Dark

PLTR20270115C28
PLTR Jan 15 2027 28.00 Call (PLTR270115C00028000)
option OPRA

Inactive

Sep 2, 2026

141.96-6.697%(-10.19)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	141.9600	141.9600	141.9600	141.9600	-6.697%	12	153	0.000%
2026-08-10	152.1500	152.1500	152.1500	152.1500	+6.960%	1	165	-6.697%
2026-08-07	142.2500	142.2500	142.2500	142.2500	+42.950%	1	165	-0.204%
2026-07-29	96.6800	99.5100	96.6800	99.5100	+0.010%	5	165	+42.659%
2026-07-01	99.5000	99.5000	99.5000	99.5000	+23.941%	4	170	+42.673%
2026-06-25	80.2700	80.2900	80.2700	80.2800	-8.513%	5	170	+76.831%
2026-06-24	87.7500	87.7500	87.7500	87.7500	-2.065%	1	175	+61.778%
2026-06-23	89.6000	89.6000	89.6000	89.6000	-10.319%	4	176	+58.438%
2026-06-18	99.9100	99.9100	99.9100	99.9100	-7.448%	1	175	+42.088%
2026-06-17	107.9500	107.9500	107.9500	107.9500	+2.449%	4	175	+31.505%
2026-06-10	105.3700	105.3700	105.3700	105.3700	-8.374%	12	175	+34.725%
2026-05-28	115.0000	115.0000	115.0000	115.0000	+5.505%	1	175	+23.443%
2026-05-15	109.0000	109.0000	109.0000	109.0000	+0.926%	1	176	+30.239%
2026-05-13	109.0000	109.0000	108.0000	108.0000	-0.671%	2	175	+31.444%
2026-05-05	108.7300	108.7300	108.7300	108.7300	-5.829%	1	177	+30.562%
2026-04-24	115.4600	115.4600	115.4600	115.4600	-2.623%	1	177	+22.952%
2026-04-23	121.8000	121.8000	117.9100	118.5700	+7.546%	3	178	+19.727%
2026-04-14	110.2500	110.2500	110.2500	110.2500	+9.887%	1	179	+28.762%
2026-04-10	100.3300	100.3300	100.3300	100.3300	-21.531%	1	179	+41.493%
2026-03-24	127.8600	127.8600	127.8600	127.8600	+2.370%	6	180	+11.028%
2026-03-20	124.9000	124.9000	124.9000	124.9000	-6.386%	1	186	+13.659%
2026-03-06	133.4200	133.4200	133.4200	133.4200	+22.550%	1	188	+6.401%
2026-02-27	108.8700	108.8700	108.8700	108.8700	-0.348%	1	188	+30.394%
2026-02-20	109.2500	109.2500	109.2500	109.2500	-3.481%	1	189	+29.941%
2026-02-18	113.1900	113.1900	113.1900	113.1900	-16.852%	7	189	+25.417%
2026-02-03	136.1300	136.1300	136.1300	136.1300	+11.354%	1	193	+4.283%
2026-01-29	122.2500	122.2500	122.2500	122.2500	-11.777%	1	192	+16.123%
2026-01-27	138.5700	138.5700	138.5700	138.5700	-2.305%	1	191	+2.446%
2026-01-26	141.8400	141.8400	141.8400	141.8400	-2.010%	2	191	+0.085%
2026-01-16	147.1500	147.4500	144.5400	144.7500	-5.725%	8	185	-1.927%
2026-01-15	153.5400	153.5400	153.5400	153.5400	+3.095%	1	185	-7.542%
2026-01-14	148.9300	148.9300	148.9300	148.9300	-2.622%	1	184	-4.680%
2026-01-12	152.9100	152.9400	152.9100	152.9400	-5.101%	2	183	-7.179%
2026-01-07	161.1600	161.1600	161.1600	161.1600	+8.525%	1	181	-11.914%
2026-01-05	148.5000	148.5000	148.5000	148.5000	-0.456%	1	181	-4.404%
2026-01-02	149.1800	149.1800	149.1800	149.1800	-2.814%	6	181	-4.840%
2025-12-31	154.3500	154.5000	153.5000	153.5000	-2.540%	4	177	-7.518%
2025-12-30	157.8800	158.2500	157.5000	157.5000	-0.912%	30	177	-9.867%
2025-12-29	161.1300	161.1300	158.9500	158.9500	+2.192%	2	148	-10.689%
2025-12-08	155.5400	155.5400	155.5400	155.5400	+0.413%	3	146	-8.731%
2025-12-05	154.9000	154.9000	154.9000	154.9000	+3.890%	1	147	-8.354%
2025-12-02	149.1000	149.1000	149.1000	149.1000	+5.745%	1	146	-4.789%
2025-11-26	141.0000	141.0000	141.0000	141.0000	-2.422%	1	144	+0.681%
2025-11-17	144.5000	144.5000	144.5000	144.5000	-8.143%	1	144	-1.758%
2025-11-12	157.3100	157.3100	157.3100	157.3100	+0.197%	1	144	-9.758%
2025-10-20	157.0000	157.0000	157.0000	157.0000	-0.507%	2	143	-9.580%
2025-10-08	157.8000	157.8000	157.8000	157.8000	0.000%	1	145	-10.038%
2025-10-01	157.8000	157.8000	157.8000	157.8000	+2.050%	2	144	-10.038%
2025-09-30	154.6300	154.6300	154.6300	154.6300	+1.304%	2	142	-8.194%
2025-09-24	152.6400	152.6400	152.6400	152.6400	+30.161%	2	143	-6.997%
2025-08-20	117.2700	117.2700	117.2700	117.2700	-11.514%	10	141	+21.054%
2025-08-19	132.5300	132.5300	132.5300	132.5300	-17.236%	5	147	+7.115%
2025-08-11	160.1300	160.1300	160.1300	160.1300	+7.542%	4	152	-11.347%
2025-08-05	148.9000	148.9000	148.9000	148.9000	+20.645%	2	148	-4.661%
2025-07-22	123.4200	123.4200	123.4200	123.4200	+5.217%	1	148	+15.022%
2025-07-11	117.3000	117.3000	117.3000	117.3000	+3.239%	1	148	+21.023%
2025-06-23	113.6200	113.6200	113.6200	113.6200	+0.309%	1	149	+24.943%
2025-06-18	113.2700	113.2700	113.2700	113.2700	-1.273%	1	150	+25.329%
2025-06-17	114.7300	114.7300	114.7300	114.7300	-2.837%	4	150	+23.734%
2025-06-16	118.0800	118.0800	118.0800	118.0800	+9.689%	5	146	+20.224%
2025-06-03	107.6500	107.6500	107.6500	107.6500	+0.777%	3	146	+31.872%
2025-06-02	106.8200	106.8200	106.8200	106.8200	+9.818%	3	149	+32.896%
2025-05-23	97.2700	97.2700	97.2700	97.2700	-2.730%	2	151	+45.944%
2025-05-22	100.0000	100.0000	100.0000	100.0000	+0.180%	1	151	+41.960%
2025-05-05	99.8200	99.8200	99.8200	99.8200	+1.733%	1	152	+42.216%
2025-05-02	98.1200	98.1200	98.1200	98.1200	+3.710%	2	153	+44.680%
2025-05-01	94.5500	94.6100	94.1200	94.6100	+2.625%	4	153	+50.048%
2025-04-29	92.0500	92.1900	92.0500	92.1900	+1.699%	2	153	+53.986%
2025-04-28	90.6500	90.6500	90.6500	90.6500	+11.955%	1	153	+56.602%
2025-04-24	80.9700	80.9700	80.9700	80.9700	+17.689%	1	153	+75.324%
2025-04-22	68.8000	68.8000	68.8000	68.8000	+1.236%	1	152	+106.337%
2025-04-21	67.6400	67.9600	67.6400	67.9600	+0.503%	4	151	+108.888%
2025-04-16	67.6200	67.6200	67.6200	67.6200	+3.951%	1	147	+109.938%
2025-04-10	65.0500	65.0500	65.0500	65.0500	+14.143%	2	148	+118.232%
2025-04-08	60.8100	60.8100	56.7500	56.9900	+23.703%	4	148	+149.096%
2025-04-07	46.0700	46.0700	46.0700	46.0700	-10.107%	4	151	+208.140%
2025-04-04	51.2500	51.2500	51.2500	51.2500	-16.937%	2	151	+176.995%
2025-04-02	61.7000	61.7000	61.7000	61.7000	+2.919%	2	152	+130.081%
2025-03-31	59.9500	59.9500	59.9500	59.9500	-2.042%	1	152	+136.797%
2025-03-28	61.2000	61.2000	61.2000	61.2000	-10.761%	2	152	+131.961%
2025-03-27	65.8300	68.5800	65.8300	68.5800	-3.272%	3	153	+106.999%
2025-03-24	70.9000	70.9000	70.9000	70.9000	+7.915%	1	154	+100.226%
2025-03-21	65.7000	65.7000	65.7000	65.7000	+7.090%	2	155	+116.073%
2025-03-18	61.0500	61.7500	60.8500	61.3500	+11.141%	7	154	+131.394%
2025-03-11	55.2000	55.2000	55.2000	55.2000	+4.526%	1	158	+157.174%
2025-03-10	55.3500	55.7000	52.8100	52.8100	-16.611%	6	158	+168.813%
2025-03-05	63.3300	63.3300	63.3300	63.3300	+7.357%	1	152	+124.159%
2025-03-04	58.7100	58.9900	58.7100	58.9900	-3.422%	2	152	+140.651%
2025-02-28	61.0800	61.0800	61.0800	61.0800	-0.033%	2	152	+132.417%
2025-02-27	61.1000	61.1000	61.1000	61.1000	-5.374%	1	153	+132.340%
2025-02-25	62.3000	64.5700	62.3000	64.5700	-2.536%	3	152	+119.854%
2025-02-24	66.7000	69.6500	66.2500	66.2500	-17.198%	4	152	+114.279%
2025-02-21	80.0100	80.0100	80.0100	80.0100	+0.972%	2	152	+77.428%
2025-02-20	78.0000	79.2400	78.0000	79.2400	-12.645%	9	152	+79.152%
2025-02-19	100.3400	100.3400	90.7100	90.7100	-8.002%	12	154	+56.499%
2025-02-18	98.1500	98.6000	98.1500	98.6000	+4.894%	2	155	+43.976%
2025-02-14	94.0000	94.0000	94.0000	94.0000	+3.536%	2	155	+51.021%
2025-02-10	90.0000	90.7900	90.0000	90.7900	+7.444%	18	155	+56.361%
2025-02-06	82.6000	84.5000	82.6000	84.5000	+8.500%	5	171	+68.000%
2025-02-05	77.8800	77.8800	77.8800	77.8800	-2.345%	2	172	+82.280%
2025-02-04	82.3200	82.3200	78.2000	79.7500	+34.146%	31	172	+78.006%
2025-02-03	59.4500	59.4500	59.4500	59.4500	-3.018%	1	166	+138.789%
2025-01-31	60.4500	61.3000	60.4500	61.3000	+5.781%	4	165	+131.582%
2025-01-30	57.9500	57.9500	57.9500	57.9500	+1.595%	1	166	+144.970%
2025-01-29	57.0000	57.0400	57.0000	57.0400	+1.314%	3	166	+148.878%
2025-01-28	56.3000	56.3000	56.3000	56.3000	+3.303%	2	167	+152.149%
2025-01-23	53.3000	54.5000	53.3000	54.5000	+6.217%	4	169	+160.477%
2025-01-22	51.3100	51.3100	51.3100	51.3100	+1.907%	1	173	+176.671%
2025-01-21	50.3800	50.4700	50.3500	50.3500	+6.764%	3	173	+181.946%
2025-01-16	47.0900	47.1600	47.0900	47.1600	+5.503%	2	173	+201.018%
2025-01-14	44.6500	44.7000	44.6500	44.7000	+6.963%	2	172	+217.584%
2025-01-13	41.5000	41.7900	41.5000	41.7900	-2.814%	80	172	+239.698%
2025-01-10	43.0000	43.0000	43.0000	43.0000	-4.508%	2	210	+230.140%
2025-01-08	45.5600	45.5600	44.7000	45.0300	-15.437%	3	210	+215.256%
2025-01-06	55.7500	55.7500	52.5000	53.2500	-6.316%	3	210	+166.592%
2025-01-03	56.2500	56.8400	56.2300	56.8400	+8.993%	6	210	+149.754%
2025-01-02	52.1500	52.1500	52.1500	52.1500	-7.206%	1	208	+172.215%
2024-12-30	56.2000	56.2000	56.2000	56.2000	-5.419%	1	207	+152.598%
2024-12-26	59.2700	59.4200	59.2700	59.4200	+3.249%	8	207	+138.909%
2024-12-23	58.4000	58.4000	56.5800	57.5500	+5.616%	20	208	+146.672%
2024-12-20	51.2000	54.5900	50.4700	54.4900	+3.593%	8	214	+160.525%
2024-12-19	52.5000	52.6000	52.5000	52.6000	+1.564%	2	218	+169.886%
2024-12-17	49.7500	51.7900	49.7500	51.7900	-2.098%	3	218	+174.107%
2024-12-16	53.5800	53.5800	50.5000	52.9000	+2.758%	7	219	+168.355%
2024-12-13	51.4800	51.4800	51.4800	51.4800	+2.082%	2	218	+175.758%
2024-12-12	50.4300	50.4300	50.4300	50.4300	+2.918%	1	217	+181.499%
2024-12-11	46.5700	49.0000	46.5700	49.0000	-0.407%	10	217	+189.714%
2024-12-10	52.1400	52.1400	49.2000	49.2000	-0.506%	3	215	+188.537%
2024-12-09	57.2300	57.2300	49.2900	49.4500	-8.086%	5	213	+187.078%
2024-12-06	48.5000	53.9500	48.5000	53.8000	+10.814%	52	212	+163.866%
2024-12-05	48.2800	48.5500	48.2800	48.5500	+1.463%	120	206	+192.400%
2024-12-03	47.8500	47.8500	47.8500	47.8500	+11.279%	2	193	+196.677%
2024-12-02	44.5000	44.5000	43.0000	43.0000	-1.512%	9	195	+230.140%
2024-11-27	43.7200	43.7200	43.6600	43.6600	+3.142%	2	197	+225.149%
2024-11-26	42.5400	42.5400	42.3300	42.3300	+3.244%	12	197	+235.365%
2024-11-22	40.0700	41.0000	40.0500	41.0000	+5.670%	10	207	+246.244%
2024-11-20	38.6500	38.8000	38.3000	38.8000	-3.483%	12	209	+265.876%
2024-11-19	38.0000	40.2000	38.0000	40.2000	+1.132%	8	205	+253.134%
2024-11-18	39.7600	40.2900	39.4300	39.7500	-5.447%	36	206	+257.132%
2024-11-15	38.8800	42.0500	38.8800	42.0400	+14.395%	26	198	+237.678%
2024-11-14	37.7100	37.7100	36.7500	36.7500	-4.147%	8	193	+286.286%
2024-11-13	40.1000	40.1000	38.3400	38.3400	+4.043%	7	195	+270.266%
2024-11-12	36.8500	36.8500	36.8500	36.8500	-1.418%	1	193	+285.237%
2024-11-11	36.9200	39.4800	36.9200	37.3800	+5.444%	79	193	+279.775%
2024-11-08	34.7900	35.4500	34.7500	35.4500	+12.184%	110	232	+300.451%
2024-11-07	33.5200	33.5200	31.6000	31.6000	-3.364%	12	200	+349.241%
2024-11-06	30.9200	32.7000	30.9200	32.7000	+11.795%	8	198	+334.128%
2024-11-05	27.5100	29.2500	27.5100	29.2500	+39.286%	27	198	+385.333%
2024-11-04	20.4000	21.2700	20.4000	21.0000	-1.869%	40	189	+576.000%
2024-11-01	21.4000	21.4000	21.4000	21.4000	+2.392%	4	184	+563.364%
2024-10-31	21.2000	21.7600	20.9000	20.9000	-8.734%	9	186	+579.234%
2024-10-30	23.4000	23.4000	22.9000	22.9000	-3.579%	4	190	+519.913%
2024-10-29	23.7500	23.7500	23.7500	23.7500	+0.423%	1	194	+497.726%
2024-10-28	23.7000	23.7000	23.6500	23.6500	+0.127%	13	195	+500.254%
2024-10-25	23.4000	23.8000	23.3500	23.6200	+8.999%	16	204	+501.016%
2024-10-23	21.6700	21.6700	21.6700	21.6700	-1.050%	2	205	+555.099%
2024-10-22	21.9700	21.9700	21.9000	21.9000	+0.229%	3	203	+548.219%
2024-10-21	22.2200	22.2200	21.6900	21.8500	+0.877%	16	202	+549.703%
2024-10-18	21.4900	21.6600	20.8500	21.6600	+2.654%	42	194	+555.402%
2024-10-17	20.9500	21.1000	20.8900	21.1000	+5.500%	6	202	+572.796%
2024-10-16	20.3300	20.5500	20.0000	20.0000	-6.673%	3	196	+609.800%
2024-10-15	21.9500	22.0700	20.5000	21.4300	-5.595%	20	195	+562.436%
2024-10-14	23.0000	23.0000	22.7000	22.7000	+1.977%	3	203	+525.374%
2024-10-11	22.5500	22.5500	22.2000	22.2600	-1.722%	32	203	+537.736%
2024-10-10	21.8500	22.6600	21.7300	22.6500	+2.814%	41	205	+526.755%
2024-10-09	20.7400	22.1300	20.7400	22.0300	+7.463%	25	210	+544.394%
2024-10-08	19.3000	20.5000	19.3000	20.5000	+10.931%	15	197	+592.488%
2024-10-07	18.9500	19.0000	18.4800	18.4800	-1.963%	17	208	+668.182%
2024-10-04	19.1100	19.3200	18.6000	18.8500	+1.727%	36	193	+653.103%
2024-10-03	17.4200	18.5300	17.4200	18.5300	+8.363%	7	205	+666.109%
2024-10-02	16.2000	17.1000	16.2000	17.1000	+3.951%	4	208	+730.175%
2024-10-01	16.6500	16.8500	15.9500	16.4500	-1.082%	34	211	+762.979%
2024-09-30	16.4500	16.6300	16.4500	16.6300	-0.716%	4	179	+753.638%
2024-09-27	16.6400	16.7500	16.4500	16.7500	+0.601%	36	177	+747.522%
2024-09-26	16.8300	16.8800	16.6500	16.6500	+0.604%	13	159	+752.613%
2024-09-25	16.0500	16.5500	16.0500	16.5500	-0.779%	3	146	+757.764%
2024-09-24	17.3000	17.3000	16.1500	16.6800	-4.795%	104	147	+751.079%
2024-09-23	17.2200	17.5300	17.2200	17.5200	+7.156%	23	61	+710.274%
2024-09-20	16.2000	16.3500	16.0900	16.3500	-2.330%	22	45	+768.257%
2024-09-19	16.3000	16.7400	16.3000	16.7400	+3.846%	11	36	+748.029%
2024-09-17	16.4600	16.4600	16.1200	16.1200	-3.183%	4	25	+780.645%
2024-09-16	15.9700	16.6500	15.5500	16.6500	0.000%	22	22	+752.613%

.dark-mode .q1lTfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1lTfS{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C28PLTR Jan 15 2027 28.00 Call (PLTR270115C00028000)option OPRA

PLTR20270115C28
PLTR Jan 15 2027 28.00 Call (PLTR270115C00028000)
option OPRA