1	1,240	+41.978%
2025-06-11	119.0000	119.2400	119.0000	119.2400	+5.616%	2	1,244	+40.263%
2025-06-10	112.9000	112.9000	112.9000	112.9000	+3.199%	91	1,244	+48.140%
2025-06-06	107.3000	109.4000	107.3000	109.4000	+6.420%	4	1,340	+52.879%
2025-06-05	104.3900	104.3900	102.3900	102.8000	-8.009%	12	1,341	+62.695%
2025-06-04	111.7500	111.7500	111.7500	111.7500	-1.974%	10	1,344	+49.664%
2025-06-03	114.0000	114.0000	114.0000	114.0000	+8.571%	1	1,344	+46.711%
2025-05-29	105.0000	105.0000	105.0000	105.0000	-0.775%	1	1,344	+59.286%
2025-05-28	107.2400	107.2400	105.8200	105.8200	+1.418%	3	1,343	+58.051%
2025-05-27	108.3000	108.3000	104.2700	104.3400	-1.380%	4	1,344	+60.293%
2025-05-23	105.8000	105.8000	105.8000	105.8000	-1.407%	2	1,343	+58.081%
2025-05-22	107.3100	107.3100	107.3100	107.3100	-1.333%	1	1,343	+55.857%
2025-05-20	108.7600	108.7600	108.7600	108.7600	-1.637%	1	1,343	+53.779%
2025-05-16	112.0000	112.0000	110.5700	110.5700	+0.977%	18	1,344	+51.262%
2025-05-15	109.2800	109.5000	109.2800	109.5000	-2.171%	2	1,344	+52.740%
2025-05-14	114.7000	114.7000	110.8500	111.9300	-0.054%	5	1,344	+49.424%
2025-05-13	105.6200	112.0700	105.6200	111.9900	+13.776%	19	1,346	+49.344%
2025-05-12	98.9500	98.9500	98.4300	98.4300	-2.157%	2	1,360	+69.918%
2025-05-09	100.6000	100.6000	100.6000	100.6000	+12.077%	4	1,360	+66.252%
2025-05-06	88.1000	89.7600	88.1000	89.7600	-16.112%	2	1,360	+86.330%
2025-05-05	105.4200	107.2000	104.7500	107.0000	+1.905%	8	1,360	+56.308%
2025-05-02	105.0000	105.0000	105.0000	105.0000	+4.676%	2	1,365	+59.286%
2025-05-01	101.8800	101.8800	100.3100	100.3100	+1.755%	2	1,365	+66.733%
2025-04-29	98.0000	98.5800	98.0000	98.5800	+3.388%	2	1,364	+69.659%
2025-04-28	95.2100	95.3500	91.9000	95.3500	+0.084%	5	1,364	+75.406%
2025-04-25	90.4000	95.2700	90.4000	95.2700	+9.330%	18	1,364	+75.554%
2025-04-24	87.1400	87.1400	87.1400	87.1400	+12.077%	4	1,367	+91.933%
2025-04-22	77.7500	77.7500	77.7500	77.7500	+5.941%	11	1,363	+115.113%
2025-04-21	77.9800	77.9800	73.3900	73.3900	-3.434%	7	1,362	+127.892%
2025-04-17	76.0000	76.0000	76.0000	76.0000	+0.396%	1	1,362	+120.066%
2025-04-16	79.0200	79.0200	75.7000	75.7000	+0.933%	5	1,362	+120.938%
2025-04-14	75.0000	75.0000	75.0000	75.0000	+5.396%	1	1,363	+123.000%
2025-04-10	72.0000	72.0000	71.1600	71.1600	-2.521%	2	1,363	+135.034%
2025-04-09	63.0500	73.0000	63.0500	73.0000	+16.131%	5	1,363	+129.110%
2025-04-08	66.4100	66.4100	62.8600	62.8600	+7.545%	2	1,363	+166.067%
2025-04-07	53.1000	59.0000	53.1000	58.4500	+0.776%	11	1,363	+186.142%
2025-04-04	61.0000	61.0000	55.8000	58.0000	-10.119%	38	1,363	+188.362%
2025-04-02	64.5300	64.5300	64.5300	64.5300	+4.215%	1	1,362	+159.182%
2025-03-31	61.9200	61.9200	61.9200	61.9200	-21.321%	1	1,362	+170.107%
2025-03-25	78.7000	78.7000	78.7000	78.7000	-1.118%	6	1,361	+112.516%
2025-03-24	79.5900	79.5900	79.5900	79.5900	+13.457%	2	1,361	+110.139%
2025-03-21	70.1500	70.1500	70.1500	70.1500	-1.571%	2	1,361	+138.418%
2025-03-20	71.2700	71.2700	71.2700	71.2700	+2.783%	1	1,361	+134.671%
2025-03-19	65.9500	69.3400	65.6700	69.3400	+2.438%	18	1,361	+141.203%
2025-03-18	67.6900	67.6900	67.6900	67.6900	-4.122%	2	1,346	+147.082%
2025-03-17	70.6000	70.6000	70.6000	70.6000	+1.583%	1	1,344	+136.898%
2025-03-14	67.8500	69.6200	67.6100	69.5000	+9.968%	16	1,344	+140.647%
2025-03-13	62.4000	63.2000	61.5100	63.2000	-5.318%	9	1,342	+164.636%
2025-03-12	66.7500	66.7500	66.7500	66.7500	+7.401%	1	1,342	+150.562%
2025-03-11	58.9700	62.1500	58.9700	62.1500	+3.843%	6	1,342	+169.107%
2025-03-10	59.2800	59.8500	58.5000	59.8500	-5.748%	8	1,343	+179.449%
2025-03-07	65.0500	65.0500	63.5000	63.5000	-0.392%	6	1,343	+163.386%
2025-03-06	68.5000	68.5000	63.7500	63.7500	-11.175%	2	1,343	+162.353%
2025-03-05	67.2500	71.7700	67.2500	71.7700	+1.729%	3	1,343	+133.036%
2025-03-04	64.3800	70.5500	63.5900	70.5500	+0.786%	66	1,343	+137.066%
2025-03-03	70.0000	70.0000	70.0000	70.0000	+8.225%	51	1,343	+138.929%
2025-02-28	63.1000	66.3800	63.1000	64.6800	-3.950%	46	1,393	+158.581%
2025-02-27	67.3400	67.3400	67.3400	67.3400	-5.818%	3	1,399	+148.366%
2025-02-26	73.6300	73.6300	71.1500	71.5000	+0.846%	4	1,402	+133.916%
2025-02-25	71.0000	71.3500	68.7500	70.9000	-2.877%	21	1,400	+135.896%
2025-02-24	73.1000	73.6200	71.9200	73.0000	-15.421%	27	1,401	+129.110%
2025-02-21	86.3100	86.3100	86.3100	86.3100	-3.370%	12	1,402	+93.778%
2025-02-20	86.6600	89.6200	81.0000	89.3200	-5.880%	33	1,402	+87.248%
2025-02-19	106.4100	106.5000	94.9000	94.9000	-11.383%	204	1,406	+76.238%
2025-02-18	106.9800	107.0900	101.9900	107.0900	+5.404%	174	1,372	+56.177%
2025-02-14	102.4500	102.5000	99.9500	101.6000	+1.600%	14	1,357	+64.616%
2025-02-13	100.0000	100.0000	100.0000	100.0000	+1.523%	1	1,357	+67.250%
2025-02-12	97.0500	98.5000	97.0500	98.5000	+4.454%	5	1,357	+69.797%
2025-02-11	101.4300	101.4300	94.3000	94.3000	-3.123%	8	1,357	+77.359%
2025-02-10	93.8500	97.6300	93.7000	97.3400	+1.714%	19	1,370	+71.820%
2025-02-07	93.9500	97.7000	93.9500	95.7000	+4.992%	12	1,365	+74.765%
2025-02-06	85.2500	91.1500	85.2500	91.1500	+8.564%	23	1,365	+83.489%
2025-02-05	83.1500	84.0500	83.1500	83.9600	-2.030%	7	1,367	+99.202%
2025-02-04	84.2700	89.0000	84.2500	85.7000	+27.720%	93	1,365	+95.158%
2025-02-03	60.0000	67.1000	60.0000	67.1000	+2.443%	8	1,345	+149.255%
2025-01-31	65.0000	67.9100	65.0000	65.5000	+2.504%	64	1,351	+155.344%
2025-01-30	64.0900	64.0900	63.9000	63.9000	+1.268%	3	1,365	+161.737%
2025-01-29	63.1000	63.1000	63.1000	63.1000	-0.708%	2	1,364	+165.055%
2025-01-28	60.1500	63.5500	59.7700	63.5500	+12.518%	25	1,363	+163.179%
2025-01-27	58.3500	58.3500	56.4800	56.4800	-8.608%	5	1,348	+196.123%
2025-01-24	63.4300	65.0000	61.8000	61.8000	+0.162%	42	1,347	+170.631%
2025-01-23	61.7000	61.7000	61.7000	61.7000	+3.680%	2	1,347	+171.070%
2025-01-22	56.6000	59.5100	56.6000	59.5100	+8.694%	3	1,348	+181.045%
2025-01-17	54.0000	55.0000	54.0000	54.7500	+7.269%	68	1,349	+205.479%
2025-01-15	50.3000	51.4500	50.3000	51.0400	+5.129%	196	1,349	+227.684%
2025-01-14	48.4500	50.1100	48.4500	48.5500	+4.973%	15	1,314	+244.490%
2025-01-13	48.5000	48.5000	46.2500	46.2500	-8.143%	13	1,309	+261.622%
2025-01-10	50.0600	50.8900	48.4000	50.3500	-2.422%	24	1,310	+232.175%
2025-01-08	50.5000	51.6500	50.5000	51.6000	-3.099%	8	1,306	+224.128%
2025-01-07	57.1700	57.1700	53.2500	53.2500	-9.700%	42	1,306	+214.085%
2025-01-06	61.3500	61.3500	58.0000	58.9700	-6.039%	11	1,324	+183.619%
2025-01-03	62.0000	63.4500	62.0000	62.7600	+7.099%	28	1,323	+166.491%
2025-01-02	56.0000	58.6000	54.8500	58.6000	-0.255%	18	1,329	+185.410%
2024-12-31	58.8700	58.8700	58.7500	58.7500	-3.292%	3	1,328	+184.681%
2024-12-30	60.0000	60.9000	60.0000	60.7500	-1.858%	12	1,328	+175.309%
2024-12-27	63.5000	63.5000	61.5500	61.9000	-4.031%	16	1,318	+170.194%
2024-12-26	64.9000	66.4000	64.5000	64.5000	-0.601%	5	1,316	+159.302%
2024-12-24	68.1500	68.1500	64.8900	64.8900	+1.629%	30	1,311	+157.744%
2024-12-23	63.8500	63.8500	63.8500	63.8500	+2.209%	7	1,311	+161.942%
2024-12-20	55.3500	63.0800	55.3500	62.4700	+8.005%	184	1,311	+167.729%
2024-12-19	56.8500	58.5000	56.8500	57.8400	+7.111%	29	1,319	+189.160%
2024-12-18	60.0000	60.8700	54.0000	54.0000	-6.364%	67	1,302	+209.722%
2024-12-17	55.4000	57.8700	55.4000	57.6700	-1.905%	67	1,246	+190.012%
2024-12-16	56.6700	58.7900	55.1000	58.7900	-0.525%	17	1,256	+184.487%
2024-12-13	56.0400	59.1000	56.0400	59.1000	+5.762%	28	1,253	+182.995%
2024-12-12	55.2300	57.6500	55.2300	55.8800	-0.072%	21	1,256	+199.302%
2024-12-11	55.8000	55.9200	51.0700	55.9200	+3.556%	63	1,259	+199.088%
2024-12-10	57.0500	57.0500	54.0000	54.0000	-2.650%	21	1,276	+209.722%
2024-12-09	65.0000	65.0000	54.0000	55.4700	-5.325%	92	1,282	+201.514%
2024-12-06	58.2500	60.3500	58.0000	58.5900	+6.431%	230	1,253	+185.458%
2024-12-05	54.2500	56.0000	51.9500	55.0500	+6.418%	18	1,199	+203.815%
2024-12-04	52.7500	52.9600	51.7300	51.7300	-4.733%	22	1,198	+223.313%
2024-12-03	50.5000	54.3000	50.5000	54.3000	+8.492%	29	1,194	+208.011%
2024-12-02	49.9800	50.0500	49.8100	50.0500	+1.418%	14	1,190	+234.166%
2024-11-27	50.0000	50.0000	48.2500	49.3500	+1.231%	10	1,196	+238.906%
2024-11-26	47.9000	48.8000	47.9000	48.7500	+1.457%	11	1,196	+243.077%
2024-11-25	49.1300	49.2000	47.6000	48.0500	+1.158%	5	1,195	+248.075%
2024-11-22	45.7700	47.7000	45.7700	47.5000	+4.972%	54	1,194	+252.105%
2024-11-21	46.1500	46.1500	45.2500	45.2500	+2.841%	7	1,184	+269.613%
2024-11-20	44.0000	44.0000	44.0000	44.0000	-1.566%	2	1,184	+280.114%
2024-11-19	42.8000	44.9700	42.8000	44.7000	-0.667%	14	1,184	+274.161%
2024-11-18	48.2000	48.2000	42.4800	45.0000	-6.736%	57	1,185	+271.667%
2024-11-15	46.4200	48.7500	45.9500	48.2500	+12.998%	910	1,155	+246.632%
2024-11-14	43.7800	43.7800	41.8000	42.7000	-3.937%	14	784	+291.686%
2024-11-13	46.4900	46.4900	44.4500	44.4500	+4.588%	18	794	+276.265%
2024-11-12	41.7600	43.5000	41.7600	42.5000	-2.946%	33	785	+293.529%
2024-11-11	43.0600	45.6000	43.0600	43.7900	+5.467%	44	799	+281.937%
2024-11-08	39.0800	41.8100	39.0800	41.5200	+6.325%	98	790	+302.818%
2024-11-07	39.0000	39.2500	35.0000	39.0500	-0.636%	61	786	+328.297%
2024-11-06	35.1200	39.3000	35.1200	39.3000	+14.745%	79	756	+325.573%
2024-11-05	32.9500	34.8000	31.5000	34.2500	+35.108%	220	708	+388.321%
2024-11-04	25.4000	26.0000	25.1700	25.3500	-3.059%	83	744	+559.763%
2024-11-01	26.4000	26.4000	25.9100	26.1500	+3.441%	57	771	+539.579%
2024-10-31	26.5000	26.5000	25.1000	25.2800	-9.163%	20	764	+561.590%
2024-10-30	28.5000	28.5500	27.8300	27.8300	-3.031%	11	767	+500.970%
2024-10-29	28.3500	28.7000	28.3500	28.7000	+1.056%	2	767	+482.753%
2024-10-28	28.9500	29.0200	28.4000	28.4000	-2.069%	115	765	+488.908%
2024-10-25	27.7000	29.0000	27.7000	29.0000	+7.209%	210	824	+476.724%
2024-10-24	27.2500	27.6600	26.9300	27.0500	+3.284%	50	829	+518.299%
2024-10-23	26.6300	26.6300	26.1900	26.1900	-2.639%	4	821	+538.603%
2024-10-22	27.3000	27.3000	26.7600	26.9000	+1.052%	71	821	+521.747%
2024-10-21	27.0000	27.0000	26.3700	26.6200	+0.377%	35	779	+528.287%
2024-10-18	26.4500	26.8900	26.2800	26.5200	+3.191%	78	781	+530.656%
2024-10-17	26.0500	26.8000	25.5500	25.7000	-0.772%	12	778	+550.778%
2024-10-16	25.1000	25.9000	24.6500	25.9000	-1.968%	9	775	+545.753%
2024-10-15	26.9000	27.1000	25.6100	26.4200	-4.206%	106	766	+533.043%
2024-10-14	28.0500	28.2000	27.5000	27.5800	+1.211%	201	787	+506.418%
2024-10-11	27.9200	28.5000	26.5500	27.2500	-0.147%	48	721	+513.761%
2024-10-10	26.7500	27.9000	26.5200	27.2900	-0.037%	78	713	+512.862%
2024-10-09	25.2500	27.3000	25.2500	27.3000	+7.905%	78	683	+512.637%
2024-10-08	23.7500	25.5000	23.7500	25.3000	+10.722%	75	607	+561.067%
2024-10-07	23.8000	23.8500	22.8500	22.8500	-4.792%	72	609	+631.947%
2024-10-04	23.7000	24.1000	23.3300	24.0000	+2.916%	90	559	+596.875%
2024-10-03	22.0000	23.3500	22.0000	23.3200	+8.213%	108	529	+617.196%
2024-10-02	20.1500	21.6600	20.1500	21.5500	+5.482%	30	424	+676.102%
2024-10-01	21.3500	21.4000	20.4000	20.4300	-2.482%	29	417	+718.649%
2024-09-30	20.5000	21.3000	20.5000	20.9500	-1.179%	79	412	+698.329%
2024-09-27	21.2000	21.4500	20.9100	21.2000	-0.469%	30	396	+688.915%
2024-09-26	21.2500	21.3000	20.8000	21.3000	+0.472%	9	381	+685.211%
2024-09-25	20.6500	21.2000	20.6500	21.2000	+0.713%	9	376	+688.915%
2024-09-24	21.6000	21.6000	20.7000	21.0500	-4.535%	96	367	+694.537%

.dark-mode .hqKj7M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqKj7M{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C20PLTR Jan 15 2027 20.00 Call (PLTR270115C00020000)option OPRA

PLTR20270115C20
PLTR Jan 15 2027 20.00 Call (PLTR270115C00020000)
option OPRA