Dark

PLTR20270115C320
PLTR Jan 15 2027 320.00 Call (PLTR270115C00320000)
option OPRA

EOD

Sep 28, 2026

1.36-24.862%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3600	1.3600	1.3600	1.3600	-24.862%	1	1,105	0.000%
2026-09-23	1.5700	2.0000	1.5700	1.8100	+40.310%	26	1,105	-24.862%
2026-09-22	1.3400	1.3500	1.2300	1.2900	+8.403%	14	1,094	+5.426%
2026-09-17	1.2000	1.2000	1.1900	1.1900	+16.667%	2	1,089	+14.286%
2026-09-16	1.0200	1.0200	0.9800	1.0200	-13.559%	23	1,090	+33.333%
2026-09-15	1.2300	1.2400	1.1800	1.1800	+6.306%	6	1,093	+15.254%
2026-09-14	1.1100	1.1100	1.1100	1.1100	+42.308%	10	1,090	+22.523%
2026-09-11	0.7800	0.7800	0.7800	0.7800	-21.212%	1	1,080	+74.359%
2026-09-10	0.9900	0.9900	0.9900	0.9900	-16.102%	2	1,081	+37.374%
2026-09-09	1.1600	1.1800	1.1600	1.1800	+3.509%	2	1,081	+15.254%
2026-09-08	1.1800	1.2800	1.1400	1.1400	0.000%	6	1,081	+19.298%
2026-09-04	1.2100	1.2100	1.1400	1.1400	-37.705%	3	1,083	+19.298%
2026-09-03	1.5900	2.0600	1.5900	1.8300	+92.632%	23	1,083	-25.683%
2026-09-02	1.1000	1.1000	0.8300	0.9500	-37.500%	121	1,082	+43.158%
2026-09-01	1.6900	1.6900	1.5200	1.5200	-20.419%	6	1,152	-10.526%
2026-08-31	2.1200	2.1200	1.9100	1.9100	-14.350%	32	1,154	-28.796%
2026-08-28	2.5200	2.5200	2.2300	2.2300	-9.717%	91	1,161	-39.013%
2026-08-27	2.5300	2.5400	2.4300	2.4700	+39.548%	29	1,251	-44.939%
2026-08-26	1.7500	1.7700	1.7500	1.7700	+7.273%	6	1,270	-23.164%
2026-08-25	1.6500	1.6500	1.6500	1.6500	-7.303%	1	1,267	-17.576%
2026-08-24	1.6000	1.9300	1.6000	1.7800	-23.605%	366	1,268	-23.596%
2026-08-21	1.9200	2.4100	1.9200	2.3300	+30.168%	89	1,479	-41.631%
2026-08-20	1.7900	1.7900	1.7900	1.7900	0.000%	10	1,478	-24.022%
2026-08-19	1.8700	1.8900	1.7900	1.7900	+9.146%	3	1,488	-24.022%
2026-08-18	1.6600	1.7300	1.5600	1.6400	-7.345%	166	1,489	-17.073%
2026-08-17	1.8800	1.9600	1.7700	1.7700	-11.500%	13	1,560	-23.164%
2026-08-14	2.1800	2.1900	2.0000	2.0000	-27.007%	328	1,571	-32.000%
2026-08-13	2.3800	2.7400	2.1600	2.7400	+43.455%	16	1,660	-50.365%
2026-08-12	2.0700	2.0700	1.8900	1.9100	-22.041%	29	1,650	-28.796%
2026-08-11	2.8000	2.8000	2.3100	2.4500	-15.517%	34	1,676	-44.490%
2026-08-10	2.6200	3.2300	2.6200	2.9000	+10.687%	100	1,665	-53.103%
2026-08-07	2.2500	2.6200	2.2500	2.6200	+78.231%	33	1,660	-48.092%
2026-08-06	1.2500	1.4700	1.2500	1.4700	-5.161%	3	1,658	-7.483%
2026-08-05	1.9500	2.1300	1.5500	1.5500	-20.918%	13	1,658	-12.258%
2026-08-04	1.3600	2.1000	1.3500	1.9600	+180.000%	97	1,657	-30.612%
2026-08-03	0.7000	0.7000	0.7000	0.7000	+20.690%	1	1,709	+94.286%
2026-07-31	0.6400	0.6400	0.5800	0.5800	-6.452%	16	1,709	+134.483%
2026-07-30	0.6600	0.6600	0.6200	0.6200	-10.145%	3	1,724	+119.355%
2026-07-28	0.7200	0.7200	0.6900	0.6900	-25.000%	2	1,726	+97.101%
2026-07-27	0.9200	0.9200	0.9200	0.9200	+33.333%	30	1,727	+47.826%
2026-07-24	0.7400	0.7400	0.6900	0.6900	-1.429%	2	1,724	+97.101%
2026-07-23	0.8600	0.8600	0.7000	0.7000	-17.647%	2	1,724	+94.286%
2026-07-22	0.9300	0.9300	0.8500	0.8500	-22.018%	3	1,725	+60.000%
2026-07-21	1.1100	1.1100	1.0900	1.0900	+0.926%	3	1,726	+24.771%
2026-07-17	1.1000	1.1000	1.0800	1.0800	-7.692%	2	1,726	+25.926%
2026-07-16	1.0900	1.1700	1.0900	1.1700	-6.400%	4	1,724	+16.239%
2026-07-14	1.1600	1.2500	1.1600	1.2500	+26.263%	3	1,720	+8.800%
2026-07-13	1.0000	1.0000	0.9900	0.9900	-1.000%	840	1,718	+37.374%
2026-07-10	1.0000	1.0000	1.0000	1.0000	0.000%	5	1,906	+36.000%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-5.660%	3	1,911	+36.000%
2026-07-08	1.0600	1.0600	1.0600	1.0600	-19.084%	1	1,910	+28.302%
2026-07-07	1.3100	1.3100	1.3100	1.3100	+9.167%	5	1,909	+3.817%
2026-07-02	1.2000	1.2000	1.2000	1.2000	+6.195%	2	1,907	+13.333%
2026-07-01	1.0000	1.1300	1.0000	1.1300	+28.409%	7	1,907	+20.354%
2026-06-29	0.8800	0.8800	0.8800	0.8800	+11.392%	1	1,909	+54.545%
2026-06-26	0.7600	0.7900	0.7600	0.7900	-2.469%	2	1,909	+72.152%
2026-06-25	0.8100	0.8100	0.8100	0.8100	-14.737%	1	1,909	+67.901%
2026-06-22	1.2400	1.2400	0.9200	0.9500	-24.603%	7	1,910	+43.158%
2026-06-18	1.2300	1.2800	1.2300	1.2600	-15.436%	17	1,915	+7.937%
2026-06-17	1.4900	1.4900	1.4800	1.4900	+11.194%	4	1,915	-8.725%
2026-06-12	1.3900	1.3900	1.3400	1.3400	-6.294%	5	1,915	+1.493%
2026-06-11	1.4400	1.4400	1.4300	1.4300	-2.721%	5	1,915	-4.895%
2026-06-10	1.5300	1.5500	1.4700	1.4700	-8.125%	76	1,918	-7.483%
2026-06-09	1.6000	1.6000	1.6000	1.6000	-13.043%	10	1,918	-15.000%
2026-06-08	1.8400	1.8400	1.8400	1.8400	+0.546%	1	1,918	-26.087%
2026-06-05	2.1000	2.1000	1.8300	1.8300	-19.383%	8	1,919	-25.683%
2026-06-04	2.6400	2.6600	2.2700	2.2700	-7.347%	8	1,918	-40.088%
2026-06-03	2.9000	2.9000	2.4500	2.4500	-33.424%	17	1,924	-44.490%
2026-06-02	3.6800	3.6800	3.6800	3.6800	-21.702%	1	1,925	-63.043%
2026-06-01	4.3000	5.0000	4.1900	4.7000	+22.715%	41	1,925	-71.064%
2026-05-29	2.7800	4.1800	2.7800	3.8300	+95.408%	69	1,914	-64.491%
2026-05-28	1.4400	1.9600	1.4400	1.9600	+40.000%	106	1,915	-30.612%
2026-05-27	1.3300	1.4000	1.3300	1.4000	-11.392%	5	1,912	-2.857%
2026-05-26	1.5800	1.5800	1.5800	1.5800	+7.483%	1	1,912	-13.924%
2026-05-22	1.4700	1.4700	1.4700	1.4700	-5.161%	14	1,912	-7.483%
2026-05-21	1.5500	1.6000	1.5200	1.5500	+2.649%	14	1,900	-12.258%
2026-05-19	1.6400	1.6400	1.5100	1.5100	-3.822%	17	1,900	-9.934%
2026-05-18	1.5700	1.5800	1.5700	1.5700	-6.548%	3	1,895	-13.376%
2026-05-15	1.7100	1.7100	1.6800	1.6800	-2.890%	21	1,895	-19.048%
2026-05-14	1.7100	1.8000	1.7100	1.7300	+8.805%	3	1,896	-21.387%
2026-05-13	1.7400	1.7400	1.5200	1.5900	-12.155%	1,755	231	-14.465%
2026-05-12	1.8100	1.8100	1.8100	1.8100	+6.471%	1	231	-24.862%
2026-05-11	1.7500	1.7500	1.7000	1.7000	-6.077%	2	231	-20.000%
2026-05-08	1.8100	1.8100	1.8100	1.8100	+12.422%	1	230	-24.862%
2026-05-06	1.6100	1.6100	1.6100	1.6100	-10.556%	2	231	-15.528%
2026-05-05	2.1500	2.1500	1.7400	1.8000	-29.688%	5	233	-24.444%
2026-05-04	2.5900	2.5900	2.5600	2.5600	+6.224%	3	234	-46.875%
2026-05-01	2.3300	2.4200	2.3300	2.4100	+22.959%	20	231	-43.568%
2026-04-30	1.9600	1.9600	1.9600	1.9600	-11.712%	1	231	-30.612%
2026-04-24	2.2300	2.2300	2.2200	2.2200	-2.203%	2	231	-38.739%
2026-04-23	2.6500	2.6500	2.2700	2.2700	-23.826%	11	231	-40.088%
2026-04-22	2.9100	2.9800	2.9100	2.9800	+13.308%	3	231	-54.362%
2026-04-21	2.6300	2.6300	2.6300	2.6300	+2.734%	3	228	-48.289%
2026-04-17	2.5200	2.5600	2.5200	2.5600	+18.519%	20	228	-46.875%
2026-04-15	2.1300	2.1700	2.1300	2.1600	+35.000%	4	228	-37.037%
2026-04-14	1.6500	1.6500	1.6000	1.6000	+13.475%	16	226	-15.000%
2026-04-13	1.4100	1.4100	1.4100	1.4100	+8.462%	1	226	-3.546%
2026-04-10	1.2400	1.4100	1.2400	1.3000	-20.732%	119	226	+4.615%
2026-04-08	1.8500	1.8500	1.6400	1.6400	-22.275%	4	267	-17.073%
2026-04-07	2.0500	2.1100	2.0500	2.1100	+1.932%	16	269	-35.545%
2026-04-06	2.0900	2.0900	2.0700	2.0700	-10.390%	6	285	-34.300%
2026-04-02	2.2700	2.3100	2.2700	2.3100	-1.282%	3	291	-41.126%
2026-03-31	2.0500	2.3400	2.0500	2.3400	+22.513%	4	291	-41.880%
2026-03-30	2.1700	2.1800	1.9100	1.9100	-28.195%	31	287	-28.796%
2026-03-27	2.6600	2.6600	2.6600	2.6600	-14.194%	2	304	-48.872%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-13.889%	1	302	-56.129%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-11.111%	1	302	-62.222%
2026-03-23	3.8000	4.0500	3.7900	4.0500	+11.570%	60	301	-66.420%
2026-03-18	3.6300	3.6300	3.6300	3.6300	-10.370%	1	324	-62.534%
2026-03-13	4.0500	4.0500	4.0500	4.0500	+0.496%	2	325	-66.420%
2026-03-11	4.1000	4.1000	4.0300	4.0300	+2.806%	2	325	-66.253%
2026-03-10	4.2000	4.2000	3.9200	3.9200	-13.656%	4	326	-65.306%
2026-03-09	5.0500	5.0500	4.5400	4.5400	-9.562%	2	326	-70.044%
2026-03-06	4.8000	5.0400	4.8000	5.0200	+6.809%	102	329	-72.908%
2026-03-04	4.7000	4.7000	4.7000	4.7000	+11.374%	1	290	-71.064%
2026-03-02	4.2200	4.2200	4.2200	4.2200	+46.528%	1	291	-67.773%
2026-02-25	2.8800	2.8800	2.8800	2.8800	+1.408%	6	292	-52.778%
2026-02-13	2.8200	3.2000	2.8200	2.8400	-20.000%	13	292	-52.113%
2026-02-10	3.9000	3.9000	3.5500	3.5500	+10.938%	8	292	-61.690%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-21.182%	1	299	-57.500%
2026-02-04	5.3200	5.3200	3.9500	4.0600	-39.852%	14	299	-66.502%
2026-02-03	6.7500	6.7500	6.7500	6.7500	+19.469%	10	303	-79.852%
2026-02-02	5.6500	5.6500	5.6500	5.6500	+9.709%	2	293	-75.929%
2026-01-30	5.7500	5.7500	5.1500	5.1500	-13.445%	14	293	-73.592%
2026-01-29	5.8000	5.9500	5.8000	5.9500	-20.667%	9	282	-77.143%
2026-01-28	7.8500	7.8500	7.5000	7.5000	-12.281%	3	283	-81.867%
2026-01-26	8.7000	8.8500	8.5500	8.5500	0.000%	4	281	-84.094%
2026-01-23	8.5500	8.5500	8.5500	8.5500	+4.396%	1	281	-84.094%
2026-01-22	8.1900	8.1900	8.1900	8.1900	-4.767%	3	281	-83.394%
2026-01-21	9.2000	9.2000	7.9100	8.6000	-12.245%	17	278	-84.186%
2026-01-20	9.2000	9.8000	9.2000	9.8000	0.000%	6	270	-86.122%
2026-01-16	12.1000	12.1000	9.8000	9.8000	-10.909%	10	260	-86.122%
2026-01-15	11.4000	11.4000	11.0000	11.0000	-2.222%	11	260	-87.636%
2026-01-14	11.0000	11.2500	10.6500	11.2500	0.000%	9	262	-87.911%
2026-01-13	11.4500	11.4500	11.2500	11.2500	-2.597%	4	257	-87.911%
2026-01-12	11.5000	12.1500	11.3500	11.5500	+1.583%	66	256	-88.225%
2026-01-09	11.1500	11.9100	11.1500	11.3700	-2.403%	19	247	-88.039%
2026-01-08	13.5000	13.5000	11.5500	11.6500	-9.339%	37	250	-88.326%
2026-01-07	12.5000	12.8500	12.5000	12.8500	+6.462%	47	242	-89.416%
2026-01-06	11.6500	12.1000	11.4600	12.0700	+7.480%	6	246	-88.732%
2026-01-05	11.4500	11.4500	11.2300	11.2300	+18.836%	4	240	-87.890%
2026-01-02	12.0500	12.0500	9.4500	9.4500	-20.921%	69	240	-85.608%
2025-12-31	12.8400	12.8400	11.9500	11.9500	-14.643%	10	185	-88.619%
2025-12-30	13.8000	14.0000	13.8000	14.0000	-5.724%	10	185	-90.286%
2025-12-29	14.9000	14.9000	14.8500	14.8500	-5.714%	84	184	-90.842%
2025-12-26	16.4000	16.4400	15.7500	15.7500	-11.517%	82	139	-91.365%
2025-12-23	17.8000	17.8000	17.8000	17.8000	+0.451%	3	94	-92.360%
2025-12-22	19.4500	19.4500	17.7200	17.7200	+1.664%	3	94	-92.325%
2025-12-19	16.8000	17.4300	16.8000	17.4300	+13.255%	10	92	-92.197%
2025-12-17	16.4000	16.6100	15.3500	15.3900	-7.844%	49	95	-91.163%
2025-12-16	16.7000	16.7000	16.7000	16.7000	+6.846%	1	89	-91.856%
2025-12-11	15.6100	15.6300	15.1000	15.6300	+1.824%	3	88	-91.299%
2025-12-09	15.3500	15.3500	15.3500	15.3500	+1.993%	2	88	-91.140%
2025-12-05	14.3700	15.0500	14.3700	15.0500	+6.965%	10	90	-90.963%
2025-12-04	13.8700	14.0700	13.8700	14.0700	+6.834%	2	82	-90.334%
2025-12-03	12.2500	13.3600	12.2500	13.1700	+4.524%	44	82	-89.674%
2025-12-02	13.3600	13.3600	12.6000	12.6000	+8.621%	14	120	-89.206%
2025-11-28	11.6000	11.6000	11.6000	11.6000	+4.036%	1	108	-88.276%
2025-11-25	10.1900	11.1500	10.1900	11.1500	-3.463%	7	109	-87.803%
2025-11-24	11.5800	11.5800	11.5500	11.5500	+5.963%	32	104	-88.225%
2025-11-21	10.6200	10.9500	9.5000	10.9000	-3.540%	11	75	-87.523%
2025-11-20	13.6400	13.6400	11.1500	11.3000	-18.057%	15	79	-87.965%
2025-11-18	13.7900	13.7900	13.7900	13.7900	-2.199%	1	65	-90.138%
2025-11-17	14.2400	14.2400	14.1000	14.1000	+2.174%	3	66	-90.355%
2025-11-14	13.8000	13.8000	13.8000	13.8000	-8.000%	6	66	-90.145%
2025-11-13	15.0000	15.0000	15.0000	15.0000	-22.720%	1	61	-90.933%
2025-11-12	19.4100	19.4100	19.4100	19.4100	-10.635%	3	61	-92.993%
2025-11-10	21.8300	21.8300	21.7200	21.7200	+42.054%	4	61	-93.738%
2025-11-07	14.9000	15.2900	14.9000	15.2900	-10.793%	35	58	-91.105%
2025-11-06	20.4000	20.4000	17.1400	17.1400	-11.877%	3	23	-92.065%
2025-11-05	19.4500	19.4500	19.4500	19.4500	-29.960%	2	20	-93.008%
2025-11-03	27.5000	27.7700	27.5000	27.7700	+18.170%	6	14	-95.103%
2025-10-30	23.4500	23.5000	23.4500	23.5000	0.000%	16	14	-94.213%

.dark-mode .xlBGVt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlBGVt{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C320PLTR Jan 15 2027 320.00 Call (PLTR270115C00320000)option OPRA

PLTR20270115C320
PLTR Jan 15 2027 320.00 Call (PLTR270115C00320000)
option OPRA