Dark

PLTR20270115C330
PLTR Jan 15 2027 330.00 Call (PLTR270115C00330000)
option OPRA

EOD

Sep 29, 2026

0.8900-19.091%(-0.2100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9500	0.9500	0.8900	0.8900	-19.091%	31	590	0.000%
2026-09-28	1.1200	1.1200	1.1000	1.1000	-10.569%	68	566	-19.091%
2026-09-25	1.2300	1.2300	1.2300	1.2300	-18.000%	1	566	-27.642%
2026-09-24	1.5100	1.5100	1.5000	1.5000	0.000%	101	565	-40.667%
2026-09-23	1.4700	1.5700	1.4200	1.5000	+50.000%	32	518	-40.667%
2026-09-21	0.9000	1.0300	0.9000	1.0000	+25.000%	16	513	-11.000%
2026-09-18	0.9200	0.9200	0.8000	0.8000	-12.088%	5	518	+11.250%
2026-09-17	0.9900	0.9900	0.9100	0.9100	+2.247%	4	518	-2.198%
2026-09-16	0.8100	0.8900	0.8100	0.8900	-4.301%	30	520	0.000%
2026-09-15	0.9300	0.9300	0.9300	0.9300	-7.000%	100	500	-4.301%
2026-09-09	1.0000	1.0000	1.0000	1.0000	-0.990%	1	400	-11.000%
2026-09-08	1.0100	1.0100	1.0100	1.0100	-0.980%	5	400	-11.881%
2026-09-04	1.0200	1.0200	1.0200	1.0200	+45.714%	1	405	-12.745%
2026-09-02	0.7000	0.7000	0.7000	0.7000	-48.148%	4	405	+27.143%
2026-09-01	1.3500	1.3500	1.3500	1.3500	-12.903%	1	401	-34.074%
2026-08-31	1.5500	1.5500	1.5500	1.5500	-20.513%	1	401	-42.581%
2026-08-28	2.1000	2.1000	1.8200	1.9500	-2.010%	6	402	-54.359%
2026-08-27	1.7000	2.1600	1.7000	1.9900	+33.557%	108	402	-55.276%
2026-08-26	1.4600	1.4900	1.4600	1.4900	+14.615%	4	314	-40.268%
2026-08-25	1.2800	1.3800	1.2800	1.3000	-23.077%	9	316	-31.538%
2026-08-24	1.5000	1.6900	1.4300	1.6900	-20.283%	9	310	-47.337%
2026-08-21	1.6300	2.1400	1.6300	2.1200	+38.562%	3	302	-58.019%
2026-08-19	1.5500	1.5500	1.5300	1.5300	+7.746%	2	303	-41.830%
2026-08-18	1.4200	1.4200	1.4200	1.4200	-8.974%	1	303	-37.324%
2026-08-17	1.5600	1.5600	1.5600	1.5600	-8.772%	1	303	-42.949%
2026-08-14	1.9500	1.9500	1.7100	1.7100	-25.974%	42	303	-47.953%
2026-08-13	2.2100	2.3100	2.2100	2.3100	+40.000%	2	334	-61.472%
2026-08-12	1.9000	1.9000	1.6300	1.6500	-22.897%	78	334	-46.061%
2026-08-11	2.2200	2.2200	2.1000	2.1400	-8.936%	7	372	-58.411%
2026-08-10	2.7700	2.7700	2.3500	2.3500	+1.732%	112	369	-62.128%
2026-08-07	2.1700	2.3100	2.1700	2.3100	+59.310%	8	345	-61.472%
2026-08-05	1.5600	1.5600	1.2900	1.4500	-16.667%	9	341	-38.621%
2026-08-04	1.1100	1.8100	1.1100	1.7400	+248.000%	42	333	-48.851%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-16.667%	1	317	+78.000%
2026-07-28	0.6000	0.6000	0.6000	0.6000	-27.711%	3	318	+48.333%
2026-07-27	0.8300	0.8300	0.8300	0.8300	+18.571%	5	318	+7.229%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-30.000%	2	318	+27.143%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+5.263%	1	318	-11.000%
2026-07-17	0.9500	0.9500	0.9500	0.9500	-5.000%	1	318	-6.316%
2026-07-16	0.9800	1.0000	0.9800	1.0000	-16.667%	2	319	-11.000%
2026-07-15	1.2000	1.2000	1.2000	1.2000	+7.143%	1	319	-25.833%
2026-07-14	1.0800	1.1200	1.0800	1.1200	+41.772%	2	320	-20.536%
2026-07-10	0.7900	0.7900	0.7900	0.7900	-12.222%	1	320	+12.658%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-10.000%	1	321	-1.111%
2026-07-08	0.9400	1.0000	0.9400	1.0000	-21.260%	4	321	-11.000%
2026-07-07	1.1800	1.3000	1.1800	1.2700	+13.393%	12	319	-29.921%
2026-07-06	1.1100	1.1200	1.1100	1.1200	0.000%	8	320	-20.536%
2026-07-02	1.1500	1.2000	1.0300	1.1200	+8.738%	7	319	-20.536%
2026-07-01	0.9700	1.0300	0.9700	1.0300	+5.102%	3	319	-13.592%
2026-06-29	0.9800	0.9800	0.9800	0.9800	+38.028%	3	318	-9.184%
2026-06-26	0.7100	0.7100	0.7100	0.7100	+12.698%	2	315	+25.352%
2026-06-25	0.6100	0.6300	0.5900	0.6300	-28.409%	71	313	+41.270%
2026-06-22	1.0800	1.0800	0.8800	0.8800	-24.138%	19	367	+1.136%
2026-06-18	1.1000	1.1600	1.1000	1.1600	-10.078%	134	419	-23.276%
2026-06-16	1.3000	1.3000	1.2900	1.2900	-10.417%	7	419	-31.008%
2026-06-15	1.4100	1.4400	1.4100	1.4400	+2.857%	2	421	-38.194%
2026-06-10	1.3500	1.4000	1.3400	1.4000	-17.647%	6	421	-36.429%
2026-06-05	1.8500	1.8500	1.7000	1.7000	-19.811%	31	419	-47.647%
2026-06-04	2.4400	2.4500	2.1200	2.1200	-11.297%	4	449	-58.019%
2026-06-03	2.6100	2.6800	2.3900	2.3900	-31.714%	6	445	-62.762%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-25.532%	1	442	-74.571%
2026-06-01	4.2500	4.7000	4.0800	4.7000	+35.447%	5	442	-81.064%
2026-05-29	2.9200	3.6500	2.9200	3.4700	+157.037%	8	443	-74.352%
2026-05-22	1.4000	1.4000	1.3500	1.3500	0.000%	11	444	-34.074%
2026-05-21	1.4100	1.4100	1.3500	1.3500	-6.897%	35	433	-34.074%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-12.121%	11	433	-38.621%
2026-05-14	1.6400	1.6500	1.6400	1.6500	+0.610%	2	401	-46.061%
2026-05-08	1.6400	1.6400	1.6400	1.6400	-3.529%	1	401	-45.732%
2026-05-07	1.7200	1.7200	1.6900	1.7000	+15.646%	4	402	-47.647%
2026-05-06	1.4700	1.4700	1.4700	1.4700	-8.125%	1	401	-39.456%
2026-05-05	1.8000	1.8000	1.6000	1.6000	-31.915%	6	400	-44.375%
2026-05-04	2.3500	2.3500	2.3500	2.3500	+7.798%	1	400	-62.128%
2026-05-01	2.1400	2.1800	2.1300	2.1800	+1.395%	17	407	-59.174%
2026-04-27	2.1500	2.1500	2.1500	2.1500	+9.137%	2	407	-58.605%
2026-04-24	1.9700	1.9700	1.9700	1.9700	-2.475%	2	409	-54.822%
2026-04-23	2.0000	2.0200	2.0000	2.0200	-24.345%	2	411	-55.941%
2026-04-22	2.6500	2.6700	2.6500	2.6700	+11.715%	18	412	-66.667%
2026-04-21	2.3900	2.3900	2.3900	2.3900	+14.904%	1	406	-62.762%
2026-04-20	2.0800	2.0800	2.0800	2.0800	-10.345%	1	406	-57.212%
2026-04-17	2.2600	2.3600	2.2600	2.3200	+18.974%	13	406	-61.638%
2026-04-15	1.6000	1.9500	1.6000	1.9500	+35.417%	11	395	-54.359%
2026-04-14	1.4700	1.4700	1.4200	1.4400	+5.882%	4	397	-38.194%
2026-04-13	1.4500	1.4500	1.2700	1.3600	+7.087%	14	394	-34.559%
2026-04-10	1.1000	1.2700	1.1000	1.2700	+4.959%	40	387	-29.921%
2026-04-09	1.2100	1.2100	1.2100	1.2100	-17.123%	4	417	-26.446%
2026-04-08	1.6300	1.6300	1.4600	1.4600	-17.978%	3	416	-39.041%
2026-04-07	1.7500	1.7800	1.7500	1.7800	-11.881%	5	413	-50.000%
2026-04-02	2.0200	2.0200	2.0200	2.0200	-3.349%	1	409	-55.941%
2026-03-31	1.7400	2.0900	1.7400	2.0900	-13.636%	2	409	-57.416%
2026-03-27	2.4200	2.4200	2.4200	2.4200	-13.879%	1	409	-63.223%
2026-03-26	2.7400	2.8100	2.7400	2.8100	-21.944%	2	408	-68.327%
2026-03-25	3.6000	3.6000	3.6000	3.6000	+12.500%	1	408	-75.278%
2026-03-24	3.1000	3.2000	2.8400	3.2000	-10.112%	16	408	-72.188%
2026-03-23	3.5500	3.5900	3.4000	3.5600	+25.352%	78	397	-75.000%
2026-03-20	3.0300	3.0800	2.8400	2.8400	-11.250%	15	371	-68.662%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-1.538%	1	359	-72.188%
2026-03-17	3.4000	3.4000	3.2500	3.2500	-3.274%	28	359	-72.615%
2026-03-16	3.3200	3.3600	3.3200	3.3600	-14.937%	2	355	-73.512%
2026-03-13	3.9500	3.9500	3.9500	3.9500	-3.659%	1	355	-77.468%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+15.493%	1	355	-78.293%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-11.250%	1	356	-74.930%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-17.695%	12	356	-77.750%
2026-03-06	4.1000	4.8600	4.0500	4.8600	+26.234%	26	354	-81.687%
2026-03-05	4.0500	4.0500	3.8500	3.8500	-9.412%	76	329	-76.883%
2026-03-04	4.0000	4.2500	4.0000	4.2500	+13.333%	56	289	-79.059%
2026-03-03	3.4300	3.7500	3.2000	3.7500	+68.919%	12	281	-76.267%
2026-02-24	2.2200	2.2200	2.2200	2.2200	-21.831%	11	292	-59.910%
2026-02-18	3.0500	3.1100	2.8400	2.8400	+13.147%	54	281	-68.662%
2026-02-17	2.5100	2.5100	2.5100	2.5100	-7.037%	1	251	-64.542%
2026-02-13	2.6300	2.7000	2.6300	2.7000	+5.882%	3	250	-67.037%
2026-02-12	2.7900	2.7900	2.5500	2.5500	-15.000%	6	250	-65.098%
2026-02-11	2.9500	3.0000	2.9500	3.0000	-9.091%	4	254	-70.333%
2026-02-10	3.4500	3.4500	3.2500	3.3000	-10.811%	7	254	-73.030%
2026-02-09	3.7000	3.7000	3.7000	3.7000	+21.311%	1	259	-75.946%
2026-02-06	3.2000	3.2000	3.0500	3.0500	-2.866%	3	259	-70.820%
2026-02-05	2.9700	3.1400	2.9700	3.1400	-12.778%	6	260	-71.656%
2026-02-04	3.6000	3.6000	3.6000	3.6000	-37.824%	1	257	-75.278%
2026-02-03	5.7900	5.7900	5.7900	5.7900	+11.346%	2	257	-84.629%
2026-02-02	5.2200	5.2200	5.2000	5.2000	+8.333%	2	259	-82.885%
2026-01-30	5.0900	5.0900	4.8000	4.8000	-26.829%	2	259	-81.458%
2026-01-28	6.9800	6.9800	6.5600	6.5600	-18.509%	4	258	-86.433%
2026-01-23	7.8100	8.1500	7.8100	8.0500	+7.333%	5	259	-88.944%
2026-01-22	7.5000	7.5000	7.5000	7.5000	+2.319%	5	259	-88.133%
2026-01-21	7.1700	7.3500	7.1700	7.3300	-19.184%	9	259	-87.858%
2026-01-16	9.6300	9.6300	9.0700	9.0700	-11.856%	9	256	-90.187%
2026-01-14	9.7700	10.3700	9.7700	10.2900	-5.510%	75	256	-91.351%
2026-01-13	10.1000	10.8900	10.1000	10.8900	+3.616%	5	194	-91.827%
2026-01-12	10.9100	10.9100	10.5100	10.5100	+1.546%	2	190	-91.532%
2026-01-08	10.9500	11.0000	10.3500	10.3500	-18.182%	12	189	-91.401%
2026-01-07	11.9000	12.6500	11.9000	12.6500	+12.444%	38	189	-92.964%
2026-01-06	11.1000	11.2500	11.1000	11.2500	+7.553%	12	158	-92.089%
2026-01-05	10.4600	10.4600	10.4600	10.4600	-5.766%	1	156	-91.491%
2026-01-02	11.1000	11.1000	11.1000	11.1000	-9.016%	48	156	-91.982%
2025-12-30	12.8100	12.8100	12.2000	12.2000	-9.830%	3	110	-92.705%
2025-12-29	13.5300	13.5300	13.5300	13.5300	-7.329%	10	109	-93.422%
2025-12-26	15.4000	15.4500	14.6000	14.6000	-10.703%	12	109	-93.904%
2025-12-24	16.3500	16.3500	16.3500	16.3500	-2.096%	2	105	-94.557%
2025-12-23	16.7000	16.7000	16.7000	16.7000	+10.963%	10	105	-94.671%
2025-12-18	15.0500	15.0500	15.0500	15.0500	+7.654%	6	95	-94.086%
2025-12-17	14.2000	14.2500	13.9500	13.9800	-9.806%	30	95	-93.634%
2025-12-16	15.5000	15.5000	15.5000	15.5000	-4.025%	1	90	-94.258%
2025-12-10	15.4500	16.1500	15.4500	16.1500	+27.668%	11	90	-94.489%
2025-12-04	12.6500	12.6500	12.6500	12.6500	+4.115%	5	79	-92.964%
2025-12-03	12.1500	12.1500	12.1500	12.1500	+4.651%	2	75	-92.675%
2025-12-02	12.4300	12.4300	11.6100	11.6100	+6.124%	3	75	-92.334%
2025-12-01	10.9400	10.9400	10.9400	10.9400	+7.783%	1	75	-91.865%
2025-11-25	9.7600	10.1500	9.7600	10.1500	-3.333%	2	75	-91.232%
2025-11-24	10.5000	10.5000	10.5000	10.5000	+2.439%	1	75	-91.524%
2025-11-21	10.2500	10.2500	10.2500	10.2500	+1.990%	6	75	-91.317%
2025-11-20	13.6000	13.6000	10.0500	10.0500	-16.598%	37	75	-91.144%
2025-11-19	12.2000	12.2000	11.8200	12.0500	-12.172%	3	56	-92.614%
2025-11-18	13.0500	13.7200	13.0500	13.7200	+4.973%	32	58	-93.513%
2025-11-17	13.2000	13.2000	13.0700	13.0700	-8.281%	2	88	-93.191%
2025-11-13	15.0000	15.3000	14.2500	14.2500	-16.667%	3	87	-93.754%
2025-11-12	17.1500	17.1500	16.8400	17.1000	-15.514%	32	85	-94.795%
2025-11-10	20.3500	20.3500	20.2400	20.2400	+29.744%	3	55	-95.603%
2025-11-06	15.6000	15.6000	15.6000	15.6000	-17.153%	1	55	-94.295%
2025-11-05	18.1400	18.8300	18.1400	18.8300	-6.178%	2	55	-95.273%
2025-11-04	19.8300	20.0700	19.8300	20.0700	-24.264%	4	55	-95.566%
2025-11-03	25.8300	26.5000	25.8300	26.5000	+8.830%	3	50	-96.642%
2025-10-31	24.3500	24.3500	24.3500	24.3500	+15.130%	2	50	-96.345%
2025-10-29	21.4000	21.4000	21.1500	21.1500	0.000%	48	48	-95.792%

.dark-mode .np0F5g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .np0F5g{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C330PLTR Jan 15 2027 330.00 Call (PLTR270115C00330000)option OPRA

PLTR20270115C330
PLTR Jan 15 2027 330.00 Call (PLTR270115C00330000)
option OPRA