Dark

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

EOD

Jul 20, 2026

102.70+2.700%(+2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	102.7000	102.7000	102.7000	102.7000	+2.700%	1	292	0.000%
2026-07-02	100.0000	100.0000	100.0000	100.0000	+4.877%	1	292	+2.700%
2026-07-01	95.3500	95.3500	95.3500	95.3500	-1.994%	1	292	+7.708%
2026-06-11	97.2900	97.2900	97.2900	97.2900	-6.605%	100	293	+5.561%
2026-06-08	104.1700	104.1700	104.1700	104.1700	+0.862%	1	193	-1.411%
2026-06-05	106.4400	106.4400	103.2800	103.2800	-9.625%	6	192	-0.562%
2026-06-03	114.2800	114.2800	114.2800	114.2800	+6.764%	1	192	-10.133%
2026-05-22	107.0400	107.0400	107.0400	107.0400	+5.230%	3	193	-4.055%
2026-05-14	101.7200	101.7200	101.7200	101.7200	+3.321%	1	193	+0.963%
2026-05-13	98.4500	98.4500	98.4500	98.4500	-8.902%	1	192	+4.317%
2026-05-07	108.0700	108.0700	108.0700	108.0700	+6.159%	2	192	-4.969%
2026-04-13	101.8000	101.8000	101.8000	101.8000	+5.656%	20	194	+0.884%
2026-04-10	92.8500	96.3500	92.4000	96.3500	-18.112%	30	194	+6.591%
2026-01-30	117.6600	117.6600	117.6600	117.6600	-9.984%	1	213	-12.715%
2026-01-28	130.5000	130.7100	130.5000	130.7100	-4.973%	3	214	-21.429%
2026-01-26	137.5500	137.5500	137.5500	137.5500	-1.960%	1	217	-25.336%
2026-01-16	140.3000	140.3000	140.3000	140.3000	-4.551%	5	211	-26.800%
2026-01-08	146.9900	146.9900	146.9900	146.9900	-1.560%	1	211	-30.131%
2026-01-06	149.0700	149.3200	149.0700	149.3200	+1.351%	2	210	-31.222%
2025-12-31	147.3300	147.3300	147.3300	147.3300	-5.751%	2	209	-30.293%
2025-12-29	156.3200	156.3200	156.3200	156.3200	-1.400%	1	209	-34.301%
2025-12-26	158.5400	158.5400	158.5400	158.5400	-2.921%	1	210	-35.221%
2025-12-22	163.3100	163.3100	163.3100	163.3100	+4.955%	2	211	-37.113%
2025-12-15	155.6000	155.6000	155.6000	155.6000	+8.228%	1	210	-33.997%
2025-12-03	143.7700	143.7700	143.7700	143.7700	+4.590%	1	211	-28.566%
2025-11-28	137.4600	137.4600	137.4600	137.4600	+6.008%	1	212	-25.287%
2025-11-25	129.6700	129.6700	129.6700	129.6700	+2.102%	4	212	-20.799%
2025-11-21	127.0000	127.0000	127.0000	127.0000	-8.699%	5	214	-19.134%
2025-11-18	139.1000	139.1000	139.1000	139.1000	-0.522%	4	219	-26.168%
2025-11-17	140.5600	140.5600	139.8300	139.8300	-9.787%	7	219	-26.554%
2025-11-12	155.0000	155.0000	155.0000	155.0000	-10.663%	1	219	-33.742%
2025-11-03	173.5000	173.5000	173.5000	173.5000	+19.763%	1	220	-40.807%
2025-10-13	144.8700	144.8700	144.8700	144.8700	-2.739%	9	221	-29.109%
2025-10-10	147.6300	148.9500	147.6300	148.9500	+1.361%	25	227	-31.051%
2025-09-26	146.9500	146.9500	146.9500	146.9500	-0.984%	1	232	-30.112%
2025-09-24	150.6400	150.6400	148.1500	148.4100	+18.766%	11	232	-30.800%
2025-09-03	124.9600	124.9600	124.9600	124.9600	+4.420%	2	231	-17.814%
2025-08-20	119.6700	119.6700	119.6700	119.6700	-24.307%	5	229	-14.181%
2025-08-12	158.1000	158.1000	158.1000	158.1000	+2.132%	1	229	-35.041%
2025-08-11	156.4000	156.4000	154.8000	154.8000	+2.912%	3	229	-33.656%
2025-08-07	150.4200	150.4200	150.4200	150.4200	+7.443%	1	229	-31.725%
2025-08-05	137.7000	140.3000	137.7000	140.0000	+9.555%	11	229	-26.643%
2025-07-29	127.7900	127.7900	127.7900	127.7900	-0.164%	5	235	-19.634%
2025-07-28	127.2200	128.0000	127.2200	128.0000	+3.644%	3	235	-19.766%
2025-07-21	123.5000	123.5000	123.5000	123.5000	+13.106%	1	236	-16.842%
2025-06-20	109.1900	109.1900	109.1900	109.1900	-0.420%	4	238	-5.944%
2025-06-17	109.6500	109.6500	109.6500	109.6500	+0.800%	1	238	-6.338%
2025-06-11	108.7800	108.7800	108.7800	108.7800	+4.828%	2	238	-5.589%
2025-06-10	103.7700	103.7700	103.7700	103.7700	+3.666%	1	236	-1.031%
2025-05-14	100.1000	100.1000	100.1000	100.1000	-0.537%	1	236	+2.597%
2025-05-13	100.6400	100.6400	100.6400	100.6400	+14.104%	1	235	+2.047%
2025-05-09	88.2000	88.2000	88.2000	88.2000	+9.975%	6	234	+16.440%
2025-05-06	80.2000	80.2000	80.2000	80.2000	-16.380%	3	237	+28.055%
2025-05-05	96.1000	96.2000	95.9100	95.9100	+6.567%	3	237	+7.080%
2025-04-30	90.0000	90.0000	90.0000	90.0000	+4.046%	1	237	+14.111%
2025-04-28	86.5000	86.5000	86.5000	86.5000	+29.549%	1	237	+18.728%
2025-04-22	66.7700	66.7700	66.7700	66.7700	+3.040%	4	237	+53.812%
2025-04-14	64.8000	64.8000	64.8000	64.8000	-0.308%	100	233	+58.488%
2025-04-09	63.1800	65.0000	63.0000	65.0000	+30.000%	4	311	+58.000%
2025-04-07	43.0000	50.0000	43.0000	50.0000	+3.907%	6	311	+105.400%
2025-04-04	48.1200	48.1200	48.1200	48.1200	-16.080%	4	311	+113.425%
2025-04-03	57.3400	57.3400	57.3400	57.3400	+2.668%	1	311	+79.107%
2025-04-01	55.6000	55.9500	55.6000	55.8500	-2.445%	11	312	+83.885%
2025-03-31	54.1500	57.2500	54.1500	57.2500	-16.056%	22	311	+79.389%
2025-03-25	69.6000	69.6000	68.2000	68.2000	+0.073%	33	310	+50.587%
2025-03-24	68.1500	68.1500	68.1500	68.1500	+9.654%	1	311	+50.697%
2025-03-21	62.1500	62.1500	62.1500	62.1500	+3.239%	8	310	+65.245%
2025-03-20	60.2500	60.2500	60.2000	60.2000	+4.696%	7	310	+70.598%
2025-03-18	57.5000	57.5000	57.5000	57.5000	-0.070%	1	310	+78.609%
2025-03-12	57.9000	57.9000	57.5400	57.5400	+7.652%	2	311	+78.485%
2025-03-10	53.4500	53.4500	53.4500	53.4500	-10.723%	2	310	+92.142%
2025-03-05	59.8700	59.8700	59.8700	59.8700	+8.362%	3	313	+71.538%
2025-03-04	53.5000	55.2500	53.5000	55.2500	+0.840%	11	313	+85.882%
2025-02-28	56.3500	56.3500	54.7900	54.7900	-11.529%	4	313	+87.443%
2025-02-27	61.9300	61.9300	61.9300	61.9300	+1.408%	1	313	+65.832%
2025-02-25	61.0700	61.0700	61.0700	61.0700	-6.406%	2	312	+68.168%
2025-02-24	65.0000	65.2500	65.0000	65.2500	-10.099%	7	312	+57.395%
2025-02-21	78.2000	78.2000	72.5800	72.5800	-1.292%	6	317	+41.499%
2025-02-20	71.0000	73.5300	71.0000	73.5300	-11.982%	4	321	+39.671%
2025-02-19	96.0000	96.0000	83.5400	83.5400	-5.208%	3	318	+22.935%
2025-02-10	83.3100	88.1300	83.3100	88.1300	+4.730%	5	317	+16.532%
2025-02-07	84.2800	84.7300	84.1500	84.1500	+3.506%	10	321	+22.044%
2025-02-06	79.3000	81.3000	79.3000	81.3000	+10.163%	4	323	+26.322%
2025-02-04	75.0000	77.0400	73.8000	73.8000	+29.747%	5	325	+39.160%
2025-02-03	54.0300	56.8800	54.0300	56.8800	+4.176%	6	330	+80.556%
2025-01-30	54.6000	54.6000	54.6000	54.6000	+4.538%	2	335	+88.095%
2025-01-29	52.2300	52.2300	52.2300	52.2300	-2.556%	4	337	+96.630%
2025-01-28	47.9500	53.6000	47.8200	53.6000	+6.645%	5	337	+91.604%
2025-01-23	50.2600	50.2600	50.2600	50.2600	-0.119%	20	338	+104.337%
2025-01-22	50.3200	50.3200	50.3200	50.3200	+7.338%	1	318	+104.094%
2025-01-21	46.7300	46.9500	46.7300	46.8800	+2.291%	94	319	+119.070%
2025-01-17	45.8100	45.8300	45.8100	45.8300	+4.088%	6	405	+124.089%
2025-01-16	44.0000	44.0300	44.0000	44.0300	+3.430%	6	405	+133.250%
2025-01-15	42.5700	42.5700	42.5700	42.5700	+11.732%	1	405	+141.250%
2025-01-13	38.5500	39.1700	38.1000	38.1000	-5.318%	9	404	+169.554%
2025-01-10	39.7000	40.4000	39.7000	40.2400	-5.206%	16	403	+155.219%
2025-01-08	41.7500	42.4500	41.7500	42.4500	-13.226%	2	411	+141.932%
2025-01-06	51.7500	52.2500	48.9200	48.9200	-7.924%	4	411	+109.935%
2025-01-03	53.1300	53.1300	53.1300	53.1300	+10.688%	2	413	+93.299%
2025-01-02	48.0000	48.0000	48.0000	48.0000	-7.958%	1	414	+113.958%
2024-12-27	55.0100	55.0100	52.1500	52.1500	-10.086%	4	415	+96.932%
2024-12-24	58.0000	58.0000	58.0000	58.0000	+9.682%	5	419	+77.069%
2024-12-23	55.1100	55.1300	52.8800	52.8800	+4.300%	6	419	+94.213%
2024-12-20	49.9300	50.7000	49.9300	50.7000	+2.798%	5	419	+102.564%
2024-12-19	49.3100	49.4400	49.3100	49.3200	-2.472%	90	424	+108.232%
2024-12-18	50.5700	50.5700	50.5700	50.5700	+11.980%	2	334	+103.085%
2024-12-17	46.4900	46.4900	45.1600	45.1600	-9.135%	3	334	+127.414%
2024-12-16	47.6200	49.7000	46.5000	49.7000	+0.811%	6	335	+106.640%
2024-12-13	48.5800	49.3000	48.5800	49.3000	-0.081%	14	337	+108.316%
2024-12-12	49.3400	49.3400	49.3400	49.3400	+14.744%	9	341	+108.148%
2024-12-11	43.0000	43.0000	43.0000	43.0000	-3.846%	1	341	+138.837%
2024-12-10	47.3400	47.3400	44.7200	44.7200	-3.787%	101	342	+129.651%
2024-12-09	51.2700	51.2700	45.3700	46.4800	-7.502%	11	242	+120.955%
2024-12-06	48.7300	50.2500	48.7300	50.2500	+8.274%	36	240	+104.378%
2024-12-05	46.4100	46.4100	46.4100	46.4100	+6.274%	1	233	+121.289%
2024-12-04	43.0900	43.6700	43.0900	43.6700	-3.492%	4	234	+135.173%
2024-12-03	44.0000	45.2500	43.7200	45.2500	+13.125%	13	234	+126.961%
2024-12-02	40.0500	40.5500	40.0000	40.0000	-0.050%	38	242	+156.750%
2024-11-29	40.4300	40.4300	40.0200	40.0200	+0.959%	26	218	+156.622%
2024-11-27	40.4000	40.4000	39.4000	39.6400	-0.025%	32	237	+159.082%
2024-11-26	39.6500	39.6500	39.6500	39.6500	+2.138%	1	237	+159.016%
2024-11-25	41.7500	41.7500	38.8200	38.8200	+1.650%	20	238	+164.554%
2024-11-22	37.2500	38.1900	37.2500	38.1900	+5.556%	8	231	+168.919%
2024-11-21	36.6900	36.8000	36.1800	36.1800	+0.500%	3	234	+183.858%
2024-11-20	35.6600	36.0000	35.6600	36.0000	-2.703%	13	233	+185.278%
2024-11-19	35.7000	37.0000	35.4800	37.0000	+2.921%	37	244	+177.568%
2024-11-18	37.2500	37.3500	35.5400	35.9500	-11.213%	19	211	+185.675%
2024-11-15	37.4500	40.4900	37.4500	40.4900	+16.351%	14	207	+153.643%
2024-11-14	34.9800	34.9800	34.8000	34.8000	-0.086%	2	206	+195.115%
2024-11-13	36.9500	36.9500	34.8300	34.8300	+3.200%	6	204	+194.861%
2024-11-12	34.4400	34.4400	33.7500	33.7500	-4.526%	4	209	+204.296%
2024-11-11	36.0000	36.0000	35.3500	35.3500	+10.296%	7	206	+190.523%
2024-11-08	31.6800	32.2000	31.4500	32.0500	+10.746%	104	213	+220.437%
2024-11-07	30.9800	30.9800	28.3500	28.9400	-2.164%	105	241	+254.872%
2024-11-06	28.7100	29.6900	27.3600	29.5800	+18.320%	79	320	+247.194%
2024-11-05	21.7500	26.0000	21.7500	25.0000	+36.986%	86	297	+310.800%
2024-11-04	17.8800	18.5500	17.8700	18.2500	-3.183%	15	256	+462.740%
2024-11-01	18.7000	19.0000	18.3500	18.8500	+2.390%	46	249	+444.828%
2024-10-31	19.7000	19.7000	18.1500	18.4100	-9.533%	15	226	+457.849%
2024-10-30	20.2900	20.9000	20.2500	20.3500	+0.246%	15	212	+404.668%
2024-10-29	20.3000	20.3000	20.3000	20.3000	-4.784%	20	202	+405.911%
2024-10-28	20.5600	21.3200	20.5600	21.3200	+0.566%	5	222	+381.707%
2024-10-25	21.1200	21.2000	21.1200	21.2000	+5.211%	4	217	+384.434%
2024-10-24	20.1500	20.1500	20.1500	20.1500	+3.333%	1	218	+409.677%
2024-10-23	19.5000	19.5000	19.5000	19.5000	-0.409%	1	217	+426.667%
2024-10-22	19.8000	19.8000	19.5500	19.5800	+0.513%	21	216	+424.515%
2024-10-21	19.4800	19.4800	19.4800	19.4800	+5.184%	1	215	+427.207%
2024-10-16	17.6000	18.5200	17.6000	18.5200	-2.526%	6	214	+454.536%
2024-10-15	18.8500	19.1000	18.7600	19.0000	-4.282%	22	209	+440.526%
2024-10-14	20.4000	20.4000	19.8500	19.8500	+1.586%	34	195	+417.380%
2024-10-11	20.7500	20.7500	19.4000	19.5400	-3.267%	158	169	+425.589%
2024-10-10	19.1600	20.2000	19.1600	20.2000	+3.061%	9	106	+408.416%
2024-10-09	19.0600	19.6000	19.0600	19.6000	+10.360%	6	105	+423.980%
2024-10-08	16.4800	17.7600	16.4800	17.7600	+10.174%	8	99	+478.266%
2024-10-07	16.1900	16.1900	16.1200	16.1200	-3.761%	11	93	+537.097%
2024-10-04	16.5700	16.8000	16.5700	16.7500	+5.812%	42	82	+513.134%
2024-10-03	15.5600	15.8300	15.5600	15.8300	+8.425%	4	65	+548.768%
2024-10-02	14.5000	14.6000	14.5000	14.6000	+1.389%	4	66	+603.425%
2024-09-30	14.0000	14.4000	13.9000	14.4000	+1.053%	12	64	+613.194%
2024-09-26	14.3000	14.4500	14.2500	14.2500	+1.136%	3	54	+620.702%
2024-09-25	14.2000	14.2000	13.8400	14.0900	+0.285%	18	53	+628.886%
2024-09-24	14.3700	14.3700	14.0500	14.0500	-5.894%	3	35	+630.961%
2024-09-23	14.4500	14.9300	14.4500	14.9300	+9.941%	12	33	+587.877%
2024-09-20	13.6500	13.6500	13.5300	13.5800	-3.483%	18	22	+656.259%
2024-09-19	14.3300	14.5500	14.0700	14.0700	+1.005%	4	17	+629.922%
2024-09-18	14.2000	14.2800	13.9300	13.9300	+0.869%	9	14	+637.258%
2024-09-17	14.5000	14.5000	13.2100	13.8100	-4.097%	13	10	+643.664%
2024-09-16	14.4500	14.4500	14.4000	14.4000	0.000%	2	2	+613.194%

.dark-mode .SyQrqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyQrqG{ 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