Dark

PLTR20270115C33
PLTR Jan 15 2027 33.00 Call (PLTR270115C00033000)
option OPRA

EOD

Sep 28, 2026

155.68-2.088%(-3.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	155.6800	155.6800	155.6800	155.6800	-2.088%	1	290	0.000%
2026-09-25	159.0000	159.0000	159.0000	159.0000	+7.432%	1	291	-2.088%
2026-08-21	148.0000	148.0000	148.0000	148.0000	+2.069%	1	291	+5.189%
2026-08-13	145.0000	145.0000	145.0000	145.0000	+11.538%	1	291	+7.366%
2026-08-04	120.0000	130.0000	120.0000	130.0000	+26.582%	3	291	+19.754%
2026-07-20	102.7000	102.7000	102.7000	102.7000	+2.700%	1	292	+51.587%
2026-07-02	100.0000	100.0000	100.0000	100.0000	+4.877%	1	292	+55.680%
2026-07-01	95.3500	95.3500	95.3500	95.3500	-1.994%	1	292	+63.272%
2026-06-11	97.2900	97.2900	97.2900	97.2900	-6.605%	100	293	+60.016%
2026-06-08	104.1700	104.1700	104.1700	104.1700	+0.862%	1	193	+49.448%
2026-06-05	106.4400	106.4400	103.2800	103.2800	-9.625%	6	192	+50.736%
2026-06-03	114.2800	114.2800	114.2800	114.2800	+6.764%	1	192	+36.227%
2026-05-22	107.0400	107.0400	107.0400	107.0400	+5.230%	3	193	+45.441%
2026-05-14	101.7200	101.7200	101.7200	101.7200	+3.321%	1	193	+53.048%
2026-05-13	98.4500	98.4500	98.4500	98.4500	-8.902%	1	192	+58.131%
2026-05-07	108.0700	108.0700	108.0700	108.0700	+6.159%	2	192	+44.055%
2026-04-13	101.8000	101.8000	101.8000	101.8000	+5.656%	20	194	+52.927%
2026-04-10	92.8500	96.3500	92.4000	96.3500	-18.112%	30	194	+61.578%
2026-01-30	117.6600	117.6600	117.6600	117.6600	-9.984%	1	213	+32.313%
2026-01-28	130.5000	130.7100	130.5000	130.7100	-4.973%	3	214	+19.103%
2026-01-26	137.5500	137.5500	137.5500	137.5500	-1.960%	1	217	+13.181%
2026-01-16	140.3000	140.3000	140.3000	140.3000	-4.551%	5	211	+10.962%
2026-01-08	146.9900	146.9900	146.9900	146.9900	-1.560%	1	211	+5.912%
2026-01-06	149.0700	149.3200	149.0700	149.3200	+1.351%	2	210	+4.259%
2025-12-31	147.3300	147.3300	147.3300	147.3300	-5.751%	2	209	+5.668%
2025-12-29	156.3200	156.3200	156.3200	156.3200	-1.400%	1	209	-0.409%
2025-12-26	158.5400	158.5400	158.5400	158.5400	-2.921%	1	210	-1.804%
2025-12-22	163.3100	163.3100	163.3100	163.3100	+4.955%	2	211	-4.672%
2025-12-15	155.6000	155.6000	155.6000	155.6000	+8.228%	1	210	+0.051%
2025-12-03	143.7700	143.7700	143.7700	143.7700	+4.590%	1	211	+8.284%
2025-11-28	137.4600	137.4600	137.4600	137.4600	+6.008%	1	212	+13.255%
2025-11-25	129.6700	129.6700	129.6700	129.6700	+2.102%	4	212	+20.059%
2025-11-21	127.0000	127.0000	127.0000	127.0000	-8.699%	5	214	+22.583%
2025-11-18	139.1000	139.1000	139.1000	139.1000	-0.522%	4	219	+11.919%
2025-11-17	140.5600	140.5600	139.8300	139.8300	-9.787%	7	219	+11.335%
2025-11-12	155.0000	155.0000	155.0000	155.0000	-10.663%	1	219	+0.439%
2025-11-03	173.5000	173.5000	173.5000	173.5000	+19.763%	1	220	-10.271%
2025-10-13	144.8700	144.8700	144.8700	144.8700	-2.739%	9	221	+7.462%
2025-10-10	147.6300	148.9500	147.6300	148.9500	+1.361%	25	227	+4.518%
2025-09-26	146.9500	146.9500	146.9500	146.9500	-0.984%	1	232	+5.941%
2025-09-24	150.6400	150.6400	148.1500	148.4100	+18.766%	11	232	+4.899%
2025-09-03	124.9600	124.9600	124.9600	124.9600	+4.420%	2	231	+24.584%
2025-08-20	119.6700	119.6700	119.6700	119.6700	-24.307%	5	229	+30.091%
2025-08-12	158.1000	158.1000	158.1000	158.1000	+2.132%	1	229	-1.531%
2025-08-11	156.4000	156.4000	154.8000	154.8000	+2.912%	3	229	+0.568%
2025-08-07	150.4200	150.4200	150.4200	150.4200	+7.443%	1	229	+3.497%
2025-08-05	137.7000	140.3000	137.7000	140.0000	+9.555%	11	229	+11.200%
2025-07-29	127.7900	127.7900	127.7900	127.7900	-0.164%	5	235	+21.825%
2025-07-28	127.2200	128.0000	127.2200	128.0000	+3.644%	3	235	+21.625%
2025-07-21	123.5000	123.5000	123.5000	123.5000	+13.106%	1	236	+26.057%
2025-06-20	109.1900	109.1900	109.1900	109.1900	-0.420%	4	238	+42.577%
2025-06-17	109.6500	109.6500	109.6500	109.6500	+0.800%	1	238	+41.979%
2025-06-11	108.7800	108.7800	108.7800	108.7800	+4.828%	2	238	+43.115%
2025-06-10	103.7700	103.7700	103.7700	103.7700	+3.666%	1	236	+50.024%
2025-05-14	100.1000	100.1000	100.1000	100.1000	-0.537%	1	236	+55.524%
2025-05-13	100.6400	100.6400	100.6400	100.6400	+14.104%	1	235	+54.690%
2025-05-09	88.2000	88.2000	88.2000	88.2000	+9.975%	6	234	+76.508%
2025-05-06	80.2000	80.2000	80.2000	80.2000	-16.380%	3	237	+94.115%
2025-05-05	96.1000	96.2000	95.9100	95.9100	+6.567%	3	237	+62.319%
2025-04-30	90.0000	90.0000	90.0000	90.0000	+4.046%	1	237	+72.978%
2025-04-28	86.5000	86.5000	86.5000	86.5000	+29.549%	1	237	+79.977%
2025-04-22	66.7700	66.7700	66.7700	66.7700	+3.040%	4	237	+133.159%
2025-04-14	64.8000	64.8000	64.8000	64.8000	-0.308%	100	233	+140.247%
2025-04-09	63.1800	65.0000	63.0000	65.0000	+30.000%	4	311	+139.508%
2025-04-07	43.0000	50.0000	43.0000	50.0000	+3.907%	6	311	+211.360%
2025-04-04	48.1200	48.1200	48.1200	48.1200	-16.080%	4	311	+223.525%
2025-04-03	57.3400	57.3400	57.3400	57.3400	+2.668%	1	311	+171.503%
2025-04-01	55.6000	55.9500	55.6000	55.8500	-2.445%	11	312	+178.747%
2025-03-31	54.1500	57.2500	54.1500	57.2500	-16.056%	22	311	+171.930%
2025-03-25	69.6000	69.6000	68.2000	68.2000	+0.073%	33	310	+128.270%
2025-03-24	68.1500	68.1500	68.1500	68.1500	+9.654%	1	311	+128.437%
2025-03-21	62.1500	62.1500	62.1500	62.1500	+3.239%	8	310	+150.491%
2025-03-20	60.2500	60.2500	60.2000	60.2000	+4.696%	7	310	+158.605%
2025-03-18	57.5000	57.5000	57.5000	57.5000	-0.070%	1	310	+170.748%
2025-03-12	57.9000	57.9000	57.5400	57.5400	+7.652%	2	311	+170.560%
2025-03-10	53.4500	53.4500	53.4500	53.4500	-10.723%	2	310	+191.263%
2025-03-05	59.8700	59.8700	59.8700	59.8700	+8.362%	3	313	+160.030%
2025-03-04	53.5000	55.2500	53.5000	55.2500	+0.840%	11	313	+181.774%
2025-02-28	56.3500	56.3500	54.7900	54.7900	-11.529%	4	313	+184.139%
2025-02-27	61.9300	61.9300	61.9300	61.9300	+1.408%	1	313	+151.381%
2025-02-25	61.0700	61.0700	61.0700	61.0700	-6.406%	2	312	+154.921%
2025-02-24	65.0000	65.2500	65.0000	65.2500	-10.099%	7	312	+138.590%
2025-02-21	78.2000	78.2000	72.5800	72.5800	-1.292%	6	317	+114.494%
2025-02-20	71.0000	73.5300	71.0000	73.5300	-11.982%	4	321	+111.723%
2025-02-19	96.0000	96.0000	83.5400	83.5400	-5.208%	3	318	+86.354%
2025-02-10	83.3100	88.1300	83.3100	88.1300	+4.730%	5	317	+76.648%
2025-02-07	84.2800	84.7300	84.1500	84.1500	+3.506%	10	321	+85.003%
2025-02-06	79.3000	81.3000	79.3000	81.3000	+10.163%	4	323	+91.488%
2025-02-04	75.0000	77.0400	73.8000	73.8000	+29.747%	5	325	+110.949%
2025-02-03	54.0300	56.8800	54.0300	56.8800	+4.176%	6	330	+173.699%
2025-01-30	54.6000	54.6000	54.6000	54.6000	+4.538%	2	335	+185.128%
2025-01-29	52.2300	52.2300	52.2300	52.2300	-2.556%	4	337	+198.066%
2025-01-28	47.9500	53.6000	47.8200	53.6000	+6.645%	5	337	+190.448%
2025-01-23	50.2600	50.2600	50.2600	50.2600	-0.119%	20	338	+209.749%
2025-01-22	50.3200	50.3200	50.3200	50.3200	+7.338%	1	318	+209.380%
2025-01-21	46.7300	46.9500	46.7300	46.8800	+2.291%	94	319	+232.082%
2025-01-17	45.8100	45.8300	45.8100	45.8300	+4.088%	6	405	+239.690%
2025-01-16	44.0000	44.0300	44.0000	44.0300	+3.430%	6	405	+253.577%
2025-01-15	42.5700	42.5700	42.5700	42.5700	+11.732%	1	405	+265.704%
2025-01-13	38.5500	39.1700	38.1000	38.1000	-5.318%	9	404	+308.609%
2025-01-10	39.7000	40.4000	39.7000	40.2400	-5.206%	16	403	+286.879%
2025-01-08	41.7500	42.4500	41.7500	42.4500	-13.226%	2	411	+266.737%
2025-01-06	51.7500	52.2500	48.9200	48.9200	-7.924%	4	411	+218.234%
2025-01-03	53.1300	53.1300	53.1300	53.1300	+10.688%	2	413	+193.017%
2025-01-02	48.0000	48.0000	48.0000	48.0000	-7.958%	1	414	+224.333%
2024-12-27	55.0100	55.0100	52.1500	52.1500	-10.086%	4	415	+198.523%
2024-12-24	58.0000	58.0000	58.0000	58.0000	+9.682%	5	419	+168.414%
2024-12-23	55.1100	55.1300	52.8800	52.8800	+4.300%	6	419	+194.402%
2024-12-20	49.9300	50.7000	49.9300	50.7000	+2.798%	5	419	+207.061%
2024-12-19	49.3100	49.4400	49.3100	49.3200	-2.472%	90	424	+215.653%
2024-12-18	50.5700	50.5700	50.5700	50.5700	+11.980%	2	334	+207.851%
2024-12-17	46.4900	46.4900	45.1600	45.1600	-9.135%	3	334	+244.730%
2024-12-16	47.6200	49.7000	46.5000	49.7000	+0.811%	6	335	+213.239%
2024-12-13	48.5800	49.3000	48.5800	49.3000	-0.081%	14	337	+215.781%
2024-12-12	49.3400	49.3400	49.3400	49.3400	+14.744%	9	341	+215.525%
2024-12-11	43.0000	43.0000	43.0000	43.0000	-3.846%	1	341	+262.047%
2024-12-10	47.3400	47.3400	44.7200	44.7200	-3.787%	101	342	+248.122%
2024-12-09	51.2700	51.2700	45.3700	46.4800	-7.502%	11	242	+234.940%
2024-12-06	48.7300	50.2500	48.7300	50.2500	+8.274%	36	240	+209.811%
2024-12-05	46.4100	46.4100	46.4100	46.4100	+6.274%	1	233	+235.445%
2024-12-04	43.0900	43.6700	43.0900	43.6700	-3.492%	4	234	+256.492%
2024-12-03	44.0000	45.2500	43.7200	45.2500	+13.125%	13	234	+244.044%
2024-12-02	40.0500	40.5500	40.0000	40.0000	-0.050%	38	242	+289.200%
2024-11-29	40.4300	40.4300	40.0200	40.0200	+0.959%	26	218	+289.005%
2024-11-27	40.4000	40.4000	39.4000	39.6400	-0.025%	32	237	+292.735%
2024-11-26	39.6500	39.6500	39.6500	39.6500	+2.138%	1	237	+292.636%
2024-11-25	41.7500	41.7500	38.8200	38.8200	+1.650%	20	238	+301.030%
2024-11-22	37.2500	38.1900	37.2500	38.1900	+5.556%	8	231	+307.646%
2024-11-21	36.6900	36.8000	36.1800	36.1800	+0.500%	3	234	+330.293%
2024-11-20	35.6600	36.0000	35.6600	36.0000	-2.703%	13	233	+332.444%
2024-11-19	35.7000	37.0000	35.4800	37.0000	+2.921%	37	244	+320.757%
2024-11-18	37.2500	37.3500	35.5400	35.9500	-11.213%	19	211	+333.046%
2024-11-15	37.4500	40.4900	37.4500	40.4900	+16.351%	14	207	+284.490%
2024-11-14	34.9800	34.9800	34.8000	34.8000	-0.086%	2	206	+347.356%
2024-11-13	36.9500	36.9500	34.8300	34.8300	+3.200%	6	204	+346.971%
2024-11-12	34.4400	34.4400	33.7500	33.7500	-4.526%	4	209	+361.274%
2024-11-11	36.0000	36.0000	35.3500	35.3500	+10.296%	7	206	+340.396%
2024-11-08	31.6800	32.2000	31.4500	32.0500	+10.746%	104	213	+385.741%
2024-11-07	30.9800	30.9800	28.3500	28.9400	-2.164%	105	241	+437.941%
2024-11-06	28.7100	29.6900	27.3600	29.5800	+18.320%	79	320	+426.302%
2024-11-05	21.7500	26.0000	21.7500	25.0000	+36.986%	86	297	+522.720%
2024-11-04	17.8800	18.5500	17.8700	18.2500	-3.183%	15	256	+753.041%
2024-11-01	18.7000	19.0000	18.3500	18.8500	+2.390%	46	249	+725.889%
2024-10-31	19.7000	19.7000	18.1500	18.4100	-9.533%	15	226	+745.627%
2024-10-30	20.2900	20.9000	20.2500	20.3500	+0.246%	15	212	+665.012%
2024-10-29	20.3000	20.3000	20.3000	20.3000	-4.784%	20	202	+666.897%
2024-10-28	20.5600	21.3200	20.5600	21.3200	+0.566%	5	222	+630.206%
2024-10-25	21.1200	21.2000	21.1200	21.2000	+5.211%	4	217	+634.340%
2024-10-24	20.1500	20.1500	20.1500	20.1500	+3.333%	1	218	+672.605%
2024-10-23	19.5000	19.5000	19.5000	19.5000	-0.409%	1	217	+698.359%
2024-10-22	19.8000	19.8000	19.5500	19.5800	+0.513%	21	216	+695.097%
2024-10-21	19.4800	19.4800	19.4800	19.4800	+5.184%	1	215	+699.179%
2024-10-16	17.6000	18.5200	17.6000	18.5200	-2.526%	6	214	+740.605%
2024-10-15	18.8500	19.1000	18.7600	19.0000	-4.282%	22	209	+719.368%
2024-10-14	20.4000	20.4000	19.8500	19.8500	+1.586%	34	195	+684.282%
2024-10-11	20.7500	20.7500	19.4000	19.5400	-3.267%	158	169	+696.725%
2024-10-10	19.1600	20.2000	19.1600	20.2000	+3.061%	9	106	+670.693%
2024-10-09	19.0600	19.6000	19.0600	19.6000	+10.360%	6	105	+694.286%
2024-10-08	16.4800	17.7600	16.4800	17.7600	+10.174%	8	99	+776.577%
2024-10-07	16.1900	16.1900	16.1200	16.1200	-3.761%	11	93	+865.757%
2024-10-04	16.5700	16.8000	16.5700	16.7500	+5.812%	42	82	+829.433%
2024-10-03	15.5600	15.8300	15.5600	15.8300	+8.425%	4	65	+883.449%
2024-10-02	14.5000	14.6000	14.5000	14.6000	+1.389%	4	66	+966.301%
2024-09-30	14.0000	14.4000	13.9000	14.4000	+1.053%	12	64	+981.111%
2024-09-26	14.3000	14.4500	14.2500	14.2500	+1.136%	3	54	+992.491%
2024-09-25	14.2000	14.2000	13.8400	14.0900	+0.285%	18	53	+1,004.897%
2024-09-24	14.3700	14.3700	14.0500	14.0500	-5.894%	3	35	+1,008.043%
2024-09-23	14.4500	14.9300	14.4500	14.9300	+9.941%	12	33	+942.733%
2024-09-20	13.6500	13.6500	13.5300	13.5800	-3.483%	18	22	+1,046.392%
2024-09-19	14.3300	14.5500	14.0700	14.0700	+1.005%	4	17	+1,006.468%
2024-09-18	14.2000	14.2800	13.9300	13.9300	+0.869%	9	14	+1,017.588%
2024-09-17	14.5000	14.5000	13.2100	13.8100	-4.097%	13	10	+1,027.299%
2024-09-16	14.4500	14.4500	14.4000	14.4000	0.000%	2	2	+981.111%

.dark-mode .rFHryt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFHryt{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C33PLTR Jan 15 2027 33.00 Call (PLTR270115C00033000)option OPRA

PLTR20270115C33
PLTR Jan 15 2027 33.00 Call (PLTR270115C00033000)
option OPRA