Dark

PLTR20270115C270
PLTR Jan 15 2027 270.00 Call (PLTR270115C00270000)
option OPRA

EOD

Jul 22, 2026

1.46-26.633%(-0.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.4500	1.4600	1.4500	1.4600	-26.633%	2	2,445	0.000%
2026-07-21	1.9900	1.9900	1.9900	1.9900	-4.327%	20	2,444	-26.633%
2026-07-20	2.0800	2.0800	2.0800	2.0800	-8.370%	1	2,449	-29.808%
2026-07-17	1.9500	2.2700	1.9500	2.2700	+4.608%	8	2,449	-35.683%
2026-07-16	2.1600	2.2000	2.1300	2.1700	-6.061%	166	2,447	-32.719%
2026-07-15	2.2800	2.3100	2.2800	2.3100	-2.119%	3	2,445	-36.797%
2026-07-14	2.3600	2.3600	2.3600	2.3600	+24.868%	12	2,448	-38.136%
2026-07-13	1.8900	1.8900	1.8900	1.8900	+9.884%	1	2,436	-22.751%
2026-07-10	1.7100	1.7200	1.7100	1.7200	-2.825%	6	2,436	-15.116%
2026-07-09	1.7800	1.7800	1.7700	1.7700	-7.330%	4	2,432	-17.514%
2026-07-08	1.8600	1.9100	1.8500	1.9100	-29.259%	4	2,434	-23.560%
2026-07-07	2.4000	2.7000	2.4000	2.7000	+26.761%	50	2,433	-45.926%
2026-07-06	2.2700	2.2700	2.1300	2.1300	+9.231%	11	2,416	-31.455%
2026-07-02	2.2700	2.2700	1.9500	1.9500	+4.278%	5	2,418	-25.128%
2026-07-01	1.4000	1.8800	1.4000	1.8700	+43.846%	9	2,418	-21.925%
2026-06-30	1.3800	1.3800	1.3000	1.3000	-7.143%	11	2,417	+12.308%
2026-06-29	1.4600	1.4600	1.4000	1.4000	+12.903%	9	2,413	+4.286%
2026-06-26	1.3100	1.3100	1.0500	1.2400	+18.095%	5	2,418	+17.742%
2026-06-25	1.0300	1.0700	1.0200	1.0500	-21.053%	32	2,416	+39.048%
2026-06-24	1.2700	1.4200	1.2700	1.3300	-2.920%	222	2,421	+9.774%
2026-06-23	1.5500	1.5500	1.3700	1.3700	-11.613%	7	2,442	+6.569%
2026-06-22	1.8500	1.8500	1.5500	1.5500	-27.907%	10	2,446	-5.806%
2026-06-18	2.0600	2.1500	2.0600	2.1500	-7.725%	5	2,449	-32.093%
2026-06-17	2.5800	2.5800	2.3300	2.3300	-0.851%	6	2,449	-37.339%
2026-06-16	2.3300	2.3500	2.3200	2.3500	-11.985%	10	2,449	-37.872%
2026-06-15	2.7000	2.7100	2.6700	2.6700	+15.584%	8	2,462	-45.318%
2026-06-12	2.2900	2.3200	2.2800	2.3100	-5.714%	17	2,462	-36.797%
2026-06-11	2.3500	2.4500	2.3500	2.4500	-3.922%	3	2,462	-40.408%
2026-06-10	2.5900	2.6000	2.4900	2.5500	-0.391%	38	2,462	-42.745%
2026-06-09	2.5500	2.5600	2.3900	2.5600	-17.419%	13	2,439	-42.969%
2026-06-08	3.1000	3.1000	3.1000	3.1000	+2.310%	1	2,440	-52.903%
2026-06-05	3.8000	3.8000	3.0300	3.0300	-23.291%	21	2,440	-51.815%
2026-06-04	4.4500	4.4500	3.9500	3.9500	-3.659%	3	2,439	-63.038%
2026-06-03	4.8000	4.8500	4.1000	4.1000	-33.333%	153	2,439	-64.390%
2026-06-02	6.2500	6.2500	5.6200	6.1500	-19.608%	118	2,384	-76.260%
2026-06-01	7.2000	8.5000	6.9500	7.6500	+17.692%	51	2,374	-80.915%
2026-05-29	4.0000	6.9500	3.9800	6.5000	+85.714%	507	2,352	-77.538%
2026-05-28	2.8400	3.5000	2.8400	3.5000	+45.228%	35	2,088	-58.286%
2026-05-27	2.4200	2.5300	2.4100	2.4100	-15.439%	6	2,086	-39.419%
2026-05-26	2.6000	2.8500	2.4700	2.8500	+5.556%	9	2,091	-48.772%
2026-05-22	2.6400	2.7200	2.6200	2.7000	-2.527%	38	2,087	-45.926%
2026-05-21	2.7700	2.7700	2.7700	2.7700	0.000%	4	2,086	-47.292%
2026-05-20	2.7700	2.7700	2.7700	2.7700	-2.807%	1	2,086	-47.292%
2026-05-18	2.8500	2.8500	2.8500	2.8500	-5.000%	5	2,094	-48.772%
2026-05-14	2.9500	3.0000	2.9500	3.0000	+9.091%	19	2,094	-51.333%
2026-05-13	2.8500	2.8500	2.6800	2.7500	-9.836%	45	2,061	-46.909%
2026-05-12	3.0500	3.0500	3.0500	3.0500	+1.329%	2	2,061	-52.131%
2026-05-11	3.1600	3.1600	2.9000	3.0100	-4.444%	16	2,061	-51.495%
2026-05-08	2.9300	3.1900	2.9300	3.1500	+16.667%	11	2,056	-53.651%
2026-05-06	2.7600	2.7600	2.6500	2.7000	-11.475%	12	2,056	-45.926%
2026-05-05	3.5000	3.5000	3.0000	3.0500	-35.789%	84	2,048	-52.131%
2026-05-04	4.8500	4.8500	4.7500	4.7500	+9.954%	13	2,056	-69.263%
2026-05-01	4.3500	4.3500	3.9500	4.3200	+23.429%	34	2,057	-66.204%
2026-04-30	3.4700	3.5000	3.4700	3.5000	+1.449%	4	2,057	-58.286%
2026-04-29	3.7000	3.7000	3.2500	3.4500	-11.538%	26	2,058	-57.681%
2026-04-28	3.9500	3.9900	3.9000	3.9000	-4.878%	13	2,064	-62.564%
2026-04-27	4.1500	4.1500	4.1000	4.1000	-0.485%	6	2,065	-64.390%
2026-04-24	4.1200	4.1200	4.1200	4.1200	-3.059%	5	2,060	-64.563%
2026-04-23	4.7000	4.7000	4.2000	4.2500	-23.423%	20	2,063	-65.647%
2026-04-22	5.0500	5.6000	5.0500	5.5500	+14.198%	15	2,064	-73.694%
2026-04-21	4.4000	4.8600	4.4000	4.8600	+8.000%	2	2,060	-69.959%
2026-04-20	4.3900	4.5000	4.3300	4.5000	-8.163%	3	2,060	-67.556%
2026-04-17	4.6100	4.9000	4.6100	4.9000	+18.072%	32	2,059	-70.204%
2026-04-16	4.2500	4.2500	4.1500	4.1500	+2.469%	4	2,089	-64.819%
2026-04-15	3.6000	4.0500	3.6000	4.0500	+22.727%	11	2,086	-63.951%
2026-04-14	3.1400	3.3000	3.1200	3.3000	+15.789%	82	2,094	-55.758%
2026-04-13	3.0500	3.0500	2.8500	2.8500	+5.166%	10	2,084	-48.772%
2026-04-10	2.4500	2.7200	2.2600	2.7100	+2.264%	16	2,088	-46.125%
2026-04-09	3.2400	3.2400	2.6500	2.6500	-27.198%	129	2,082	-44.906%
2026-04-08	5.1500	5.2700	3.6000	3.6400	-20.000%	97	2,128	-59.890%
2026-04-07	4.0000	4.5500	4.0000	4.5500	+5.814%	6	2,176	-67.912%
2026-04-06	4.4800	4.4800	4.3000	4.3000	-7.923%	3	2,176	-66.047%
2026-04-02	4.0000	4.6700	4.0000	4.6700	+2.637%	9	2,177	-68.737%
2026-04-01	4.5500	4.5500	4.5500	4.5500	-4.211%	4	2,177	-67.912%
2026-03-31	3.9800	4.7500	3.9800	4.7500	+23.377%	47	2,177	-69.263%
2026-03-30	4.6200	4.7000	3.8500	3.8500	-20.455%	72	2,216	-62.078%
2026-03-27	4.8000	5.0000	4.7300	4.8400	-19.333%	21	2,256	-69.835%
2026-03-26	5.9500	6.0800	5.6700	6.0000	-11.504%	14	2,264	-75.667%
2026-03-25	7.4300	7.4300	6.7800	6.7800	+4.468%	2	2,267	-78.466%
2026-03-24	6.7200	6.7200	6.4000	6.4900	-13.467%	4	2,268	-77.504%
2026-03-23	7.2500	7.7700	7.2500	7.5000	+17.188%	38	2,265	-80.533%
2026-03-20	6.4600	6.4600	6.4000	6.4000	-4.048%	2	2,229	-77.188%
2026-03-19	6.4000	6.6700	6.4000	6.6700	-6.974%	6	2,228	-78.111%
2026-03-17	7.1500	7.1700	7.1500	7.1700	-6.883%	15	2,234	-79.637%
2026-03-12	8.0000	8.0000	7.5000	7.7000	+9.220%	13	2,249	-81.039%
2026-03-11	7.4500	7.4500	7.0500	7.0500	-3.820%	14	2,257	-79.291%
2026-03-10	7.3300	7.3300	7.3300	7.3300	-11.152%	1	2,252	-80.082%
2026-03-09	8.4500	8.4700	8.2500	8.2500	-15.558%	18	2,251	-82.303%
2026-03-06	8.1500	9.7700	8.0100	9.7700	+29.404%	23	2,263	-85.056%
2026-03-05	7.8000	7.8000	7.5000	7.5500	-7.927%	58	2,248	-80.662%
2026-03-04	8.1500	8.2500	7.7000	8.2000	+16.312%	60	2,254	-82.195%
2026-03-03	6.4400	7.0500	6.4400	7.0500	0.000%	20	2,273	-79.291%
2026-03-02	6.7000	7.0500	6.4500	7.0500	+36.364%	37	2,263	-79.291%
2026-02-27	5.1700	5.1700	5.1700	5.1700	-0.577%	2	2,250	-71.760%
2026-02-26	5.2000	5.2500	5.0000	5.2000	-0.952%	58	2,248	-71.923%
2026-02-25	5.1500	5.2500	5.1500	5.2500	+22.093%	14	2,187	-72.190%
2026-02-24	4.4500	4.4500	4.2900	4.3000	-14.172%	512	2,187	-66.047%
2026-02-19	4.7300	5.2600	4.7300	5.0100	-7.222%	54	1,715	-70.858%
2026-02-18	5.9200	5.9200	5.4000	5.4000	+17.391%	6	1,737	-72.963%
2026-02-17	4.5000	4.8000	4.5000	4.6000	-5.155%	23	1,741	-68.261%
2026-02-13	4.8500	4.8500	4.6200	4.8500	+6.593%	18	1,740	-69.897%
2026-02-12	5.2400	5.3000	4.5500	4.5500	-17.273%	8	1,740	-67.912%
2026-02-11	5.4900	5.5000	5.4900	5.5000	-9.539%	50	1,735	-73.455%
2026-02-10	7.0500	7.0500	5.9000	6.0800	-10.588%	12	1,685	-75.987%
2026-02-09	6.7000	7.0500	6.7000	6.8000	+19.929%	494	1,681	-78.529%
2026-02-06	5.6000	5.8500	5.6000	5.6700	+10.097%	4	1,365	-74.250%
2026-02-05	6.0500	6.0500	5.0000	5.1500	-20.769%	25	1,367	-71.650%
2026-02-04	8.6800	8.6800	6.4000	6.5000	-37.016%	114	1,378	-77.538%
2026-02-03	11.8400	11.8400	10.2500	10.3200	+14.667%	48	1,363	-85.853%
2026-02-02	8.8200	9.1400	8.7000	9.0000	+7.656%	296	1,326	-83.778%
2026-01-30	9.3000	9.3000	8.2100	8.3600	-13.992%	24	1,319	-82.536%
2026-01-29	10.6000	10.6000	9.1900	9.7200	-12.195%	92	1,304	-84.979%
2026-01-28	11.7800	11.7800	11.0700	11.0700	-14.912%	31	1,313	-86.811%
2026-01-27	13.0000	13.6500	13.0000	13.0100	-2.910%	15	1,311	-88.778%
2026-01-26	14.1500	14.1500	13.4000	13.4000	-4.965%	20	1,314	-89.104%
2026-01-23	13.9000	14.2000	13.9000	14.1000	+4.911%	26	1,311	-89.645%
2026-01-22	13.2500	13.4400	13.0500	13.4400	+5.994%	25	1,306	-89.137%
2026-01-21	14.1200	14.1200	12.5300	12.6800	-13.388%	12	1,292	-88.486%
2026-01-20	14.6900	15.5500	14.5000	14.6400	-6.454%	187	1,289	-90.027%
2026-01-16	16.0500	16.2000	15.3900	15.6500	-10.826%	126	1,162	-90.671%
2026-01-15	18.0000	18.0000	17.5500	17.5500	+4.776%	13	1,162	-91.681%
2026-01-14	17.2300	17.2300	16.7500	16.7500	-4.558%	3	1,150	-91.284%
2026-01-13	17.2700	17.7000	17.1700	17.5500	-1.901%	9	1,149	-91.681%
2026-01-12	19.1700	19.1700	17.8900	17.8900	+1.360%	24	1,143	-91.839%
2026-01-09	17.7000	17.7000	17.6500	17.6500	-1.944%	23	1,139	-91.728%
2026-01-08	19.2800	19.2800	17.3800	18.0000	-11.980%	33	1,126	-91.889%
2026-01-07	19.2000	20.7000	19.2000	20.4500	+6.510%	7	1,103	-92.861%
2026-01-06	18.2000	19.2000	18.2000	19.2000	+10.345%	4	1,102	-92.396%
2026-01-05	17.5000	17.8300	17.3500	17.4000	+11.182%	12	1,105	-91.609%
2026-01-02	18.6000	18.6000	15.3500	15.6500	-19.744%	321	1,105	-90.671%
2025-12-31	19.6500	19.8800	19.5000	19.5000	-5.797%	12	1,070	-92.513%
2025-12-30	20.9100	21.3500	20.4500	20.7000	-20.077%	49	1,070	-92.947%
2025-12-23	26.4000	26.4000	25.9000	25.9000	+0.193%	14	1,074	-94.363%
2025-12-22	27.0000	27.0000	25.8500	25.8500	+0.977%	6	1,072	-94.352%
2025-12-19	25.5500	25.6000	25.5500	25.6000	+5.785%	6	1,076	-94.297%
2025-12-18	24.2000	24.2000	24.2000	24.2000	+13.508%	15	1,076	-93.967%
2025-12-17	23.7000	23.7000	21.3200	21.3200	-13.509%	2	1,086	-93.152%
2025-12-16	22.5800	24.7000	22.5800	24.6500	+5.342%	12	1,086	-94.077%
2025-12-12	23.4000	23.4000	23.4000	23.4000	-7.692%	1	1,074	-93.761%
2025-12-10	23.4400	25.8500	23.4400	25.3500	+12.567%	16	1,074	-94.241%
2025-12-09	22.3500	22.7500	22.3500	22.5200	+0.806%	102	1,073	-93.517%
2025-12-08	22.6000	22.6000	22.3400	22.3400	-1.107%	3	1,173	-93.465%
2025-12-05	22.1800	22.5900	22.1800	22.5900	+7.520%	14	1,171	-93.537%
2025-12-04	20.9000	21.0100	20.9000	21.0100	+10.579%	2	1,174	-93.051%
2025-12-02	20.1000	20.1000	18.8800	19.0000	+9.070%	12	1,174	-92.316%
2025-12-01	17.8500	17.8500	17.3500	17.4200	-0.286%	41	1,169	-91.619%
2025-11-28	17.4700	17.4700	17.4700	17.4700	+0.692%	1	1,128	-91.643%
2025-11-26	18.1500	18.1500	17.3500	17.3500	+2.420%	7	1,129	-91.585%
2025-11-25	15.2500	16.9400	15.2500	16.9400	-1.512%	35	1,129	-91.381%
2025-11-24	16.7400	17.3000	16.2700	17.2000	+5.521%	14	1,124	-91.512%
2025-11-21	15.3200	16.3000	14.6200	16.3000	-1.629%	13	1,126	-91.043%
2025-11-20	17.1400	17.1500	16.5000	16.5700	-18.374%	17	1,123	-91.189%
2025-11-18	20.1800	20.9000	20.0500	20.3000	+1.500%	69	1,123	-92.808%
2025-11-17	20.9000	21.3000	20.0000	20.0000	-13.006%	8	1,139	-92.700%
2025-11-14	21.7900	22.9900	21.6000	22.9900	+4.027%	107	1,142	-93.649%
2025-11-13	24.5000	24.5000	22.0000	22.1000	-22.374%	65	1,070	-93.394%
2025-11-11	28.8500	28.8500	27.8900	28.4700	-6.441%	6	1,014	-94.872%
2025-11-10	29.1000	30.7400	29.1000	30.4300	+29.544%	9	1,014	-95.202%
2025-11-06	28.2700	28.2700	23.4900	23.4900	-17.521%	5	1,006	-93.785%
2025-11-05	28.6000	28.6000	27.6000	28.4800	-1.793%	22	1,005	-94.874%
2025-11-04	28.6900	31.5500	28.6500	29.0000	-24.282%	14	1,004	-94.966%
2025-11-03	37.0000	38.6500	36.3500	38.3000	+6.448%	75	1,000	-96.188%
2025-10-31	35.5700	36.4000	35.0500	35.9800	+9.395%	36	1,000	-95.942%
2025-10-30	32.3000	33.3600	32.3000	32.8900	+2.143%	11	1,012	-95.561%
2025-10-29	31.9000	32.5900	31.9000	32.2000	+13.540%	1,571	1,021	-95.466%
2025-10-28	28.3500	28.3600	28.3500	28.3600	+0.035%	2	1,932	-94.852%
2025-10-27	28.9000	28.9000	28.1000	28.3500	+10.483%	132	1,884	-94.850%
2025-10-24	26.1000	26.3100	25.6600	25.6600	+4.649%	4	1,884	-94.310%
2025-10-23	23.2300	24.5200	23.2300	24.5200	+13.519%	15	1,884	-94.046%
2025-10-22	22.7100	22.7200	21.1200	21.6000	-12.124%	8	1,869	-93.241%
2025-10-21	24.5800	24.5800	24.5800	24.5800	-3.909%	20	1,859	-94.060%
2025-10-20	25.5800	25.5800	25.5800	25.5800	+1.912%	5	1,839	-94.292%
2025-10-16	25.1000	25.1000	25.1000	25.1000	-5.068%	1	1,839	-94.183%
2025-10-15	26.5200	26.5200	26.4400	26.4400	+2.879%	9	1,838	-94.478%
2025-10-14	22.8000	25.7000	22.8000	25.7000	+9.362%	10	1,841	-94.319%
2025-10-13	24.5000	24.5000	23.4200	23.5000	-5.356%	35	1,836	-93.787%
2025-10-10	27.1000	27.3300	24.8300	24.8300	-5.229%	4	1,829	-94.120%
2025-10-08	25.9500	26.3000	25.9500	26.2000	+1.550%	121	1,830	-94.427%
2025-10-07	25.2000	27.0000	25.2000	25.8000	+6.392%	161	1,736	-94.341%
2025-10-06	24.3200	25.4300	24.2500	24.2500	+10.227%	112	1,681	-93.979%
2025-10-03	22.9200	24.7500	21.4100	22.0000	-15.579%	34	1,682	-93.364%
2025-10-02	26.2000	26.3100	26.0600	26.0600	+0.231%	3	1,675	-94.398%
2025-10-01	27.0000	27.0000	25.8500	26.0000	+6.339%	22	1,674	-94.385%
2025-09-30	23.6000	24.7500	23.5500	24.4500	+4.936%	43	1,675	-94.029%
2025-09-29	24.5000	24.5000	23.3000	23.3000	-2.510%	9	1,666	-93.734%
2025-09-26	23.9000	23.9000	23.9000	23.9000	-1.929%	1	1,660	-93.891%
2025-09-25	24.3000	24.3700	24.3000	24.3700	-0.327%	7	1,660	-94.009%
2025-09-24	24.7500	24.7500	24.4500	24.4500	+1.875%	5	1,655	-94.029%
2025-09-23	25.2000	25.2000	23.6000	24.0000	+1.266%	16	1,655	-93.917%
2025-09-22	24.0500	24.0500	23.6000	23.7000	-7.313%	23	1,648	-93.840%
2025-09-19	24.3200	25.7000	24.3200	25.5700	+12.892%	5	1,648	-94.290%
2025-09-18	21.0000	22.6500	20.8500	22.6500	+19.905%	15	1,646	-93.554%
2025-09-17	18.1000	18.8900	18.1000	18.8900	-4.596%	2	1,654	-92.271%
2025-09-16	19.8500	19.8500	19.7000	19.8000	-1.980%	3	1,654	-92.626%
2025-09-15	20.0300	20.2000	20.0300	20.2000	+1.253%	3	1,654	-92.772%
2025-09-12	18.5000	19.9500	18.5000	19.9500	+9.315%	13	1,653	-92.682%
2025-09-11	17.6000	18.2500	17.4500	18.2500	+1.785%	8	1,652	-92.000%
2025-09-10	17.9300	17.9300	17.9300	17.9300	+6.095%	2	1,652	-91.857%
2025-09-09	15.8000	16.9000	15.7900	16.9000	+10.820%	15	1,652	-91.361%
2025-09-08	15.7500	15.7500	15.2500	15.2500	+3.741%	3	1,657	-90.426%
2025-09-05	13.4500	14.7000	13.4500	14.7000	-5.466%	4	1,656	-90.068%
2025-09-04	15.5500	15.5500	15.5500	15.5500	+0.909%	2	1,656	-90.611%
2025-09-03	16.8200	16.8200	15.4000	15.4100	-5.749%	6	1,656	-90.526%
2025-08-29	16.6500	16.6500	16.3500	16.3500	-0.608%	5	1,658	-91.070%
2025-08-28	16.1500	16.6500	16.1500	16.4500	-6.000%	5	1,658	-91.125%
2025-08-27	19.2000	19.2000	17.4500	17.5000	-7.407%	69	1,658	-91.657%
2025-08-26	17.1000	18.9000	17.1000	18.9000	+26.000%	17	1,656	-92.275%
2025-08-25	15.4000	15.4000	15.0000	15.0000	-17.582%	3	1,652	-90.267%
2025-08-22	15.8000	18.8400	15.8000	18.2000	+7.501%	43	1,652	-91.978%
2025-08-21	16.2800	16.9300	16.2800	16.9300	+2.049%	2	1,650	-91.376%
2025-08-20	15.0500	16.5900	13.7100	16.5900	-7.577%	52	1,650	-91.200%
2025-08-19	21.5500	21.5500	17.9500	17.9500	-19.866%	45	1,650	-91.866%
2025-08-18	22.7500	22.9000	22.4000	22.4000	-9.128%	13	1,675	-93.482%
2025-08-15	23.1500	24.8500	23.1500	24.6500	-5.374%	19	1,687	-94.077%
2025-08-14	27.3000	27.8400	25.8100	26.0500	-5.031%	27	1,687	-94.395%
2025-08-13	28.4000	28.4000	27.4300	27.4300	-4.922%	3	1,682	-94.677%
2025-08-12	28.4400	28.8500	27.0000	28.8500	+3.889%	4	1,682	-94.939%
2025-08-11	29.0000	29.0500	27.7700	27.7700	-6.875%	62	1,683	-94.743%
2025-08-08	28.8000	30.0200	28.8000	29.8200	+11.020%	1,181	1,689	-95.104%
2025-08-07	25.4600	27.4900	25.4600	26.8600	0.000%	589	0	-94.564%

.dark-mode .fXZBtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXZBtN{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C270PLTR Jan 15 2027 270.00 Call (PLTR270115C00270000)option OPRA

PLTR20270115C270
PLTR Jan 15 2027 270.00 Call (PLTR270115C00270000)
option OPRA