Dark

PLTR20270115C290
PLTR Jan 15 2027 290.00 Call (PLTR270115C00290000)
option OPRA

EOD

Sep 28, 2026

2.51-14.041%(-0.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.6500	2.6500	2.5100	2.5100	-14.041%	3	1,211	0.000%
2026-09-25	2.9200	2.9200	2.9200	2.9200	-18.207%	4	1,208	-14.041%
2026-09-24	3.4000	3.7500	3.3700	3.5700	+8.182%	68	1,208	-29.692%
2026-09-23	3.6000	3.6000	3.2000	3.3000	+37.500%	80	1,207	-23.939%
2026-09-22	2.2700	2.4500	2.2700	2.4000	+2.564%	58	1,190	+4.583%
2026-09-21	2.0300	2.3400	2.0300	2.3400	+21.875%	8	1,186	+7.265%
2026-09-18	1.7100	1.9400	1.7100	1.9200	+15.663%	47	1,188	+30.729%
2026-09-10	1.7900	1.7900	1.6600	1.6600	-13.542%	2	1,173	+51.205%
2026-09-09	1.8900	1.9300	1.8800	1.9200	-2.041%	278	1,175	+30.729%
2026-09-08	1.9500	2.1000	1.9500	1.9600	-6.667%	161	1,178	+28.061%
2026-09-04	2.4100	2.4100	2.1000	2.1000	-30.000%	117	1,075	+19.524%
2026-09-03	2.7600	3.3000	2.7600	3.0000	+74.419%	22	1,075	-16.333%
2026-09-02	1.9400	1.9400	1.6800	1.7200	-33.591%	6	1,079	+45.930%
2026-09-01	2.9600	3.3200	2.5900	2.5900	-24.928%	121	1,075	-3.089%
2026-08-31	3.4900	3.4900	3.2300	3.4500	-8.488%	149	1,070	-27.246%
2026-08-28	3.9500	3.9500	3.7000	3.7700	-8.049%	46	1,079	-33.422%
2026-08-27	3.0700	4.2000	3.0500	4.1000	+37.124%	123	1,084	-38.780%
2026-08-26	2.2700	2.9900	2.2700	2.9900	+15.000%	136	1,068	-16.054%
2026-08-25	2.6100	2.6100	2.5900	2.6000	-11.864%	42	983	-3.462%
2026-08-24	3.0200	3.1000	2.9500	2.9500	-22.977%	175	996	-14.915%
2026-08-21	3.1500	3.8300	3.1500	3.8300	+29.392%	4	867	-34.465%
2026-08-20	2.7300	2.9600	2.7300	2.9600	-0.671%	65	868	-15.203%
2026-08-19	2.7400	2.9800	2.7100	2.9800	+11.194%	22	827	-15.772%
2026-08-18	2.8300	2.8300	2.4500	2.6800	-5.634%	48	810	-6.343%
2026-08-17	2.9000	2.9000	2.8400	2.8400	-18.156%	3	764	-11.620%
2026-08-14	3.5800	3.6400	3.4600	3.4700	-13.682%	100	766	-27.666%
2026-08-13	3.7000	4.0200	3.2500	4.0200	+34.000%	155	764	-37.562%
2026-08-12	2.9700	3.1200	2.8500	3.0000	-16.898%	105	761	-16.333%
2026-08-11	4.0300	4.3300	3.6100	3.6100	-25.104%	31	761	-30.471%
2026-08-10	4.5600	4.8800	4.5600	4.8200	+26.842%	42	762	-47.925%
2026-08-07	3.0500	4.0100	3.0000	3.8000	+68.889%	108	766	-33.947%
2026-08-06	1.9400	2.2500	1.9300	2.2500	-5.063%	3	763	+11.556%
2026-08-05	3.0500	3.3500	2.3700	2.3700	-24.281%	13	764	+5.907%
2026-08-04	1.7000	3.1300	1.7000	3.1300	+203.883%	53	767	-19.808%
2026-08-03	0.9000	1.0300	0.9000	1.0300	+22.619%	4	798	+143.689%
2026-07-28	0.8600	0.8600	0.8400	0.8400	-30.000%	15	797	+198.810%
2026-07-27	1.2000	1.2000	1.2000	1.2000	+27.660%	1	798	+109.167%
2026-07-24	0.9400	0.9400	0.9400	0.9400	-3.093%	1	799	+167.021%
2026-07-23	0.9800	0.9800	0.9700	0.9700	-24.806%	8	800	+158.763%
2026-07-22	1.3500	1.3500	1.2900	1.2900	-19.375%	5	792	+94.574%
2026-07-21	1.6000	1.6000	1.6000	1.6000	-8.571%	1	789	+56.875%
2026-07-15	1.7400	1.7600	1.7300	1.7500	+12.179%	18	790	+43.429%
2026-07-13	1.5600	1.5600	1.5600	1.5600	+17.293%	1	790	+60.897%
2026-07-10	1.5400	1.5400	1.3300	1.3300	-2.920%	2	791	+88.722%
2026-07-09	1.3400	1.3700	1.3400	1.3700	-14.375%	2	793	+83.212%
2026-07-08	1.4500	1.6000	1.4500	1.6000	-14.894%	3	791	+56.875%
2026-07-07	1.8300	1.8800	1.8300	1.8800	+5.618%	74	790	+33.511%
2026-07-06	1.7800	1.7800	1.7800	1.7800	+6.587%	2	718	+41.011%
2026-07-02	1.6700	1.6700	1.6700	1.6700	+56.075%	2	722	+50.299%
2026-06-30	1.1000	1.1000	1.0700	1.0700	-9.322%	68	722	+134.579%
2026-06-29	1.1500	1.1800	1.1500	1.1800	+12.381%	6	722	+112.712%
2026-06-26	1.0000	1.0500	1.0000	1.0500	+22.093%	34	718	+139.048%
2026-06-25	0.9200	0.9200	0.8400	0.8600	-31.200%	19	688	+191.860%
2026-06-22	1.3300	1.3300	1.2500	1.2500	-25.150%	29	683	+100.800%
2026-06-18	1.6500	1.6700	1.6500	1.6700	-20.476%	2	637	+50.299%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-0.943%	20	637	+19.524%
2026-06-15	2.1500	2.1500	2.0900	2.1200	+15.217%	4	637	+18.396%
2026-06-12	1.8100	1.8400	1.8100	1.8400	-2.128%	11	637	+36.413%
2026-06-11	1.9400	1.9400	1.8800	1.8800	-5.528%	76	637	+33.511%
2026-06-10	2.0800	2.0800	1.9900	1.9900	-2.451%	4	586	+26.131%
2026-06-09	2.3000	2.3000	1.9500	2.0400	-21.839%	6	586	+23.039%
2026-06-08	2.6100	2.6100	2.6100	2.6100	-11.525%	1	585	-3.831%
2026-06-05	2.9500	2.9500	2.9500	2.9500	-4.839%	100	585	-14.915%
2026-06-04	3.8000	3.8000	3.1000	3.1000	-6.061%	7	485	-19.032%
2026-06-03	3.7500	3.7500	3.3000	3.3000	-30.526%	107	480	-23.939%
2026-06-02	4.8000	5.0500	4.7000	4.7500	-26.357%	108	406	-47.158%
2026-06-01	6.5000	6.9100	5.6300	6.4500	+21.698%	71	380	-61.085%
2026-05-29	3.8000	5.6000	3.8000	5.3000	+97.761%	76	329	-52.642%
2026-05-28	2.4000	2.7000	2.4000	2.6800	+44.865%	4	361	-6.343%
2026-05-27	1.9300	1.9300	1.8500	1.8500	-11.905%	5	360	+35.676%
2026-05-22	2.0700	2.1000	2.0700	2.1000	-2.778%	6	357	+19.524%
2026-05-21	2.1600	2.1600	2.1600	2.1600	0.000%	1	351	+16.204%
2026-05-20	2.1600	2.1600	2.1600	2.1600	-5.677%	1	351	+16.204%
2026-05-15	2.2900	2.2900	2.2900	2.2900	-0.435%	1	351	+9.607%
2026-05-14	2.3000	2.3000	2.3000	2.3000	+3.604%	1	350	+9.130%
2026-05-13	2.2100	2.2200	2.1800	2.2200	-5.128%	12	344	+13.063%
2026-05-11	2.3400	2.3400	2.3400	2.3400	-5.263%	2	344	+7.265%
2026-05-08	2.3100	2.4900	2.3100	2.4700	-1.984%	83	342	+1.619%
2026-05-07	2.3600	2.5200	2.3600	2.5200	+16.129%	27	301	-0.397%
2026-05-06	2.2800	2.2800	2.1100	2.1700	-9.959%	12	318	+15.668%
2026-05-05	3.0300	3.0300	2.3800	2.4100	-35.215%	16	315	+4.149%
2026-05-04	3.7600	3.7600	3.7200	3.7200	+11.045%	2	308	-32.527%
2026-05-01	3.4000	3.4000	3.3400	3.3500	+24.074%	11	306	-25.075%
2026-04-29	2.8500	2.8500	2.5600	2.7000	-11.184%	135	306	-7.037%
2026-04-28	3.0500	3.0500	3.0400	3.0400	-6.462%	3	420	-17.434%
2026-04-27	3.1200	3.2500	3.1200	3.2500	-1.216%	2	418	-22.769%
2026-04-24	3.2000	3.2900	3.1000	3.2900	+1.231%	58	419	-23.708%
2026-04-23	3.5700	3.5700	3.2000	3.2500	-23.529%	33	421	-22.769%
2026-04-22	4.2500	4.2500	4.2500	4.2500	+18.056%	1	399	-40.941%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-0.826%	1	401	-30.278%
2026-04-17	3.8000	3.8000	3.6300	3.6300	+17.097%	34	401	-30.854%
2026-04-15	2.6000	3.1000	2.6000	3.1000	+30.252%	59	401	-19.032%
2026-04-14	2.3800	2.3800	2.3800	2.3800	+7.207%	1	356	+5.462%
2026-04-13	2.2600	2.2600	2.2200	2.2200	+16.842%	16	355	+13.063%
2026-04-10	1.8700	2.1000	1.8500	1.9000	-5.000%	54	360	+32.105%
2026-04-09	2.2200	2.2200	1.9300	2.0000	-20.635%	13	334	+25.500%
2026-04-08	3.2900	3.2900	2.5100	2.5200	-25.882%	59	327	-0.397%
2026-04-07	3.0500	3.4000	3.0500	3.4000	+4.615%	5	294	-26.176%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-5.797%	1	290	-22.769%
2026-04-02	3.5000	3.5000	3.4000	3.4500	+4.545%	16	277	-27.246%
2026-04-01	3.3000	3.3000	3.3000	3.3000	-8.840%	1	277	-23.939%
2026-03-31	2.8800	3.6200	2.8800	3.6200	-2.162%	37	277	-30.663%
2026-03-27	3.8000	3.8000	3.7000	3.7000	-16.854%	5	274	-32.162%
2026-03-26	4.8000	4.8000	4.4500	4.4500	-15.238%	6	271	-43.596%
2026-03-25	5.5100	5.5100	5.2500	5.2500	+2.539%	2	271	-52.190%
2026-03-24	4.7800	5.1200	4.7800	5.1200	-7.748%	14	271	-50.977%
2026-03-23	5.3600	5.5500	5.3600	5.5500	+18.844%	3	271	-54.775%
2026-03-20	4.8000	4.8500	4.6500	4.6700	-9.144%	14	271	-46.253%
2026-03-19	5.1400	5.1400	5.1400	5.1400	+0.784%	1	266	-51.167%
2026-03-18	5.1000	5.1000	5.1000	5.1000	-7.273%	1	266	-50.784%
2026-03-17	5.4600	5.5000	5.4600	5.5000	+3.383%	2	266	-54.364%
2026-03-13	5.4800	5.4800	5.3200	5.3200	-4.144%	2	266	-52.820%
2026-03-10	5.9400	5.9400	5.5500	5.5500	-17.040%	2	264	-54.775%
2026-03-09	6.5000	6.6900	6.5000	6.6900	-16.375%	11	264	-62.481%
2026-03-06	6.3100	8.0000	6.3100	8.0000	+29.032%	6	265	-68.625%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-0.800%	1	263	-59.516%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+23.518%	1	262	-59.840%
2026-03-03	5.0600	5.0600	5.0600	5.0600	+24.324%	1	261	-50.395%
2026-02-27	4.3000	4.3000	4.0700	4.0700	-5.349%	2	260	-38.329%
2026-02-26	4.3000	4.3000	4.3000	4.3000	+2.381%	2	261	-41.628%
2026-02-25	3.9000	4.2000	3.9000	4.2000	+21.739%	14	256	-40.238%
2026-02-24	3.4500	3.4500	3.4500	3.4500	0.000%	1	256	-27.246%
2026-02-23	3.5000	3.5000	3.4500	3.4500	-11.311%	33	255	-27.246%
2026-02-20	3.8900	3.8900	3.8900	3.8900	-5.122%	1	287	-35.476%
2026-02-19	3.9500	4.1000	3.9500	4.1000	-3.529%	2	286	-38.780%
2026-02-18	4.8000	4.8000	4.2500	4.2500	+10.390%	28	285	-40.941%
2026-02-17	3.8000	4.0500	3.8000	3.8500	+0.260%	29	299	-34.805%
2026-02-13	4.0400	4.0400	3.8000	3.8400	+2.400%	15	271	-34.635%
2026-02-12	3.7500	3.7500	3.7500	3.7500	-31.569%	1	271	-33.067%
2026-02-10	5.4800	5.4800	5.4800	5.4800	-1.261%	12	270	-54.197%
2026-02-09	4.5000	5.7600	4.5000	5.5500	+24.719%	14	270	-54.775%
2026-02-06	4.4600	4.4900	4.4500	4.4500	+6.715%	34	265	-43.596%
2026-02-05	4.5500	4.5500	4.1700	4.1700	-24.182%	9	266	-39.808%
2026-02-04	6.8300	6.8300	5.2000	5.5000	-36.490%	89	269	-54.364%
2026-02-03	8.6600	9.2000	8.6500	8.6600	+16.869%	6	308	-71.016%
2026-02-02	7.4500	7.4500	7.3700	7.4100	+4.366%	15	306	-66.127%
2026-01-30	7.4500	7.4500	7.1000	7.1000	-11.139%	51	304	-64.648%
2026-01-29	8.1500	8.1500	7.6000	7.9900	-12.963%	122	271	-68.586%
2026-01-28	10.3000	10.3000	9.1800	9.1800	-12.153%	11	210	-72.658%
2026-01-27	10.6600	10.6600	10.4500	10.4500	-6.025%	2	216	-75.981%
2026-01-26	11.3000	11.4000	11.1200	11.1200	-4.549%	22	215	-77.428%
2026-01-23	11.3000	11.7000	11.3000	11.6500	+7.870%	28	203	-78.455%
2026-01-22	10.7800	10.9000	10.7800	10.8000	-1.370%	20	197	-76.759%
2026-01-21	11.5100	11.6000	10.5000	10.9500	-11.836%	14	192	-77.078%
2026-01-20	12.4200	12.4200	12.4200	12.4200	-2.817%	1	185	-79.791%
2026-01-16	13.4500	13.4500	12.7800	12.7800	-12.645%	16	193	-80.360%
2026-01-15	14.8000	14.8000	14.4500	14.6300	+0.897%	42	193	-82.843%
2026-01-13	14.5000	14.5000	14.5000	14.5000	-2.685%	8	173	-82.690%
2026-01-12	15.9000	16.2500	14.9000	14.9000	+1.292%	4	165	-83.154%
2026-01-09	15.1000	15.1000	14.6000	14.7100	+2.867%	37	162	-82.937%
2026-01-08	17.6500	17.6500	14.3000	14.3000	-13.595%	15	146	-82.448%
2026-01-07	16.8100	17.7000	16.5500	16.5500	+5.751%	35	132	-84.834%
2026-01-06	15.5000	15.6500	15.5000	15.6500	+8.304%	3	99	-83.962%
2026-01-05	14.4800	14.6900	14.3100	14.4500	+10.983%	10	89	-82.630%
2026-01-02	14.6500	14.6500	13.0200	13.0200	-27.059%	30	89	-80.722%
2025-12-30	17.5000	17.8500	17.5000	17.8500	-3.514%	20	92	-85.938%
2025-12-29	19.0000	19.0000	18.3500	18.5000	-12.653%	19	89	-86.432%
2025-12-26	21.1800	21.1800	21.1800	21.1800	-6.117%	1	76	-88.149%
2025-12-19	22.5600	22.5600	22.5600	22.5600	+8.723%	1	75	-88.874%
2025-12-18	20.7500	20.7500	20.7500	20.7500	+13.699%	3	76	-87.904%
2025-12-17	18.2700	18.2700	18.2500	18.2500	-10.539%	13	73	-86.247%
2025-12-16	20.4000	20.4000	20.4000	20.4000	+0.493%	8	73	-87.696%
2025-12-15	20.3000	20.3000	20.3000	20.3000	-6.236%	1	66	-87.635%
2025-12-10	21.0100	21.6500	21.0100	21.6500	+11.886%	2	66	-88.406%
2025-12-05	19.0000	19.3500	19.0000	19.3500	+16.146%	6	65	-87.028%
2025-12-02	16.6600	16.6600	16.6600	16.6600	+14.897%	1	66	-84.934%
2025-11-26	14.5000	14.5000	14.5000	14.5000	+5.301%	7	59	-82.690%
2025-11-25	13.7600	13.7700	13.7600	13.7700	-6.581%	2	59	-81.772%
2025-11-24	14.8200	14.8200	14.7400	14.7400	+19.352%	7	61	-82.972%
2025-11-21	13.1500	13.1500	12.3500	12.3500	-12.225%	4	58	-79.676%
2025-11-20	16.6500	16.6500	14.0700	14.0700	-17.526%	8	58	-82.161%
2025-11-19	17.0600	17.0600	17.0600	17.0600	-3.995%	2	51	-85.287%
2025-11-18	17.9200	17.9200	17.7700	17.7700	+0.113%	3	53	-85.875%
2025-11-17	18.8000	18.8000	17.7500	17.7500	-20.935%	4	53	-85.859%
2025-11-12	22.4500	22.4500	22.4500	22.4500	-15.823%	1	52	-88.820%
2025-11-10	25.5000	26.7500	25.5000	26.6700	+31.639%	19	52	-90.589%
2025-11-07	19.1000	20.2600	17.8500	20.2600	+4.433%	6	54	-87.611%
2025-11-06	20.8700	20.9500	19.4000	19.4000	-20.000%	10	52	-87.062%
2025-11-05	23.5000	25.0200	23.5000	24.2500	-3.000%	16	56	-89.649%
2025-11-04	25.0300	27.0000	25.0000	25.0000	-25.838%	8	54	-89.960%
2025-11-03	33.2000	33.7400	33.2000	33.7100	+7.631%	6	51	-92.554%
2025-10-31	30.0000	32.1500	30.0000	31.3200	+8.374%	33	51	-91.986%
2025-10-30	28.7500	28.9000	28.7500	28.9000	+4.144%	2	18	-91.315%
2025-10-29	27.7500	27.7500	27.7500	27.7500	+12.576%	8	18	-90.955%
2025-10-28	24.6500	24.6500	24.6500	24.6500	0.000%	10	10	-89.817%

.dark-mode .MJWvGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJWvGK{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C290PLTR Jan 15 2027 290.00 Call (PLTR270115C00290000)option OPRA

PLTR20270115C290
PLTR Jan 15 2027 290.00 Call (PLTR270115C00290000)
option OPRA