Dark

PLTR20270115C37
PLTR Jan 15 2027 37.00 Call (PLTR270115C00037000)
option OPRA

Inactive

Jul 10, 2026

94.49+3.664%(+3.34)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	94.4900	94.4900	94.4900	94.4900	+3.664%	11	2,983	0.000%
2026-07-01	91.3800	91.3800	91.1500	91.1500	+26.422%	4	2,983	+3.664%
2026-06-25	71.8000	72.1000	71.8000	72.1000	-8.118%	21	2,984	+31.054%
2026-06-24	78.4700	78.4700	78.4700	78.4700	-6.849%	20	2,985	+20.415%
2026-06-22	84.2400	84.2400	84.2400	84.2400	-7.733%	10	2,985	+12.168%
2026-06-18	91.3000	91.3000	91.3000	91.3000	-1.030%	10	2,999	+3.494%
2026-06-12	92.2500	92.2500	92.2500	92.2500	-7.796%	1	2,999	+2.428%
2026-06-05	100.0500	100.0500	100.0500	100.0500	-9.416%	2	2,999	-5.557%
2026-06-03	110.4500	110.4500	110.4500	110.4500	-0.325%	1	3,001	-14.450%
2026-04-20	110.8100	110.8100	110.8100	110.8100	+24.618%	4	3,000	-14.728%
2026-04-10	90.4700	90.4700	88.8800	88.9200	-6.783%	32	3,000	+6.264%
2026-04-09	95.3900	95.3900	95.3900	95.3900	-7.136%	1	3,022	-0.943%
2026-03-30	102.7200	102.7200	102.7200	102.7200	-12.370%	17	3,022	-8.012%
2026-03-04	117.2200	117.2200	117.2200	117.2200	+19.211%	1	3,039	-19.391%
2026-02-19	98.3300	98.3300	98.3300	98.3300	+3.691%	17	3,039	-3.905%
2026-02-12	94.8300	94.8300	94.8300	94.8300	-4.846%	15	3,039	-0.359%
2026-02-11	99.6600	99.6600	99.6600	99.6600	+2.499%	10	3,039	-5.188%
2026-02-05	97.2300	97.2300	97.2300	97.2300	-12.728%	1	3,029	-2.818%
2026-01-30	111.4100	111.4100	111.4100	111.4100	-22.567%	1	3,029	-15.187%
2026-01-15	143.8800	143.8800	143.8800	143.8800	-2.348%	35	3,030	-34.327%
2026-01-13	147.3400	147.3400	147.3400	147.3400	+3.013%	1	3,047	-35.869%
2026-01-09	143.0300	143.0300	143.0300	143.0300	-0.681%	1	3,046	-33.937%
2026-01-06	143.8000	144.0100	143.8000	144.0100	+5.820%	1,613	3,045	-34.387%
2026-01-02	136.0900	136.0900	136.0900	136.0900	-9.472%	2	1,557	-30.568%
2025-12-29	154.0500	154.0500	150.3300	150.3300	-6.645%	2	1,555	-37.145%
2025-12-23	161.0300	161.0300	161.0300	161.0300	+1.105%	1	1,557	-41.321%
2025-12-22	162.9300	162.9300	159.2700	159.2700	+0.606%	2	1,558	-40.673%
2025-12-19	158.3100	158.3100	158.3100	158.3100	+4.049%	1	1,559	-40.313%
2025-12-18	152.1500	152.1500	152.1500	152.1500	+0.595%	1	1,558	-37.897%
2025-12-15	151.2500	151.2500	151.2500	151.2500	+12.907%	18	1,559	-37.527%
2025-12-01	133.9600	133.9600	133.9600	133.9600	+5.872%	2	1,545	-29.464%
2025-11-24	126.5300	126.5300	126.5300	126.5300	-8.807%	2	1,546	-25.322%
2025-11-07	138.7500	138.7500	138.7500	138.7500	-11.370%	1	1,545	-31.899%
2025-10-27	156.5500	156.5500	156.5500	156.5500	+6.258%	1	1,545	-39.642%
2025-10-23	147.3300	147.3300	147.3300	147.3300	+6.707%	1	1,545	-35.865%
2025-10-22	138.0700	138.0700	138.0700	138.0700	-5.393%	4	1,546	-31.564%
2025-10-21	145.3500	145.9400	145.3500	145.9400	-2.152%	25	1,546	-35.254%
2025-10-15	149.1500	149.1500	149.1500	149.1500	+0.879%	5	1,564	-36.648%
2025-10-14	147.8500	147.8500	147.8500	147.8500	+3.392%	1	1,569	-36.091%
2025-10-13	143.0000	143.0000	143.0000	143.0000	-4.341%	2	1,570	-33.923%
2025-10-08	149.4900	149.4900	149.4900	149.4900	+0.585%	1	1,570	-36.792%
2025-09-19	148.8000	148.8000	148.6200	148.6200	+6.157%	602	1,571	-36.422%
2025-09-18	140.0000	140.0000	140.0000	140.0000	+5.461%	5	977	-32.507%
2025-09-10	132.7500	132.7500	132.7500	132.7500	+11.827%	3	977	-28.821%
2025-09-05	118.7100	118.7100	118.7100	118.7100	-6.931%	1	977	-20.403%
2025-08-27	127.5500	127.5500	127.5500	127.5500	+2.863%	25	978	-25.919%
2025-08-25	118.0000	124.0000	118.0000	124.0000	-2.362%	11	978	-23.798%
2025-08-22	127.0000	127.0000	127.0000	127.0000	+9.985%	2	978	-25.598%
2025-08-20	115.4700	115.4700	115.4700	115.4700	-7.882%	1	978	-18.169%
2025-08-19	125.3500	125.3500	125.3500	125.3500	-11.099%	1	979	-24.619%
2025-08-18	144.1500	144.1500	141.0000	141.0000	-2.083%	2	978	-32.986%
2025-08-15	144.0000	144.0000	144.0000	144.0000	-0.997%	10	977	-34.382%
2025-08-14	145.4500	145.4500	145.4500	145.4500	-2.755%	5	987	-35.036%
2025-08-12	149.5700	149.5700	149.5700	149.5700	-0.287%	1	992	-36.826%
2025-08-07	149.0000	150.0000	149.0000	150.0000	+2.768%	3	991	-37.007%
2025-08-06	145.9600	145.9600	145.9600	145.9600	+5.234%	1	991	-35.263%
2025-08-05	141.6000	141.6000	137.9300	138.7000	+16.067%	10	991	-31.875%
2025-07-18	119.8000	119.8000	119.5000	119.5000	+2.137%	8	996	-20.929%
2025-07-16	117.0000	117.0000	117.0000	117.0000	+4.726%	5	996	-19.239%
2025-07-14	111.7200	111.7200	111.7200	111.7200	+0.712%	5	996	-15.422%
2025-07-11	110.1400	110.9300	110.1400	110.9300	+8.755%	50	996	-14.820%
2025-07-01	102.0000	102.0000	102.0000	102.0000	-8.282%	10	1,044	-7.363%
2025-06-26	111.2100	111.2100	111.2100	111.2100	+1.785%	10	1,054	-15.035%
2025-06-16	109.2600	109.2600	109.2600	109.2600	+5.749%	3	1,054	-13.518%
2025-06-12	103.3200	103.3200	103.3200	103.3200	+5.160%	1	1,056	-8.546%
2025-06-04	98.2500	98.2500	98.2500	98.2500	-5.072%	1	1,057	-3.827%
2025-06-03	98.2100	103.5000	98.2100	103.5000	+7.700%	22	1,057	-8.705%
2025-05-30	96.1000	96.1000	96.1000	96.1000	+5.062%	2	1,040	-1.675%
2025-05-29	91.1900	91.4700	91.1900	91.4700	-0.468%	2	1,040	+3.302%
2025-05-28	92.5000	92.5000	91.9000	91.9000	-1.183%	21	1,039	+2.818%
2025-05-22	93.0000	93.0000	93.0000	93.0000	-2.002%	3	1,040	+1.602%
2025-05-21	94.9000	94.9000	94.9000	94.9000	+0.338%	1	1,040	-0.432%
2025-05-19	94.5800	94.5800	94.5800	94.5800	-3.980%	1	1,040	-0.095%
2025-05-14	98.4000	98.5000	97.9000	98.5000	+1.546%	13	1,040	-4.071%
2025-05-13	96.4500	97.9800	96.4500	97.0000	+12.686%	10	1,035	-2.588%
2025-05-12	86.0800	86.0800	86.0800	86.0800	+11.214%	2	1,044	+9.770%
2025-05-06	77.4000	77.4000	77.4000	77.4000	-15.870%	7	1,044	+22.080%
2025-05-05	92.0000	92.0000	92.0000	92.0000	+1.099%	4	1,044	+2.707%
2025-05-02	91.0000	91.0000	91.0000	91.0000	+8.205%	2	1,044	+3.835%
2025-04-30	84.1000	84.1000	84.1000	84.1000	+5.560%	8	1,044	+12.354%
2025-04-25	79.6700	79.6700	79.6700	79.6700	+31.795%	20	1,044	+18.602%
2025-04-09	47.4500	60.4500	47.4500	60.4500	+26.969%	12	1,044	+56.311%
2025-04-08	55.1500	55.7000	47.6100	47.6100	-0.688%	20	1,056	+98.467%
2025-04-07	37.7500	50.0000	37.7500	47.9400	+4.331%	14	1,056	+97.101%
2025-04-04	46.1200	46.1200	45.9500	45.9500	-15.827%	46	1,064	+105.637%
2025-04-03	54.5900	54.5900	54.5900	54.5900	+1.752%	2	1,084	+73.090%
2025-04-02	53.6500	53.6500	53.6500	53.6500	+1.418%	4	1,078	+76.123%
2025-04-01	53.8700	53.8700	52.9000	52.9000	-2.578%	12	1,078	+78.620%
2025-03-31	50.1800	54.5500	50.1800	54.3000	-6.701%	13	1,071	+74.015%
2025-03-28	58.2000	58.2000	58.2000	58.2000	-10.941%	4	1,065	+62.354%
2025-03-25	65.9500	66.1500	65.2500	65.3500	+0.077%	43	1,065	+44.591%
2025-03-24	65.3000	65.3000	65.3000	65.3000	+13.486%	5	1,023	+44.701%
2025-03-20	57.5400	57.5400	57.5400	57.5400	+5.481%	1	1,028	+64.216%
2025-03-18	54.5500	54.5500	54.5500	54.5500	-1.712%	8	1,028	+73.217%
2025-03-14	55.5000	55.5000	55.5000	55.5000	+10.119%	4	1,028	+70.252%
2025-03-13	50.4000	50.4000	50.4000	50.4000	-0.690%	1	1,028	+87.480%
2025-03-11	47.7200	50.7500	47.7200	50.7500	+1.500%	2	1,028	+86.187%
2025-03-10	50.0000	50.0000	50.0000	50.0000	-1.672%	1	1,027	+88.980%
2025-03-07	50.5500	50.8500	50.5500	50.8500	-11.117%	4	1,027	+85.821%
2025-03-06	57.2100	57.2100	57.2100	57.2100	-2.869%	2	1,030	+65.163%
2025-03-05	58.9000	58.9000	58.9000	58.9000	+13.378%	2	1,030	+60.424%
2025-03-04	51.9500	51.9500	51.9500	51.9500	-10.168%	30	1,033	+81.886%
2025-03-03	57.8300	57.8300	57.8300	57.8300	+9.527%	2	1,033	+63.393%
2025-02-28	50.0200	52.8000	50.0200	52.8000	-10.219%	22	1,033	+78.958%
2025-02-26	58.8000	58.8100	58.8000	58.8100	+4.644%	7	1,031	+60.670%
2025-02-25	56.2000	56.2000	56.2000	56.2000	-10.438%	1	1,027	+68.132%
2025-02-24	60.9100	62.7500	60.9100	62.7500	-14.393%	4	1,027	+50.582%
2025-02-21	73.3000	73.3000	73.3000	73.3000	+1.327%	2	1,027	+28.909%
2025-02-20	74.6500	74.6500	67.8000	72.3400	-21.896%	23	1,028	+30.619%
2025-02-19	93.4200	93.4200	90.5000	92.6200	+2.286%	9	1,027	+2.019%
2025-02-18	90.5500	90.5500	90.5500	90.5500	+3.250%	1	1,027	+4.351%
2025-02-14	87.0000	87.7000	86.7300	87.7000	+0.863%	24	1,030	+7.742%
2025-02-13	86.6000	86.9500	86.6000	86.9500	+4.444%	2	1,030	+8.672%
2025-02-11	83.8000	83.8000	83.2500	83.2500	-1.421%	4	1,030	+13.502%
2025-02-10	79.8300	84.4500	79.8300	84.4500	+3.277%	17	1,030	+11.889%
2025-02-07	83.8400	84.1900	81.1700	81.7700	+6.833%	36	1,024	+15.556%
2025-02-06	76.0000	76.5400	76.0000	76.5400	+9.171%	3	1,034	+23.452%
2025-02-05	72.1900	72.1900	69.7000	70.1100	-3.854%	5	1,034	+34.774%
2025-02-04	71.9600	76.0500	70.3000	72.9200	+35.413%	59	1,037	+29.580%
2025-02-03	50.0000	54.1200	50.0000	53.8500	+0.410%	115	1,048	+75.469%
2025-01-31	55.0600	55.1400	53.4000	53.6300	+3.934%	62	1,148	+76.189%
2025-01-30	51.6000	51.6000	51.6000	51.6000	+2.077%	1	1,170	+83.120%
2025-01-29	50.5500	50.5500	50.5500	50.5500	+11.172%	1	1,170	+86.924%
2025-01-28	45.4700	45.4700	45.4700	45.4700	-12.050%	2	1,170	+107.807%
2025-01-24	51.7000	51.7000	51.7000	51.7000	+12.148%	10	1,170	+82.766%
2025-01-22	45.3800	46.1000	44.7800	46.1000	+5.734%	12	1,175	+104.967%
2025-01-21	43.9000	43.9000	43.6000	43.6000	+0.926%	11	1,190	+116.720%
2025-01-17	42.1500	43.2000	42.1500	43.2000	+3.473%	60	1,190	+118.727%
2025-01-16	42.2300	42.3700	41.7500	41.7500	+6.587%	22	1,190	+126.323%
2025-01-15	39.1700	39.1700	39.1700	39.1700	+4.873%	17	1,181	+141.231%
2025-01-14	37.3500	37.3500	37.3500	37.3500	+2.021%	1	1,165	+152.985%
2025-01-13	36.6000	36.9000	36.2500	36.6100	-6.128%	35	1,166	+158.099%
2025-01-10	38.0000	39.0000	37.5000	39.0000	-2.133%	256	1,175	+142.282%
2025-01-08	40.7000	40.7000	39.0900	39.8500	-5.367%	14	1,247	+137.114%
2025-01-07	43.0500	43.0500	42.1100	42.1100	-10.689%	14	1,247	+124.389%
2025-01-06	49.6000	49.6000	46.9300	47.1500	-7.002%	11	1,259	+100.403%
2025-01-03	47.3500	50.7000	47.3500	50.7000	+11.674%	34	1,266	+86.371%
2025-01-02	45.9000	45.9000	44.8000	45.4000	-1.838%	7	1,272	+108.128%
2024-12-31	47.2500	47.2500	46.2500	46.2500	-5.361%	3	1,276	+104.303%
2024-12-30	49.5500	49.5500	47.9000	48.8700	-1.769%	5	1,276	+93.350%
2024-12-27	49.7700	50.0600	49.1500	49.7500	-7.528%	90	1,275	+89.930%
2024-12-26	53.8000	53.8000	53.8000	53.8000	+1.605%	3	1,275	+75.632%
2024-12-24	55.0000	55.0000	52.9500	52.9500	+6.561%	3	1,274	+78.451%
2024-12-23	52.8500	52.8500	49.6900	49.6900	-1.604%	2	1,274	+90.159%
2024-12-20	45.2000	50.5000	45.2000	50.5000	+7.447%	21	1,274	+87.109%
2024-12-19	47.7000	47.7000	45.3500	47.0000	+14.634%	25	1,278	+101.043%
2024-12-18	43.1500	43.1500	41.0000	41.0000	-12.914%	2	1,264	+130.463%
2024-12-16	47.3500	47.3500	43.4700	47.0800	+1.795%	14	1,264	+100.701%
2024-12-13	46.1500	46.2500	46.1500	46.2500	+2.436%	12	1,258	+104.303%
2024-12-12	45.7500	45.7500	45.1500	45.1500	+4.273%	3	1,252	+109.280%
2024-12-11	40.0000	43.3000	39.9500	43.3000	-0.437%	99	1,253	+118.222%
2024-12-10	43.4900	43.4900	43.4900	43.4900	-1.159%	1	1,161	+117.268%
2024-12-09	50.1300	51.1000	43.1100	44.0000	-6.542%	124	1,161	+114.750%
2024-12-06	43.2400	47.0800	43.2400	47.0800	+9.616%	36	1,062	+100.701%
2024-12-05	42.6000	42.9500	41.2100	42.9500	+7.107%	36	1,052	+120.000%
2024-12-04	40.1500	40.1500	40.1000	40.1000	-4.592%	2	1,051	+135.636%
2024-12-03	41.0000	42.1000	40.8700	42.0300	+11.782%	42	1,052	+124.816%
2024-12-02	37.9500	37.9500	36.9000	37.6000	-0.529%	28	1,031	+151.303%
2024-11-29	37.6200	37.8000	37.6200	37.8000	+4.104%	6	1,047	+149.974%
2024-11-27	36.2500	36.3100	36.2500	36.3100	-7.372%	3	1,044	+160.231%
2024-11-25	38.2000	39.2000	38.2000	39.2000	+11.017%	81	1,044	+141.046%
2024-11-22	34.6000	35.3100	34.2000	35.3100	+3.761%	6	1,015	+167.601%
2024-11-21	34.0300	34.0300	34.0300	34.0300	+1.280%	2	1,015	+177.667%
2024-11-20	35.4500	35.4500	33.6000	33.6000	+1.205%	11	1,015	+181.220%
2024-11-19	33.2000	33.2000	33.2000	33.2000	-2.554%	10	1,016	+184.608%
2024-11-18	33.6100	34.9500	30.3000	34.0700	-6.143%	61	1,016	+177.341%
2024-11-15	34.9000	36.8100	34.9000	36.3000	+15.238%	154	1,017	+160.303%
2024-11-14	32.6000	32.6000	31.5000	31.5000	-8.563%	24	1,029	+199.968%
2024-11-13	34.8700	34.8700	34.4300	34.4500	+10.772%	10	1,034	+174.282%
2024-11-12	31.5000	31.5000	31.1000	31.1000	-4.893%	5	1,035	+203.826%
2024-11-11	31.5200	34.0000	31.1500	32.7000	+8.638%	107	1,035	+188.960%
2024-11-08	27.4900	30.1000	27.4900	30.1000	+12.650%	26	1,060	+213.920%
2024-11-07	25.9500	26.7500	25.9500	26.7200	-2.375%	18	1,066	+253.630%
2024-11-06	26.4500	27.3700	25.6000	27.3700	+13.616%	137	1,074	+245.232%
2024-11-05	21.5000	24.0900	21.5000	24.0900	+43.821%	240	1,076	+292.237%
2024-11-04	16.4000	17.0000	16.4000	16.7500	-1.760%	6	1,099	+464.119%
2024-11-01	16.9500	17.0500	16.9500	17.0500	+2.402%	90	1,096	+454.194%
2024-10-31	16.6600	16.7200	16.4500	16.6500	-9.264%	13	1,058	+467.508%
2024-10-30	18.4500	18.4500	18.3500	18.3500	-4.675%	4	1,057	+414.932%
2024-10-29	19.1800	19.2500	19.1800	19.2500	-0.259%	32	1,059	+390.857%
2024-10-28	19.1000	19.3000	19.0000	19.3000	+0.260%	21	1,035	+389.585%
2024-10-25	18.7100	19.2500	18.7100	19.2500	+7.063%	50	1,035	+390.857%
2024-10-24	18.0000	18.0500	17.7000	17.9800	+5.146%	44	1,032	+425.528%
2024-10-23	17.1000	17.1000	17.1000	17.1000	-3.006%	4	1,001	+452.573%
2024-10-22	17.7500	17.7500	17.4300	17.6300	+1.322%	35	999	+435.961%
2024-10-21	17.8500	17.8500	17.3000	17.4000	+0.115%	9	1,020	+443.046%
2024-10-18	16.8000	17.3800	16.8000	17.3800	+3.207%	18	1,016	+443.671%
2024-10-17	16.6000	16.8400	16.5500	16.8400	+5.580%	3	1,015	+461.105%
2024-10-16	16.9500	16.9500	15.9500	15.9500	-7.267%	8	1,015	+492.414%
2024-10-15	17.3500	17.3500	17.2000	17.2000	-5.443%	19	1,015	+449.360%
2024-10-14	18.5000	18.5000	18.1600	18.1900	+1.620%	28	1,016	+419.461%
2024-10-11	18.6500	18.6500	17.5000	17.9000	-1.105%	230	998	+427.877%
2024-10-10	17.5500	18.1000	17.3000	18.1000	+2.318%	9	1,026	+422.044%
2024-10-09	17.4400	17.7900	17.4400	17.6900	+7.866%	96	1,023	+434.144%
2024-10-08	14.9000	16.4000	14.9000	16.4000	+13.968%	135	994	+476.159%
2024-10-07	15.0000	15.6400	14.3000	14.3900	-3.358%	94	900	+556.637%
2024-10-04	14.4500	15.1500	14.4500	14.8900	+3.763%	176	836	+534.587%
2024-10-03	13.4000	14.3500	13.4000	14.3500	+9.962%	157	808	+558.467%
2024-10-02	12.3500	13.2000	12.3500	13.0500	+4.150%	153	780	+624.061%
2024-10-01	12.8000	12.9900	12.0100	12.5300	-0.870%	190	775	+654.110%
2024-09-30	12.3500	12.7000	11.8500	12.6400	-0.472%	76	694	+647.547%
2024-09-27	12.6500	13.0500	12.5000	12.7000	-1.474%	134	672	+644.016%
2024-09-26	12.8000	13.0500	12.1500	12.8900	+0.703%	79	660	+633.049%
2024-09-25	12.6500	12.8000	12.3000	12.8000	+0.392%	26	649	+638.203%
2024-09-24	12.8900	12.8900	12.2700	12.7500	-4.135%	82	647	+641.098%
2024-09-23	12.8500	13.6300	12.8500	13.3000	+2.703%	189	605	+610.451%
2024-09-20	12.2500	12.9500	12.0000	12.9500	+2.778%	318	556	+629.653%
2024-09-19	12.4600	12.9800	12.4600	12.6000	+1.205%	733	551	+649.921%
2024-09-18	12.6000	12.8500	12.2000	12.4500	+0.565%	97	238	+658.956%
2024-09-17	12.6500	12.7000	12.0800	12.3800	+0.406%	111	187	+663.247%
2024-09-16	12.2000	13.0000	12.0500	12.3300	0.000%	164	120	+666.342%

.dark-mode .gB5C55{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gB5C55{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C37PLTR Jan 15 2027 37.00 Call (PLTR270115C00037000)option OPRA

PLTR20270115C37
PLTR Jan 15 2027 37.00 Call (PLTR270115C00037000)
option OPRA