Dark

PLTR20270115C310
PLTR Jan 15 2027 310.00 Call (PLTR270115C00310000)
option OPRA

EOD

Sep 28, 2026

1.66-30.833%(-0.74)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.7000	1.7000	1.6600	1.6600	-30.833%	11	1,155	0.000%
2026-09-25	2.4000	2.4000	2.4000	2.4000	-6.250%	2	1,156	-30.833%
2026-09-24	2.5600	2.5600	2.5600	2.5600	+20.755%	3	1,156	-35.156%
2026-09-23	2.4600	2.4600	2.0200	2.1200	+42.282%	6	1,156	-21.698%
2026-09-21	1.5000	1.5000	1.4900	1.4900	+11.194%	5	1,157	+11.409%
2026-09-18	1.2200	1.3400	1.1600	1.3400	+16.522%	146	1,157	+23.881%
2026-09-16	1.3000	1.3000	1.1500	1.1500	-21.769%	4	1,229	+44.348%
2026-09-15	1.3500	1.4700	1.3500	1.4700	+14.844%	4	1,226	+12.925%
2026-09-11	1.2800	1.2800	1.2800	1.2800	-0.775%	1	1,227	+29.688%
2026-09-09	1.3100	1.3200	1.2900	1.2900	-11.034%	12	1,227	+28.682%
2026-09-04	1.5300	1.5300	1.4500	1.4500	-32.558%	13	1,231	+14.483%
2026-09-03	1.8900	2.1500	1.8900	2.1500	+86.957%	31	1,231	-22.791%
2026-09-02	1.3700	1.3700	1.0200	1.1500	-45.498%	113	1,232	+44.348%
2026-09-01	2.1100	2.1100	2.1100	2.1100	-7.860%	1	1,283	-21.327%
2026-08-31	2.2900	2.2900	2.2900	2.2900	-12.595%	1	1,284	-27.511%
2026-08-28	2.6500	2.8700	2.5900	2.6200	-11.186%	211	1,284	-36.641%
2026-08-27	2.6200	2.9500	2.6200	2.9500	+62.088%	255	1,224	-43.729%
2026-08-26	1.8200	1.8200	1.8200	1.8200	-5.699%	1	1,164	-8.791%
2026-08-25	1.9300	1.9300	1.9300	1.9300	-11.468%	1	1,164	-13.990%
2026-08-24	1.9700	2.1800	1.9700	2.1800	-15.175%	31	1,163	-23.853%
2026-08-21	2.6400	2.9400	2.5700	2.5700	+21.801%	51	1,192	-35.409%
2026-08-19	2.1600	2.1600	2.1100	2.1100	+15.934%	2	1,198	-21.327%
2026-08-18	1.8100	1.8200	1.8100	1.8200	-12.500%	3	1,197	-8.791%
2026-08-17	2.0800	2.0800	2.0800	2.0800	-8.370%	2	1,197	-20.192%
2026-08-14	2.7000	2.7100	2.2700	2.2700	-27.937%	122	1,195	-26.872%
2026-08-13	2.5100	3.1500	2.4600	3.1500	+41.256%	151	1,144	-47.302%
2026-08-12	2.1700	2.2900	2.1700	2.2300	-20.922%	22	1,119	-25.561%
2026-08-11	3.0800	3.1100	2.6900	2.8200	-14.804%	111	1,117	-41.135%
2026-08-10	3.4000	3.6000	3.2000	3.3100	+8.525%	147	1,114	-49.849%
2026-08-07	3.0000	3.0500	2.7600	3.0500	+90.625%	85	1,117	-45.574%
2026-08-06	1.3800	1.6000	1.3800	1.6000	-13.514%	5	1,045	+3.750%
2026-08-05	2.4200	2.4200	1.8500	1.8500	-19.565%	4	1,043	-10.270%
2026-08-04	1.5000	2.3600	1.5000	2.3000	+198.701%	26	1,041	-27.826%
2026-07-29	0.7700	0.7700	0.7700	0.7700	-23.000%	1	1,036	+115.584%
2026-07-27	0.9700	1.0400	0.9700	1.0000	+31.579%	21	1,037	+66.000%
2026-07-24	0.7600	0.7600	0.7600	0.7600	-32.143%	10	1,033	+118.421%
2026-07-21	1.2300	1.2300	1.1100	1.1200	-21.678%	17	1,033	+48.214%
2026-07-14	1.4300	1.4300	1.4300	1.4300	+18.182%	1	1,033	+16.084%
2026-07-13	1.0000	1.2100	1.0000	1.2100	+11.009%	74	1,033	+37.190%
2026-07-09	1.0900	1.0900	1.0900	1.0900	-33.939%	1	964	+52.294%
2026-07-07	1.4300	1.6500	1.4300	1.6500	+18.705%	2	964	+0.606%
2026-07-06	1.4100	1.4200	1.3600	1.3900	+20.870%	10	963	+19.424%
2026-07-01	1.1500	1.1500	1.1500	1.1500	+26.374%	1	955	+44.348%
2026-06-30	0.9100	0.9100	0.9100	0.9100	-5.208%	4	956	+82.418%
2026-06-29	0.9900	0.9900	0.9600	0.9600	+17.073%	6	952	+72.917%
2026-06-26	0.8200	0.8200	0.8200	0.8200	-1.205%	1	952	+102.439%
2026-06-24	0.8900	0.8900	0.8300	0.8300	-31.967%	7	951	+100.000%
2026-06-22	1.2200	1.2200	1.2200	1.2200	-28.235%	1	956	+36.066%
2026-06-15	1.7000	1.7000	1.7000	1.7000	+13.333%	2	945	-2.353%
2026-06-12	1.5000	1.5000	1.5000	1.5000	-1.961%	10	945	+10.667%
2026-06-11	1.6500	1.6500	1.5300	1.5300	-10.526%	2	945	+8.497%
2026-06-10	1.6700	1.7100	1.6700	1.7100	+4.268%	40	945	-2.924%
2026-06-09	1.8300	1.8300	1.6400	1.6400	-44.595%	13	945	+1.220%
2026-06-04	2.9300	2.9600	2.9300	2.9600	+2.422%	3	946	-43.919%
2026-06-03	3.1000	3.1100	2.8900	2.8900	-23.947%	5	945	-42.561%
2026-06-02	4.7000	4.7000	3.8000	3.8000	-28.302%	3	945	-56.316%
2026-06-01	4.9000	5.4000	4.9000	5.3000	+23.256%	31	944	-68.679%
2026-05-29	3.2500	4.5500	3.2500	4.3000	+98.157%	97	943	-61.395%
2026-05-28	1.8800	2.1700	1.8800	2.1700	+33.129%	49	909	-23.502%
2026-05-26	1.5400	1.6500	1.5400	1.6300	+0.617%	7	893	+1.840%
2026-05-22	1.6500	1.6800	1.6200	1.6200	-5.814%	24	893	+2.469%
2026-05-21	1.7800	1.7800	1.7200	1.7200	-3.371%	2	875	-3.488%
2026-05-20	1.7800	1.7800	1.7800	1.7800	+1.136%	1	875	-6.742%
2026-05-19	1.7600	1.7600	1.7600	1.7600	-9.744%	100	876	-5.682%
2026-05-15	1.9500	1.9500	1.9500	1.9500	-2.010%	1	876	-14.872%
2026-05-14	1.9000	1.9900	1.9000	1.9900	+12.429%	7	876	-16.583%
2026-05-13	1.7500	1.8200	1.7500	1.7700	-6.842%	6	873	-6.215%
2026-05-11	1.9000	1.9000	1.9000	1.9000	+0.529%	10	873	-12.632%
2026-05-08	1.8900	1.8900	1.8900	1.8900	-4.545%	50	883	-12.169%
2026-05-07	2.1600	2.1600	1.9800	1.9800	+13.143%	3	883	-16.162%
2026-05-06	1.7500	1.7500	1.7500	1.7500	-9.794%	1	884	-5.143%
2026-05-05	2.2000	2.2000	1.9400	1.9400	-33.103%	16	884	-14.433%
2026-05-04	2.8800	2.9800	2.8800	2.9000	+6.618%	45	883	-42.759%
2026-05-01	2.7200	2.7200	2.7200	2.7200	+34.653%	11	931	-38.971%
2026-04-29	2.0200	2.0200	2.0200	2.0200	-19.841%	50	931	-17.822%
2026-04-24	2.4300	2.5400	2.4300	2.5200	-0.395%	37	881	-34.127%
2026-04-23	2.5800	2.5800	2.5300	2.5300	-21.672%	16	847	-34.387%
2026-04-22	3.2800	3.2800	3.2300	3.2300	+8.389%	4	832	-48.607%
2026-04-17	2.9800	2.9800	2.9800	2.9800	+22.131%	1	832	-44.295%
2026-04-16	2.3900	2.4400	2.3900	2.4400	+17.308%	2	832	-31.967%
2026-04-15	2.0800	2.0800	2.0800	2.0800	+11.230%	3	831	-20.192%
2026-04-14	1.8500	1.8700	1.8500	1.8700	+9.357%	3	831	-11.230%
2026-04-13	1.7800	1.7800	1.7100	1.7100	+7.547%	121	832	-2.924%
2026-04-10	1.3900	1.6300	1.3900	1.5900	+2.581%	109	811	+4.403%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-29.224%	10	834	+7.097%
2026-04-08	2.1900	2.1900	2.1900	2.1900	-6.410%	10	824	-24.201%
2026-04-07	2.3400	2.3400	2.3400	2.3400	-6.024%	1	824	-29.060%
2026-04-06	2.4900	2.4900	2.4900	2.4900	-4.231%	5	824	-33.333%
2026-04-02	2.6000	2.6000	2.6000	2.6000	+1.167%	1	829	-36.154%
2026-04-01	2.5700	2.5700	2.5700	2.5700	-5.861%	1	829	-35.409%
2026-03-31	2.7300	2.7300	2.7300	2.7300	+22.973%	4	830	-39.194%
2026-03-30	2.3500	2.3500	2.2200	2.2200	-24.490%	9	834	-25.225%
2026-03-27	3.0500	3.0500	2.9400	2.9400	-18.333%	2	836	-43.537%
2026-03-26	3.5800	3.6000	3.5200	3.6000	-20.000%	4	837	-53.889%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+16.883%	1	838	-63.111%
2026-03-24	3.8200	3.8500	3.8200	3.8500	-15.385%	2	838	-56.883%
2026-03-23	4.6000	4.6000	4.2000	4.5500	+12.346%	24	839	-63.516%
2026-03-18	4.3000	4.3300	4.0500	4.0500	-2.410%	23	836	-59.012%
2026-03-17	4.4000	4.4000	4.1500	4.1500	-1.659%	7	817	-60.000%
2026-03-16	4.3000	4.3000	4.2200	4.2200	-5.169%	451	816	-60.664%
2026-03-13	4.4000	4.5200	4.4000	4.4500	-10.463%	454	931	-62.697%
2026-03-12	4.9700	4.9700	4.9700	4.9700	-1.584%	1	513	-66.600%
2026-03-09	5.4000	5.4000	5.0500	5.0500	-18.941%	8	512	-67.129%
2026-03-06	5.2500	6.2300	5.2500	6.2300	+19.578%	134	517	-73.355%
2026-03-04	5.2500	5.2500	5.1100	5.2100	+18.409%	16	446	-68.138%
2026-03-03	4.5500	4.5500	3.9500	4.4000	+2.326%	3	452	-62.273%
2026-03-02	4.2600	4.3000	4.2500	4.3000	+26.844%	4	451	-61.395%
2026-02-27	3.4000	3.4000	3.3900	3.3900	+1.497%	7	448	-51.032%
2026-02-25	3.3400	3.3400	3.3400	3.3400	+19.286%	1	455	-50.299%
2026-02-23	2.7000	2.8000	2.7000	2.8000	-11.111%	3	455	-40.714%
2026-02-19	3.1900	3.2000	3.1500	3.1500	-8.696%	23	458	-47.302%
2026-02-18	3.4500	3.4500	3.4500	3.4500	+10.577%	10	459	-51.884%
2026-02-17	3.1300	3.1300	3.1200	3.1200	-0.952%	2	449	-46.795%
2026-02-13	3.1500	3.1500	3.1500	3.1500	0.000%	2	447	-47.302%
2026-02-12	3.3700	3.3700	2.9700	3.1500	-10.000%	44	447	-47.302%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-12.500%	1	483	-52.571%
2026-02-10	4.0500	4.0500	4.0000	4.0000	+11.111%	2	483	-58.500%
2026-02-06	3.6500	3.6500	3.6000	3.6000	+5.263%	3	484	-53.889%
2026-02-05	3.7000	3.7000	3.4200	3.4200	-24.670%	3	484	-51.462%
2026-02-04	6.4700	6.4700	4.3300	4.5400	-36.944%	15	481	-63.436%
2026-02-03	7.2000	7.6500	6.6000	7.2000	+15.200%	7	475	-76.944%
2026-02-02	6.0500	6.2500	5.9800	6.2500	+10.229%	33	473	-73.440%
2026-01-30	5.9800	6.1000	5.6700	5.6700	-12.500%	57	464	-70.723%
2026-01-29	6.9500	6.9500	6.2600	6.4800	-19.101%	56	492	-74.383%
2026-01-28	8.2500	8.3500	8.0100	8.0100	-10.000%	4	443	-79.276%
2026-01-27	8.8500	8.9000	8.8500	8.9000	-5.319%	2	444	-81.348%
2026-01-26	9.6600	9.6600	9.4000	9.4000	-5.528%	3	442	-82.340%
2026-01-23	9.3100	10.0000	9.3100	9.9500	+9.581%	6	443	-83.317%
2026-01-22	9.0800	9.0800	9.0800	9.0800	+0.889%	2	438	-81.718%
2026-01-21	9.5500	9.9500	9.0000	9.0000	-11.765%	118	440	-81.556%
2026-01-20	10.3500	10.7000	10.2000	10.2000	-4.225%	15	386	-83.725%
2026-01-16	11.3900	11.3900	10.6500	10.6500	-13.555%	216	391	-84.413%
2026-01-14	12.7500	12.7500	12.0200	12.3200	-0.243%	5	391	-86.526%
2026-01-13	12.3500	12.3500	12.3500	12.3500	-1.594%	6	389	-86.559%
2026-01-12	12.5500	12.5500	12.5500	12.5500	+2.449%	15	394	-86.773%
2026-01-09	12.5500	12.5500	12.2500	12.2500	+0.410%	7	384	-86.449%
2026-01-08	13.6000	13.6000	12.2000	12.2000	-19.790%	13	382	-86.393%
2026-01-07	13.5300	15.2100	13.5300	15.2100	+17.000%	205	393	-89.086%
2026-01-06	12.9000	13.0000	12.3500	13.0000	+7.438%	23	250	-87.231%
2026-01-05	12.3000	12.4000	12.1000	12.1000	+3.066%	19	241	-86.281%
2026-01-02	11.7400	11.8000	11.7400	11.7400	-22.559%	20	233	-85.860%
2025-12-30	14.9500	15.1600	14.9500	15.1600	-14.592%	9	214	-89.050%
2025-12-26	17.9000	17.9500	17.7500	17.7500	-7.019%	39	217	-90.648%
2025-12-24	19.0900	19.0900	19.0900	19.0900	-0.052%	20	188	-91.304%
2025-12-22	20.5500	20.5500	19.1000	19.1000	+2.688%	4	188	-91.309%
2025-12-19	18.6000	18.6000	18.6000	18.6000	+6.468%	3	184	-91.075%
2025-12-18	16.6600	17.4700	16.6600	17.4700	+4.174%	3	181	-90.498%
2025-12-17	17.4500	17.4500	16.7500	16.7700	-7.603%	17	180	-90.101%
2025-12-16	16.8000	18.1500	16.8000	18.1500	-2.156%	14	179	-90.854%
2025-12-10	17.6000	18.5500	17.6000	18.5500	+30.175%	3	171	-91.051%
2025-12-03	14.2500	14.2500	14.2500	14.2500	+13.727%	2	172	-88.351%
2025-12-01	12.5300	12.5300	12.5300	12.5300	+0.643%	10	172	-86.752%
2025-11-26	12.4500	12.4500	12.4500	12.4500	+4.359%	2	162	-86.667%
2025-11-25	11.3200	12.0200	11.3200	11.9300	-4.789%	16	162	-86.085%
2025-11-24	12.5500	12.5500	12.5300	12.5300	+5.738%	3	153	-86.752%
2025-11-21	11.5000	11.8500	11.5000	11.8500	-3.659%	2	152	-85.992%
2025-11-20	12.2800	12.3000	12.2800	12.3000	-17.781%	2	152	-86.504%
2025-11-17	15.6900	16.0000	14.9600	14.9600	-12.515%	18	151	-88.904%
2025-11-14	15.4000	17.1000	15.4000	17.1000	-0.175%	11	149	-90.292%
2025-11-13	17.1500	17.1500	17.1300	17.1300	-11.244%	2	147	-90.309%
2025-11-12	20.3000	20.3500	19.1000	19.3000	+9.535%	28	147	-91.399%
2025-11-06	17.7500	18.0100	17.6200	17.6200	-16.175%	12	119	-90.579%
2025-11-05	20.8500	21.0200	20.8000	21.0200	-10.553%	4	107	-92.103%
2025-11-04	23.4700	24.7000	21.8100	23.5000	-20.742%	64	104	-92.936%
2025-11-03	29.7500	29.7500	29.6500	29.6500	+8.807%	33	21	-94.401%
2025-10-31	27.2500	27.2500	27.2500	27.2500	+9.000%	1	21	-93.908%
2025-10-30	25.0000	25.0000	25.0000	25.0000	+1.833%	1	22	-93.360%
2025-10-29	24.5500	24.5500	24.5500	24.5500	+15.367%	1	21	-93.238%
2025-10-27	21.1600	21.3300	21.1600	21.2800	0.000%	20	20	-92.199%

.dark-mode .WG6cX6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WG6cX6{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C310PLTR Jan 15 2027 310.00 Call (PLTR270115C00310000)option OPRA

PLTR20270115C310
PLTR Jan 15 2027 310.00 Call (PLTR270115C00310000)
option OPRA