Dark

PLTR20270115C350
PLTR Jan 15 2027 350.00 Call (PLTR270115C00350000)
option OPRA

EOD

Sep 28, 2026

0.7600+1.333%(+0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7600	0.7600	0.7600	0.7600	+1.333%	50	3,302	0.000%
2026-09-25	0.9800	0.9800	0.7500	0.7500	-25.743%	2	3,309	+1.333%
2026-09-24	1.0100	1.0100	1.0100	1.0100	+3.061%	108	3,309	-24.752%
2026-09-23	0.7800	1.1900	0.7700	0.9800	+44.118%	396	3,209	-22.449%
2026-09-22	0.7000	0.7000	0.6800	0.6800	-1.449%	7	3,177	+11.765%
2026-09-21	0.6500	0.7000	0.6500	0.6900	+11.290%	33	3,177	+10.145%
2026-09-18	0.6700	0.6700	0.5500	0.6200	-3.125%	2,589	3,175	+22.581%
2026-09-17	0.6400	0.6400	0.6400	0.6400	+18.519%	5	989	+18.750%
2026-09-16	0.5500	0.5500	0.5400	0.5400	-10.000%	33	984	+40.741%
2026-09-15	0.5800	0.6000	0.5800	0.6000	-13.043%	11	965	+26.667%
2026-09-14	0.6500	0.6900	0.6500	0.6900	+11.290%	11	956	+10.145%
2026-09-10	0.5900	0.6200	0.5900	0.6200	-8.824%	21	945	+22.581%
2026-09-08	0.6800	0.6800	0.6800	0.6800	-5.556%	10	945	+11.765%
2026-09-04	0.7900	0.7900	0.7200	0.7200	-28.713%	13	958	+5.556%
2026-09-03	1.1000	1.2000	1.0100	1.0100	+90.566%	17	958	-24.752%
2026-09-02	0.6000	0.6000	0.4800	0.5300	-39.773%	56	957	+43.396%
2026-09-01	1.0500	1.0500	0.8800	0.8800	-27.869%	18	975	-13.636%
2026-08-31	1.2000	1.2200	1.1300	1.2200	-6.870%	5	989	-37.705%
2026-08-28	1.3700	1.4800	1.3100	1.3100	-17.610%	14	990	-41.985%
2026-08-27	1.4700	1.5900	1.4700	1.5900	+45.872%	21	995	-52.201%
2026-08-26	0.8000	1.0900	0.8000	1.0900	+26.744%	68	1,001	-30.275%
2026-08-25	1.1800	1.1800	0.8600	0.8600	-29.508%	19	1,000	-11.628%
2026-08-24	1.1900	1.2400	1.1900	1.2200	-16.438%	4	1,008	-37.705%
2026-08-21	1.3100	1.6800	1.3100	1.4600	+21.667%	31	1,007	-47.945%
2026-08-19	1.0100	1.2300	1.0100	1.2000	-33.333%	22	1,003	-36.667%
2026-08-13	1.5700	1.8000	1.5500	1.8000	+33.333%	12	992	-57.778%
2026-08-12	1.2600	1.3500	1.2600	1.3500	-18.182%	21	981	-43.704%
2026-08-11	1.9000	1.9000	1.6500	1.6500	-13.158%	8	961	-53.939%
2026-08-10	1.9000	2.2500	1.9000	1.9000	+3.261%	77	965	-60.000%
2026-08-07	1.2000	1.8400	1.2000	1.8400	+91.667%	52	946	-58.696%
2026-08-06	0.9100	1.0100	0.9100	0.9600	-18.644%	16	949	-20.833%
2026-08-05	1.5500	1.5500	1.1800	1.1800	-13.235%	4	948	-35.593%
2026-08-04	0.9000	1.4200	0.9000	1.3600	+134.483%	158	950	-44.118%
2026-08-03	0.5200	0.5800	0.5200	0.5800	+26.087%	7	990	+31.034%
2026-07-31	0.4400	0.4600	0.3900	0.4600	-2.128%	11	988	+65.217%
2026-07-30	0.4700	0.4700	0.4700	0.4700	-12.963%	8	988	+61.702%
2026-07-29	0.5400	0.5400	0.5400	0.5400	+17.391%	1	984	+40.741%
2026-07-28	0.4600	0.4600	0.4600	0.4600	-29.231%	1	984	+65.217%
2026-07-27	0.5900	0.6500	0.5800	0.6500	+18.182%	13	984	+16.923%
2026-07-24	0.5500	0.5500	0.5500	0.5500	+1.852%	1	984	+38.182%
2026-07-23	0.6000	0.6000	0.5300	0.5400	-34.146%	22	984	+40.741%
2026-07-21	0.8000	0.8500	0.8000	0.8200	+3.797%	72	975	-7.317%
2026-07-17	0.7900	0.7900	0.7900	0.7900	-3.659%	30	971	-3.797%
2026-07-16	0.8200	0.8200	0.8200	0.8200	-9.890%	1	971	-7.317%
2026-07-15	0.9100	0.9100	0.9100	0.9100	-6.186%	10	971	-16.484%
2026-07-14	0.8200	1.0000	0.8200	0.9700	+21.250%	20	971	-21.649%
2026-07-13	0.8000	0.8000	0.8000	0.8000	+9.589%	8	963	-5.000%
2026-07-10	0.7300	0.7300	0.7300	0.7300	-5.195%	1	963	+4.110%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-9.412%	10	963	-1.299%
2026-07-08	0.8500	0.8500	0.8500	0.8500	-16.667%	1	963	-10.588%
2026-07-07	1.0600	1.0700	1.0200	1.0200	+5.155%	28	962	-25.490%
2026-07-06	0.8900	0.9700	0.8900	0.9700	+3.191%	9	961	-21.649%
2026-07-02	0.9200	0.9400	0.9200	0.9400	+8.046%	44	981	-19.149%
2026-07-01	0.8200	0.8700	0.8200	0.8700	+35.938%	5	981	-12.644%
2026-06-30	0.6400	0.6400	0.6400	0.6400	+3.226%	1	981	+18.750%
2026-06-29	0.7200	0.7200	0.6200	0.6200	0.000%	42	980	+22.581%
2026-06-24	0.6900	0.6900	0.6200	0.6200	-10.145%	2	938	+22.581%
2026-06-23	0.7500	0.7500	0.6600	0.6900	-8.000%	21	939	+10.145%
2026-06-22	0.8000	0.8000	0.7200	0.7500	-23.469%	11	935	+1.333%
2026-06-18	0.9800	0.9800	0.9800	0.9800	-7.547%	5	938	-22.449%
2026-06-17	1.0200	1.2200	1.0200	1.0600	+0.952%	8	938	-28.302%
2026-06-16	1.0600	1.0600	1.0500	1.0500	-12.500%	6	938	-27.619%
2026-06-15	1.1500	1.2100	1.1000	1.2000	+15.385%	55	947	-36.667%
2026-06-12	1.0900	1.0900	1.0400	1.0400	-5.455%	5	947	-26.923%
2026-06-11	1.0900	1.1000	1.0700	1.1000	-5.172%	30	947	-30.909%
2026-06-10	1.1800	1.1800	1.1500	1.1600	+0.870%	12	932	-34.483%
2026-06-09	1.3900	1.3900	1.1500	1.1500	-19.580%	5	935	-33.913%
2026-06-08	1.4500	1.4800	1.4300	1.4300	+2.143%	33	934	-46.853%
2026-06-05	1.7000	1.7000	1.4000	1.4000	-32.039%	34	935	-45.714%
2026-06-04	2.0900	2.0900	2.0600	2.0600	+3.000%	3	940	-63.107%
2026-06-03	2.5500	2.5500	2.0000	2.0000	-26.199%	14	939	-62.000%
2026-06-02	2.9000	3.0000	2.7100	2.7100	-24.722%	116	939	-71.956%
2026-06-01	3.4800	4.0100	3.2500	3.6000	+20.000%	86	919	-78.889%
2026-05-29	1.8300	3.2500	1.8300	3.0000	+106.897%	86	872	-74.667%
2026-05-28	1.3000	1.4500	1.3000	1.4500	+40.777%	2	863	-47.586%
2026-05-27	1.0500	1.0500	1.0300	1.0300	-10.435%	7	863	-26.214%
2026-05-26	1.0000	1.1500	1.0000	1.1500	+4.545%	4	856	-33.913%
2026-05-22	1.1400	1.1400	1.1000	1.1000	0.000%	34	853	-30.909%
2026-05-21	1.2300	1.2300	1.0900	1.1000	-10.569%	9	873	-30.909%
2026-05-20	1.1500	1.2300	1.1500	1.2300	+2.500%	5	873	-38.211%
2026-05-19	1.2300	1.2300	1.2000	1.2000	-6.250%	5	874	-36.667%
2026-05-18	1.3000	1.3300	1.2800	1.2800	-3.030%	8	874	-40.625%
2026-05-15	1.3200	1.3200	1.3100	1.3200	-2.941%	11	874	-42.424%
2026-05-14	1.2900	1.3800	1.2900	1.3600	+14.286%	39	878	-44.118%
2026-05-13	1.2400	1.2500	1.1800	1.1900	-10.526%	65	852	-36.134%
2026-05-12	1.3400	1.3400	1.2500	1.3300	-5.000%	32	852	-42.857%
2026-05-11	1.3000	1.4000	1.3000	1.4000	+1.449%	86	852	-45.714%
2026-05-08	1.3500	1.3800	1.3500	1.3800	-1.429%	4	874	-44.928%
2026-05-07	1.3900	1.5100	1.3900	1.4000	+12.000%	6	874	-45.714%
2026-05-06	1.2500	1.3000	1.2000	1.2500	-11.972%	62	874	-39.200%
2026-05-05	1.5000	1.5000	1.3000	1.4200	-29.703%	150	831	-46.479%
2026-05-04	1.8300	2.0200	1.8300	2.0200	+14.124%	30	737	-62.376%
2026-05-01	1.7500	1.7700	1.7300	1.7700	+28.261%	15	759	-57.062%
2026-04-30	1.3600	1.3800	1.3600	1.3800	+4.545%	4	759	-44.928%
2026-04-29	1.4500	1.4500	1.3200	1.3200	-16.981%	8	763	-42.424%
2026-04-24	1.6100	1.6100	1.5900	1.5900	-3.636%	2	762	-52.201%
2026-04-23	1.9700	1.9700	1.6500	1.6500	-11.765%	16	763	-53.939%
2026-04-21	1.8700	1.8700	1.8700	1.8700	+3.315%	1	752	-59.358%
2026-04-17	1.8700	1.8700	1.8100	1.8100	+13.125%	11	752	-58.011%
2026-04-16	1.6600	1.6600	1.6000	1.6000	+20.301%	2	752	-52.500%
2026-04-15	1.3300	1.3300	1.3300	1.3300	+12.712%	1	753	-42.857%
2026-04-14	1.1800	1.2000	1.1800	1.1800	+14.563%	13	752	-35.593%
2026-04-13	1.0700	1.0700	1.0300	1.0300	+1.980%	4	748	-26.214%
2026-04-10	0.9300	1.0100	0.9100	1.0100	+9.783%	138	750	-24.752%
2026-04-09	0.9600	1.0000	0.9200	0.9200	-20.000%	50	748	-17.391%
2026-04-08	1.3800	1.3800	1.1500	1.1500	-19.014%	6	755	-33.913%
2026-04-07	1.4200	1.4200	1.4200	1.4200	-12.346%	2	757	-46.479%
2026-04-06	1.6200	1.6200	1.6200	1.6200	+2.532%	1	757	-53.086%
2026-04-02	1.4800	1.5800	1.4800	1.5800	+11.268%	2	756	-51.899%
2026-03-30	1.6000	1.6000	1.4200	1.4200	-22.826%	59	756	-46.479%
2026-03-27	1.8400	1.8400	1.8400	1.8400	-12.381%	4	743	-58.696%
2026-03-26	2.2400	2.2400	2.1000	2.1000	-19.231%	13	744	-63.810%
2026-03-25	2.5100	2.6000	2.5100	2.6000	+16.592%	65	741	-70.769%
2026-03-24	2.5300	2.5300	2.2300	2.2300	-20.357%	38	771	-65.919%
2026-03-23	2.8100	2.8100	2.7500	2.8000	+19.149%	51	772	-72.857%
2026-03-20	2.3900	2.3900	2.3500	2.3500	-9.962%	36	793	-67.660%
2026-03-19	2.5600	2.6100	2.5300	2.6100	-5.776%	13	805	-70.881%
2026-03-16	2.6400	2.7700	2.6400	2.7700	-14.241%	3	801	-72.563%
2026-03-12	3.1600	3.2300	3.1600	3.2300	+17.883%	12	803	-76.471%
2026-03-11	2.7400	2.7400	2.7400	2.7400	-10.749%	5	811	-72.263%
2026-03-10	3.0700	3.0700	3.0700	3.0700	-14.006%	2	816	-75.244%
2026-03-06	3.4000	3.6100	3.4000	3.5700	+3.779%	43	847	-78.711%
2026-03-04	3.3200	3.4500	3.3200	3.4400	+14.667%	15	888	-77.907%
2026-03-03	2.9300	3.0800	2.9000	3.0000	+0.671%	14	892	-74.667%
2026-03-02	2.9800	2.9800	2.9800	2.9800	+33.632%	7	888	-74.497%
2026-02-27	2.3500	2.3600	2.2300	2.2300	-0.446%	39	881	-65.919%
2026-02-25	2.2700	2.2700	2.2000	2.2400	+19.786%	6	880	-66.071%
2026-02-24	1.8600	1.8700	1.8600	1.8700	-3.109%	4	880	-59.358%
2026-02-23	1.8600	1.9300	1.8500	1.9300	-4.455%	3	878	-60.622%
2026-02-20	2.1300	2.1300	2.0000	2.0200	-11.790%	12	876	-62.376%
2026-02-19	2.0900	2.2900	2.0900	2.2900	-2.553%	11	885	-66.812%
2026-02-18	2.4300	2.7100	2.3500	2.3500	+8.295%	31	876	-67.660%
2026-02-17	2.0500	2.2000	2.0500	2.1700	-0.459%	35	893	-64.977%
2026-02-13	2.0000	2.3500	2.0000	2.1800	+3.810%	15	893	-65.138%
2026-02-12	2.3700	2.3700	2.1000	2.1000	-16.000%	22	893	-63.810%
2026-02-11	2.6200	2.6200	2.4300	2.5000	-7.749%	15	884	-69.600%
2026-02-10	3.1500	3.1500	2.6800	2.7100	-13.141%	5	883	-71.956%
2026-02-09	2.7800	3.1400	2.7500	3.1200	+29.461%	20	886	-75.641%
2026-02-06	2.5000	2.6700	2.4100	2.4100	-0.413%	18	876	-68.465%
2026-02-05	2.7700	2.7700	2.4000	2.4200	-23.175%	32	869	-68.595%
2026-02-04	3.9000	3.9000	3.0200	3.1500	-37.624%	32	863	-75.873%
2026-02-03	6.1100	6.1100	4.7700	5.0500	+16.628%	217	854	-84.950%
2026-02-02	4.2000	4.4000	4.2000	4.3300	+6.914%	36	878	-82.448%
2026-01-30	4.3500	4.3500	4.0500	4.0500	-12.903%	8	873	-81.235%
2026-01-29	5.0000	5.0000	4.5500	4.6500	-16.816%	8	873	-83.656%
2026-01-28	5.8000	5.9000	5.5000	5.5900	-8.660%	41	873	-86.404%
2026-01-27	6.2000	6.2500	6.1200	6.1200	-6.565%	52	873	-87.582%
2026-01-26	6.6800	6.6800	6.5500	6.5500	-2.530%	27	886	-88.397%
2026-01-23	6.7500	6.7500	6.7200	6.7200	+5.660%	2	885	-88.690%
2026-01-22	6.7100	6.7100	6.3500	6.3600	-0.625%	15	885	-88.050%
2026-01-21	6.7000	7.0300	6.1700	6.4000	-13.043%	17	876	-88.125%
2026-01-20	7.2000	7.4500	7.1200	7.3600	-6.599%	44	876	-89.674%
2026-01-16	8.0000	8.0000	7.8000	7.8800	-11.061%	5	889	-90.355%
2026-01-15	8.9000	8.9000	8.8500	8.8600	+7.655%	11	889	-91.422%
2026-01-14	8.5500	8.8500	8.2300	8.2300	-6.795%	17	883	-90.765%
2026-01-13	8.6800	8.8500	8.6800	8.8300	-1.230%	22	879	-91.393%
2026-01-12	9.7000	9.7000	8.9400	8.9400	-0.112%	8	871	-91.499%
2026-01-09	8.9700	9.3000	8.8500	8.9500	-2.186%	31	869	-91.508%
2026-01-08	10.6900	10.6900	8.9500	9.1500	-12.940%	14	859	-91.694%
2026-01-07	9.9500	11.3300	9.9500	10.5100	+11.809%	78	871	-92.769%
2026-01-06	9.1800	9.5500	8.9100	9.4000	+7.429%	80	818	-91.915%
2026-01-05	8.9500	9.0800	8.7500	8.7500	+8.966%	8	771	-91.314%
2026-01-02	9.6000	9.6000	8.0300	8.0300	-17.641%	9	771	-90.535%
2025-12-31	9.8000	10.1000	9.7500	9.7500	-8.278%	23	783	-92.205%
2025-12-30	10.7600	10.9000	10.6300	10.6300	-8.362%	10	783	-92.850%
2025-12-29	11.5000	11.7500	11.5000	11.6000	-18.310%	72	787	-93.448%
2025-12-24	14.2000	14.2000	14.2000	14.2000	-1.730%	1	758	-94.648%
2025-12-22	14.4500	14.4500	14.4500	14.4500	+1.761%	1	758	-94.740%
2025-12-19	14.2000	14.2000	13.5500	14.2000	+9.315%	91	758	-94.648%
2025-12-18	12.3000	13.0000	12.3000	12.9900	+6.127%	75	688	-94.149%
2025-12-17	12.4500	12.4500	12.2000	12.2400	-9.333%	33	675	-93.791%
2025-12-16	13.5000	13.5000	13.5000	13.5000	+3.846%	1	675	-94.370%
2025-12-15	13.0000	13.0000	13.0000	13.0000	+2.767%	1	674	-94.154%
2025-12-12	12.6500	12.6500	12.6500	12.6500	+2.595%	4	675	-93.992%
2025-12-11	12.4600	12.5000	12.3300	12.3300	-10.458%	3	671	-93.836%
2025-12-10	13.3100	13.9000	13.0000	13.7700	+14.750%	11	671	-94.481%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+6.007%	2	670	-93.667%
2025-12-04	11.0600	11.3200	11.0600	11.3200	+5.302%	2	670	-93.286%
2025-12-03	9.6200	10.7500	9.6200	10.7500	+6.436%	8	668	-92.930%
2025-12-02	10.6000	10.6000	9.9000	10.1000	+10.383%	18	669	-92.475%
2025-12-01	9.1400	9.1500	9.1400	9.1500	-1.824%	2	659	-91.694%
2025-11-28	9.2900	9.3200	9.2900	9.3200	+2.418%	2	659	-91.845%
2025-11-26	8.9500	9.1000	8.9500	9.1000	+1.790%	2	657	-91.648%
2025-11-25	8.3000	8.9700	8.3000	8.9400	-2.826%	4	657	-91.499%
2025-11-24	9.0000	9.3000	8.8500	9.2000	+3.604%	5	656	-91.739%
2025-11-21	8.7000	8.8800	7.8500	8.8800	-3.478%	8	653	-91.441%
2025-11-20	11.3000	11.3000	9.1000	9.2000	-10.419%	28	652	-91.739%
2025-11-19	10.9200	11.0600	10.2700	10.2700	-8.711%	53	646	-92.600%
2025-11-18	11.3400	11.3400	11.2500	11.2500	-3.017%	6	680	-93.244%
2025-11-17	11.6700	12.0600	11.1500	11.6000	-7.643%	44	686	-93.448%
2025-11-14	12.3500	13.0000	11.6000	12.5600	-1.102%	43	645	-93.949%
2025-11-13	14.8000	14.8000	12.7000	12.7000	-14.189%	28	604	-94.016%
2025-11-12	15.7300	15.7300	14.6000	14.8000	-17.732%	93	620	-94.865%
2025-11-10	17.3200	17.9900	17.3000	17.9900	+36.288%	13	613	-95.775%
2025-11-07	12.8200	13.2000	12.7500	13.2000	-3.084%	32	603	-94.242%
2025-11-06	15.7000	15.7000	13.3500	13.6200	-15.666%	9	607	-94.420%
2025-11-05	16.8000	16.8000	15.3500	16.1500	-5.831%	24	602	-95.294%
2025-11-04	18.3000	19.2500	16.3500	17.1500	-26.552%	53	591	-95.569%
2025-11-03	22.6900	23.5000	21.8000	23.3500	+8.605%	1,203	1,239	-96.745%
2025-10-31	20.8800	22.1000	20.8500	21.5000	+13.757%	43	1,239	-96.465%
2025-10-30	19.7500	20.0000	18.9000	18.9000	-4.786%	94	1,233	-95.979%
2025-10-29	18.0500	19.8500	18.0500	19.8500	+20.669%	1,198	1,156	-96.171%
2025-10-27	16.5000	16.5000	16.4000	16.4500	+12.671%	82	41	-95.380%
2025-10-24	14.6100	14.6100	14.6000	14.6000	0.000%	3	0	-94.795%

.dark-mode .tjQqqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjQqqX{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C350PLTR Jan 15 2027 350.00 Call (PLTR270115C00350000)option OPRA

PLTR20270115C350
PLTR Jan 15 2027 350.00 Call (PLTR270115C00350000)
option OPRA