Dark

PLTR20270115C300
PLTR Jan 15 2027 300.00 Call (PLTR270115C00300000)
option OPRA

EOD

Jul 23, 2026

0.8600-14.851%(-0.1500)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0500	1.0500	0.8500	0.8600	-14.851%	67	6,932	0.000%
2026-07-22	1.2000	1.2000	1.0100	1.0100	-26.277%	136	6,911	-14.851%
2026-07-21	1.2900	1.4300	1.2900	1.3700	-7.432%	98	6,870	-37.226%
2026-07-20	1.5500	1.5500	1.4000	1.4800	+7.246%	14	6,935	-41.892%
2026-07-17	1.4200	1.4200	1.3800	1.3800	-4.828%	21	6,928	-37.681%
2026-07-16	1.3900	1.4500	1.3900	1.4500	-4.605%	339	6,949	-40.690%
2026-07-15	1.5700	1.6000	1.5100	1.5200	-3.185%	22	7,113	-43.421%
2026-07-14	1.2000	1.6300	1.2000	1.5700	+20.769%	52	7,133	-45.223%
2026-07-13	1.2900	1.3400	1.2600	1.3000	+9.244%	58	7,144	-33.846%
2026-07-10	1.3900	1.3900	1.1900	1.1900	-7.031%	37	7,136	-27.731%
2026-07-09	1.2300	1.2800	1.2300	1.2800	-11.111%	3	7,127	-32.813%
2026-07-08	1.3500	1.4400	1.2800	1.4400	-11.656%	74	7,126	-40.278%
2026-07-07	1.5400	1.8500	1.5400	1.6300	+6.536%	113	7,135	-47.239%
2026-07-06	1.5500	1.6700	1.5300	1.5300	+2.000%	24	7,194	-43.791%
2026-07-02	1.5800	1.6700	1.4100	1.5000	+7.143%	312	7,223	-42.667%
2026-07-01	1.2800	1.4000	1.2800	1.4000	+44.330%	38	7,223	-38.571%
2026-06-30	0.9100	1.0000	0.9100	0.9700	+3.191%	20	7,224	-11.340%
2026-06-29	1.0600	1.0600	0.9400	0.9400	+2.174%	115	7,234	-8.511%
2026-06-26	0.8800	0.9600	0.8800	0.9200	+15.000%	47	7,221	-6.522%
2026-06-25	0.8000	0.8600	0.7500	0.8000	-12.088%	73	7,188	+7.500%
2026-06-24	0.9300	1.0900	0.9100	0.9100	-9.000%	36	7,166	-5.495%
2026-06-23	1.1200	1.1500	1.0000	1.0000	-10.714%	807	7,161	-14.000%
2026-06-22	1.4000	1.4500	1.1000	1.1200	-25.333%	119	6,861	-23.214%
2026-06-18	1.6200	1.6200	1.4700	1.5000	-7.975%	43	6,782	-42.667%
2026-06-17	1.8500	1.9100	1.6300	1.6300	-9.444%	19	6,782	-47.239%
2026-06-16	1.9000	1.9000	1.6400	1.8000	-9.548%	41	6,782	-52.222%
2026-06-15	1.8000	1.9900	1.6900	1.9900	+22.086%	67	6,552	-56.784%
2026-06-12	1.7200	1.7200	1.6200	1.6300	-6.857%	239	6,552	-47.239%
2026-06-11	1.7600	1.7600	1.6300	1.7500	-4.891%	77	6,552	-50.857%
2026-06-10	1.7900	1.9000	1.7900	1.8400	+2.222%	95	6,510	-53.261%
2026-06-09	2.1000	2.1600	1.6900	1.8000	-20.354%	502	6,544	-52.222%
2026-06-08	2.2300	2.3800	2.2000	2.2600	-1.739%	61	6,408	-61.947%
2026-06-05	2.7700	2.8800	2.1800	2.3000	-20.690%	343	6,393	-62.609%
2026-06-04	3.1000	3.3000	2.7300	2.9000	-2.685%	304	6,256	-70.345%
2026-06-03	3.9000	3.9000	2.9500	2.9800	-29.048%	222	6,304	-71.141%
2026-06-02	5.3500	5.3600	4.1500	4.2000	-26.316%	299	6,250	-79.524%
2026-06-01	5.4000	6.3000	5.0000	5.7000	+20.000%	565	6,206	-84.912%
2026-05-29	2.9700	5.1500	2.9500	4.7500	+99.580%	1,575	6,126	-81.895%
2026-05-28	1.8000	2.4200	1.8000	2.3800	+44.242%	730	4,938	-63.866%
2026-05-27	1.6600	1.7700	1.6300	1.6500	-11.765%	33	4,853	-47.879%
2026-05-26	1.7600	2.0000	1.6600	1.8700	+1.081%	45	4,843	-54.011%
2026-05-22	1.9100	1.9100	1.8000	1.8500	-4.145%	8	4,854	-53.514%
2026-05-21	1.9500	2.0000	1.8500	1.9300	-2.525%	46	4,849	-55.440%
2026-05-20	1.8000	2.0400	1.8000	1.9800	+1.538%	39	4,849	-56.566%
2026-05-19	2.0200	2.0400	1.9000	1.9500	+1.036%	16	4,869	-55.897%
2026-05-18	1.9400	2.1100	1.9000	1.9300	-3.500%	152	4,869	-55.440%
2026-05-15	2.0500	2.1000	2.0000	2.0000	-4.762%	157	4,869	-57.000%
2026-05-14	2.0900	2.2000	2.0000	2.1000	+8.247%	110	4,815	-59.048%
2026-05-13	2.1500	2.1500	1.8700	1.9400	-6.731%	967	4,955	-55.670%
2026-05-12	2.1100	2.2000	2.0800	2.0800	-5.455%	42	4,955	-58.654%
2026-05-11	2.2400	2.2400	2.0000	2.2000	-3.084%	346	4,955	-60.909%
2026-05-08	2.0700	2.2700	2.0700	2.2700	+0.889%	145	4,643	-62.115%
2026-05-07	2.1500	2.5200	2.1500	2.2500	+12.500%	561	4,532	-61.778%
2026-05-06	2.0300	2.1000	1.9000	2.0000	-9.502%	72	4,249	-57.000%
2026-05-05	2.2600	2.6500	2.1100	2.2100	-32.209%	1,369	4,228	-61.086%
2026-05-04	3.3500	3.5000	3.2000	3.2600	+5.161%	46	4,527	-73.620%
2026-05-01	2.9600	3.1000	2.7500	3.1000	+24.498%	27	4,524	-72.258%
2026-04-30	2.3000	2.5100	2.3000	2.4900	+7.328%	34	4,524	-65.462%
2026-04-29	2.5700	2.5700	2.2500	2.3200	-11.450%	50	4,506	-62.931%
2026-04-28	2.8000	2.9300	2.6200	2.6200	-9.343%	110	4,486	-67.176%
2026-04-27	2.8300	3.0800	2.8300	2.8900	-0.345%	110	4,460	-70.242%
2026-04-24	2.8000	2.9000	2.6700	2.9000	0.000%	76	4,377	-70.345%
2026-04-23	3.5200	3.5200	2.8500	2.9000	-23.684%	49	4,346	-70.345%
2026-04-22	3.2400	3.8500	3.2400	3.8000	+24.590%	628	4,335	-77.368%
2026-04-21	3.2000	3.5500	3.0500	3.0500	+5.536%	12	4,035	-71.803%
2026-04-20	2.9900	3.1500	2.8900	2.8900	-8.833%	33	4,035	-70.242%
2026-04-17	3.1000	3.3200	3.1000	3.1700	+11.620%	51	4,004	-72.871%
2026-04-16	2.9000	2.9000	2.6000	2.8400	+1.429%	78	4,006	-69.718%
2026-04-15	2.3400	2.8000	2.3100	2.8000	+33.333%	187	3,963	-69.286%
2026-04-14	2.1000	2.1800	2.0300	2.1000	+10.526%	32	3,883	-59.048%
2026-04-13	1.9200	2.0000	1.8900	1.9000	+2.703%	45	3,883	-54.737%
2026-04-10	1.6700	1.9000	1.5200	1.8500	+10.119%	85	3,868	-53.514%
2026-04-09	2.0800	2.0800	1.6800	1.6800	-23.288%	101	3,850	-48.810%
2026-04-08	3.1000	3.1100	2.1900	2.1900	-24.742%	83	3,856	-60.731%
2026-04-07	2.7000	2.9100	2.5200	2.9100	+2.827%	40	3,872	-70.447%
2026-04-06	3.1100	3.1200	2.7200	2.8300	-5.667%	57	3,879	-69.611%
2026-04-02	2.7500	3.0500	2.6500	3.0000	+2.389%	72	3,909	-71.333%
2026-04-01	3.1000	3.1300	2.8400	2.9300	-4.560%	880	3,909	-70.648%
2026-03-31	2.6200	3.1500	2.6000	3.0700	+22.311%	80	3,893	-71.987%
2026-03-30	3.5200	3.5200	2.4500	2.5100	-22.769%	470	3,902	-65.737%
2026-03-27	3.3000	3.4400	3.1900	3.2500	-12.162%	56	3,987	-73.538%
2026-03-26	4.0500	4.1000	3.7000	3.7000	-21.277%	44	4,013	-76.757%
2026-03-25	4.9200	5.2200	4.5500	4.7000	0.000%	65	4,034	-81.702%
2026-03-24	4.6000	4.7000	4.1500	4.7000	-9.615%	33	4,007	-81.702%
2026-03-23	5.0000	5.3000	4.8000	5.2000	+26.829%	468	4,025	-83.462%
2026-03-20	4.5000	4.5000	4.0500	4.1000	-11.447%	924	3,917	-79.024%
2026-03-19	4.2500	4.6300	4.2000	4.6300	+1.758%	471	3,915	-81.425%
2026-03-18	4.5500	4.5500	4.5500	4.5500	-2.570%	1	3,916	-81.099%
2026-03-17	4.7500	4.7500	4.6500	4.6700	-1.684%	5	3,916	-81.585%
2026-03-16	4.8500	4.8600	4.7400	4.7500	-4.427%	5	3,915	-81.895%
2026-03-13	5.4500	5.4500	4.7200	4.9700	-10.450%	552	3,916	-82.696%
2026-03-12	5.1500	5.7000	5.1000	5.5500	+13.497%	523	3,440	-84.505%
2026-03-11	5.0000	5.2000	4.7500	4.8900	-3.168%	71	3,478	-82.413%
2026-03-10	5.9500	5.9500	4.9500	5.0500	-12.931%	37	3,471	-82.970%
2026-03-09	6.3500	6.3500	5.5500	5.8000	-8.805%	514	3,465	-85.172%
2026-03-06	5.6000	7.1700	5.5800	6.3600	+16.697%	77	3,419	-86.478%
2026-03-05	5.9500	5.9500	5.2400	5.4500	-6.838%	2,060	3,416	-84.220%
2026-03-04	5.2800	6.0900	5.2800	5.8500	+11.429%	133	2,709	-85.299%
2026-03-03	4.7000	5.2500	4.5000	5.2500	+5.000%	1,053	2,629	-83.619%
2026-03-02	4.7500	5.1400	4.6500	5.0000	+33.333%	554	2,341	-82.800%
2026-02-27	3.8000	3.9000	3.7500	3.7500	-2.597%	481	1,944	-77.067%
2026-02-26	3.8000	3.8500	3.5000	3.8500	+6.944%	2,045	2,111	-77.662%
2026-02-25	3.1500	3.7500	3.1500	3.6000	+16.505%	683	1,965	-76.111%
2026-02-24	3.0500	3.1000	2.9500	3.0900	-0.323%	23	1,965	-72.168%
2026-02-23	3.0000	3.2000	2.9800	3.1000	-12.676%	123	1,950	-72.258%
2026-02-20	3.3500	3.6000	3.3300	3.5500	-2.740%	45	1,904	-75.775%
2026-02-19	3.5500	3.7500	3.5000	3.6500	-5.195%	37	1,932	-76.438%
2026-02-18	3.7500	4.4100	3.7500	3.8500	+10.951%	29	1,929	-77.662%
2026-02-17	3.3100	3.4700	3.2900	3.4700	-0.857%	16	1,912	-75.216%
2026-02-13	3.2500	3.6700	3.2200	3.5000	+3.245%	36	1,915	-75.429%
2026-02-12	3.4600	3.4600	3.2500	3.3900	-14.610%	93	1,915	-74.631%
2026-02-11	4.2000	4.2000	3.8400	3.9700	-8.102%	66	1,962	-78.338%
2026-02-10	5.0800	5.1500	4.2500	4.3200	-12.195%	81	1,999	-80.093%
2026-02-09	4.0000	5.2000	3.9000	4.9200	+26.154%	39	1,970	-82.520%
2026-02-06	4.1800	4.4000	3.9000	3.9000	+8.033%	122	1,960	-77.949%
2026-02-05	4.7100	4.7100	3.6100	3.6100	-26.327%	1,088	2,012	-76.177%
2026-02-04	6.2000	6.2000	4.7000	4.9000	-37.179%	248	2,038	-82.449%
2026-02-03	9.2000	9.3000	7.4500	7.8000	+15.556%	156	2,077	-88.974%
2026-02-02	7.1000	7.1000	6.5000	6.7500	+7.143%	295	1,994	-87.259%
2026-01-30	7.0000	7.0000	6.0800	6.3000	-13.103%	317	1,867	-86.349%
2026-01-29	7.8700	7.8700	6.8700	7.2500	-13.174%	454	1,833	-88.138%
2026-01-28	9.0000	9.3500	8.3500	8.3500	-12.565%	191	1,954	-89.701%
2026-01-27	9.7500	10.2000	9.4500	9.5500	-5.632%	84	1,784	-90.995%
2026-01-26	10.4000	10.5300	10.0100	10.1200	-4.528%	63	1,734	-91.502%
2026-01-23	10.1300	11.0000	10.1300	10.6000	+8.163%	150	1,693	-91.887%
2026-01-22	10.1500	10.1500	9.7000	9.8000	-2.000%	65	1,634	-91.224%
2026-01-21	11.0400	11.0500	9.3500	10.0000	-9.091%	444	1,625	-91.400%
2026-01-20	11.1500	11.9000	10.8700	11.0000	-5.902%	127	1,503	-92.182%
2026-01-16	14.0000	14.0100	11.6500	11.6900	-10.421%	79	1,430	-92.643%
2026-01-15	14.0000	14.0000	13.0500	13.0500	-2.612%	210	1,430	-93.410%
2026-01-14	13.6600	14.0000	12.5000	13.4000	-1.107%	72	1,446	-93.582%
2026-01-13	13.0000	14.0000	13.0000	13.5500	-0.733%	20	1,413	-93.653%
2026-01-12	14.0700	14.0700	13.6500	13.6500	+0.738%	47	1,398	-93.700%
2026-01-09	13.6800	14.0100	13.3200	13.5500	-1.598%	23	1,387	-93.653%
2026-01-08	15.5000	15.5000	13.1500	13.7700	-8.808%	19	1,385	-93.755%
2026-01-07	14.5000	17.0000	14.4000	15.1000	+5.226%	216	1,393	-94.305%
2026-01-06	13.9000	14.4000	13.7600	14.3500	+8.548%	330	1,225	-94.007%
2026-01-05	13.1400	13.6000	13.1000	13.2200	+9.892%	43	962	-93.495%
2026-01-02	14.5300	14.5300	11.9500	12.0300	-15.874%	103	962	-92.851%
2025-12-31	14.9000	15.1100	14.3000	14.3000	-9.206%	62	860	-93.986%
2025-12-30	16.1600	16.4500	15.6500	15.7500	-6.026%	20	860	-94.540%
2025-12-29	17.9000	17.9000	16.7500	16.7600	-9.892%	53	869	-94.869%
2025-12-26	19.6800	19.6800	18.4700	18.6000	-9.489%	16	836	-95.376%
2025-12-24	20.7300	20.7300	20.5000	20.5500	-0.964%	9	821	-95.815%
2025-12-23	20.0500	20.7500	20.0500	20.7500	+1.966%	74	821	-95.855%
2025-12-22	22.5000	22.5000	20.3500	20.3500	-4.415%	13	756	-95.774%
2025-12-19	19.3000	21.3500	19.3000	21.2900	+12.348%	64	756	-95.961%
2025-12-18	19.0000	19.2500	18.5700	18.9500	+13.134%	30	701	-95.462%
2025-12-17	18.7000	19.2200	16.7500	16.7500	-14.322%	76	683	-94.866%
2025-12-16	17.8000	19.5500	17.8000	19.5500	+4.434%	13	674	-95.601%
2025-12-15	19.6500	19.6500	18.7200	18.7200	+2.575%	2	669	-95.406%
2025-12-12	18.6000	18.9300	17.1500	18.2500	-5.587%	43	670	-95.288%
2025-12-11	18.3400	19.4000	17.5200	19.3300	-4.069%	57	640	-95.551%
2025-12-10	18.0500	20.5000	18.0500	20.1500	+13.649%	33	668	-95.732%
2025-12-08	18.0000	18.2500	17.6500	17.7300	-0.393%	43	658	-95.149%
2025-12-05	16.5000	17.8000	16.5000	17.8000	+11.599%	26	626	-95.169%
2025-12-04	16.0000	16.3500	15.9500	15.9500	+2.375%	4	605	-94.608%
2025-12-03	14.2800	15.5800	14.2800	15.5800	+8.194%	5	605	-94.480%
2025-12-02	14.6200	14.6200	14.4000	14.4000	+4.727%	16	607	-94.028%
2025-12-01	13.7000	13.9000	13.5000	13.7500	-0.362%	41	606	-93.745%
2025-11-28	13.8000	13.9000	13.6000	13.8000	-2.128%	42	586	-93.768%
2025-11-26	14.1000	14.1000	14.1000	14.1000	+7.634%	5	579	-93.901%
2025-11-25	12.6000	13.4000	11.7900	13.1000	-2.602%	59	579	-93.435%
2025-11-24	12.8000	13.7500	12.8000	13.4500	+5.490%	26	573	-93.606%
2025-11-21	12.6500	12.7500	11.9100	12.7500	+2.823%	11	571	-93.255%
2025-11-20	17.0000	17.0500	12.4000	12.4000	-18.260%	44	566	-93.065%
2025-11-19	15.8000	15.8000	15.1200	15.1700	-6.646%	26	563	-94.331%
2025-11-18	16.4700	17.0000	15.8500	16.2500	-0.915%	23	562	-94.708%
2025-11-17	16.7000	16.7000	16.4000	16.4000	-8.990%	3	562	-94.756%
2025-11-14	17.0500	18.5000	17.0500	18.0200	+2.212%	23	563	-95.228%
2025-11-13	20.4500	20.4500	17.3500	17.6300	-15.036%	51	561	-95.122%
2025-11-12	21.8900	21.8900	20.4000	20.7500	-10.095%	66	559	-95.855%
2025-11-11	24.1000	24.1000	22.7500	23.0800	-6.483%	44	568	-96.274%
2025-11-10	21.4800	24.8700	21.4800	24.6800	+30.237%	119	593	-96.515%
2025-11-07	17.8000	18.9500	16.7300	18.9500	+5.161%	35	530	-95.462%
2025-11-06	23.9500	23.9500	18.0200	18.0200	-19.911%	54	513	-95.228%
2025-11-05	24.1500	24.1500	21.4000	22.5000	-4.863%	136	503	-96.178%
2025-11-04	24.8300	26.0000	22.9000	23.6500	-25.512%	62	457	-96.364%
2025-11-03	31.0600	32.0000	29.9700	31.7500	+8.696%	198	340	-97.291%
2025-10-31	28.5500	30.3200	28.5000	29.2100	+8.185%	105	340	-97.056%
2025-10-30	24.8000	27.4500	24.8000	27.0000	-0.369%	112	244	-96.815%
2025-10-29	23.5000	27.8200	23.5000	27.1000	+17.622%	119	215	-96.827%
2025-10-28	22.3000	23.2000	21.4700	23.0400	+2.400%	87	103	-96.267%
2025-10-27	22.8000	22.9000	22.5000	22.5000	+8.382%	19	75	-96.178%
2025-10-24	20.9400	20.9600	20.7600	20.7600	0.000%	63	0	-95.857%

.dark-mode .mBdYCC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mBdYCC{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C300PLTR Jan 15 2027 300.00 Call (PLTR270115C00300000)option OPRA

PLTR20270115C300
PLTR Jan 15 2027 300.00 Call (PLTR270115C00300000)
option OPRA