Dark

PLTR20270115C380
PLTR Jan 15 2027 380.00 Call (PLTR270115C00380000)
option OPRA

EOD

Sep 23, 2026

0.5800+28.889%(+0.1300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5800	0.5800	0.5800	0.5800	+28.889%	11	1,307	0.000%
2026-09-22	0.4500	0.4500	0.4500	0.4500	+15.385%	5	1,318	+28.889%
2026-09-21	0.4100	0.4100	0.3800	0.3900	+8.333%	35	1,323	+48.718%
2026-09-17	0.2700	0.3800	0.2700	0.3600	-5.263%	5	1,319	+61.111%
2026-09-16	0.3700	0.3800	0.3700	0.3800	-7.317%	4	1,323	+52.632%
2026-09-14	0.3300	0.4100	0.3300	0.4100	-26.786%	18	1,319	+41.463%
2026-09-04	0.5600	0.5600	0.5600	0.5600	+86.667%	1	1,311	+3.571%
2026-09-02	0.4500	0.4700	0.3000	0.3000	-44.444%	23	1,311	+93.333%
2026-09-01	0.5400	0.5400	0.5400	0.5400	-25.000%	1	1,292	+7.407%
2026-08-31	0.7200	0.7200	0.7200	0.7200	-20.000%	1	1,292	-19.444%
2026-08-27	0.9000	0.9000	0.9000	0.9000	+52.542%	5	1,291	-35.556%
2026-08-26	0.5900	0.5900	0.5900	0.5900	-18.056%	2	1,287	-1.695%
2026-08-24	0.7600	0.7600	0.7200	0.7200	-30.769%	327	1,287	-19.444%
2026-08-21	1.0800	1.0800	1.0400	1.0400	+4.000%	21	1,157	-44.231%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-24.812%	5	1,136	-42.000%
2026-08-13	1.0400	1.3300	1.0400	1.3300	+38.542%	11	1,141	-56.391%
2026-08-12	0.8800	0.9600	0.8800	0.9600	-18.644%	2	1,146	-39.583%
2026-08-11	1.1800	1.1800	1.1800	1.1800	-16.312%	1	1,147	-50.847%
2026-08-10	1.4900	1.5500	1.4100	1.4100	+15.574%	4	1,147	-58.865%
2026-08-07	1.1000	1.2800	1.1000	1.2200	+56.410%	62	1,145	-52.459%
2026-08-06	0.7800	0.7800	0.7800	0.7800	-6.024%	1	1,146	-25.641%
2026-08-05	0.8300	0.8300	0.8300	0.8300	-17.822%	1	1,146	-30.120%
2026-08-04	0.8700	1.0600	0.8500	1.0100	+124.444%	10	1,146	-42.574%
2026-08-03	0.4300	0.4500	0.4300	0.4500	-15.094%	2	1,151	+28.889%
2026-07-27	0.5300	0.5300	0.5300	0.5300	+20.455%	2	1,151	+9.434%
2026-07-23	0.4300	0.4400	0.4300	0.4400	-35.294%	54	1,153	+31.818%
2026-07-20	0.6800	0.6800	0.6800	0.6800	-2.857%	1	1,205	-14.706%
2026-07-15	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,205	-17.143%
2026-07-14	0.7000	0.7200	0.7000	0.7200	+14.286%	9	1,205	-19.444%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-3.077%	1	1,205	-7.937%
2026-07-08	0.6500	0.6500	0.6500	0.6500	-9.722%	1	1,205	-10.769%
2026-07-06	0.7200	0.7200	0.7200	0.7200	-7.692%	1	1,205	-19.444%
2026-07-02	0.7800	0.7800	0.7800	0.7800	+23.810%	1	1,203	-25.641%
2026-07-01	0.5700	0.6300	0.5700	0.6300	+6.780%	6	1,203	-7.937%
2026-06-29	0.5700	0.5900	0.5700	0.5900	+37.209%	16	1,199	-1.695%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-14.000%	5	1,199	+34.884%
2026-06-24	0.5600	0.5600	0.5000	0.5000	-10.714%	12	1,199	+16.000%
2026-06-23	0.5600	0.5600	0.5600	0.5600	-9.677%	6	1,210	+3.571%
2026-06-22	0.6200	0.6200	0.6200	0.6200	-22.500%	4	1,213	-6.452%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-13.043%	2	1,205	-27.500%
2026-06-17	0.9200	0.9200	0.9200	0.9200	-1.075%	1	1,205	-36.957%
2026-06-15	0.9300	0.9300	0.9300	0.9300	+1.087%	24	1,205	-37.634%
2026-06-12	0.8500	0.9200	0.8500	0.9200	-4.167%	3	1,205	-36.957%
2026-06-11	0.9600	0.9600	0.9600	0.9600	+4.348%	2	1,205	-39.583%
2026-06-10	0.9500	0.9500	0.9200	0.9200	+1.099%	13	1,203	-36.957%
2026-06-09	1.0200	1.0200	0.9100	0.9100	-20.175%	17	1,192	-36.264%
2026-06-08	1.2000	1.2000	1.1400	1.1400	-6.557%	5	1,185	-49.123%
2026-06-05	1.2200	1.2200	1.2200	1.2200	-15.278%	1	1,183	-52.459%
2026-06-04	1.4000	1.4500	1.4000	1.4400	-9.434%	5	1,182	-59.722%
2026-06-03	1.9100	1.9100	1.5900	1.5900	-27.727%	6	1,184	-63.522%
2026-06-02	2.2800	2.3100	2.2000	2.2000	-30.599%	4	1,185	-73.636%
2026-06-01	2.7200	3.1700	2.5700	3.1700	+36.052%	60	1,187	-81.703%
2026-05-29	1.6000	2.5400	1.6000	2.3300	+106.195%	56	1,155	-75.107%
2026-05-28	1.0200	1.1300	1.0200	1.1300	+29.885%	12	1,164	-48.673%
2026-05-22	0.9000	0.9000	0.8700	0.8700	-8.421%	2	1,164	-33.333%
2026-05-19	0.9500	0.9500	0.9500	0.9500	+2.151%	3	1,164	-38.947%
2026-05-18	0.9300	0.9300	0.9300	0.9300	-12.264%	1	1,165	-37.634%
2026-05-15	1.0600	1.0600	1.0600	1.0600	+9.278%	1	1,165	-45.283%
2026-05-13	0.9700	0.9700	0.9700	0.9700	-7.619%	11	1,164	-40.206%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-7.080%	2	1,154	-44.762%
2026-05-08	1.1300	1.1300	1.1300	1.1300	-1.739%	1	1,152	-48.673%
2026-05-07	0.8400	1.1500	0.8400	1.1500	+16.162%	3	1,153	-49.565%
2026-05-06	1.0300	1.0300	0.8700	0.9900	-8.333%	24	1,155	-41.414%
2026-05-05	1.2000	1.2500	1.0700	1.0800	-28.947%	24	1,175	-46.296%
2026-05-04	1.4900	1.5200	1.4900	1.5200	+10.145%	21	1,174	-61.842%
2026-05-01	1.2900	1.3800	1.2900	1.3800	+25.455%	6	1,173	-57.971%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,173	-47.273%
2026-04-28	1.1900	1.2100	1.1900	1.2000	-7.692%	6	1,172	-51.667%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+7.438%	1	1,171	-55.385%
2026-04-24	1.1800	1.2500	1.1800	1.2100	-13.571%	128	1,172	-52.066%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+2.941%	2	1,109	-58.571%
2026-04-21	1.3500	1.3600	1.3500	1.3600	+5.426%	2	1,107	-57.353%
2026-04-20	1.2900	1.2900	1.2900	1.2900	-11.034%	104	1,106	-55.039%
2026-04-17	1.4500	1.4500	1.4500	1.4500	+66.667%	1	1,106	-60.000%
2026-04-14	0.8700	0.8700	0.8700	0.8700	+19.178%	1	1,106	-33.333%
2026-04-10	0.7200	0.7300	0.7200	0.7300	+1.389%	10	1,106	-20.548%
2026-04-09	0.7000	0.7200	0.7000	0.7200	-13.253%	55	1,096	-19.444%
2026-04-08	0.9100	0.9100	0.8300	0.8300	-12.632%	3	1,095	-30.120%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-18.803%	1	1,094	-38.947%
2026-04-01	1.1700	1.1700	1.1700	1.1700	-2.500%	5	1,094	-50.427%
2026-03-31	1.2000	1.2000	1.2000	1.2000	+16.505%	3	1,090	-51.667%
2026-03-30	1.5900	1.5900	1.0300	1.0300	-18.254%	23	1,090	-43.689%
2026-03-27	1.3200	1.3200	1.2600	1.2600	-32.620%	104	1,090	-53.968%
2026-03-25	2.0000	2.0000	1.8700	1.8700	+1.081%	2	1,063	-68.984%
2026-03-24	1.7400	1.8500	1.7400	1.8500	-10.628%	2	1,065	-68.649%
2026-03-23	2.0500	2.1000	2.0500	2.0700	-3.721%	11	1,063	-71.981%
2026-03-13	2.1500	2.1500	2.1500	2.1500	-28.094%	1	1,061	-73.023%
2026-03-06	2.9300	2.9900	2.9300	2.9900	+25.105%	8	1,060	-80.602%
2026-03-05	2.5000	2.5000	2.3900	2.3900	+2.575%	4	1,067	-75.732%
2026-03-02	2.2000	2.3300	2.2000	2.3300	+34.682%	3	1,063	-75.107%
2026-02-27	1.7300	1.7300	1.7300	1.7300	+21.831%	1	1,065	-66.474%
2026-02-24	1.4400	1.4400	1.4200	1.4200	-2.740%	3	1,064	-59.155%
2026-02-23	1.4600	1.4600	1.4600	1.4600	-29.126%	5	1,063	-60.274%
2026-02-18	2.0600	2.0600	2.0600	2.0600	+19.767%	4	1,058	-71.845%
2026-02-17	1.7200	1.7200	1.7200	1.7200	+0.585%	2	1,058	-66.279%
2026-02-13	1.7200	1.7200	1.7100	1.7100	+5.556%	3	1,058	-66.082%
2026-02-12	1.6200	1.6200	1.6200	1.6200	-16.495%	17	1,058	-64.198%
2026-02-11	1.9100	1.9400	1.9100	1.9400	-20.165%	4	1,046	-70.103%
2026-02-09	1.9800	2.4300	1.9800	2.4300	+20.896%	4	1,044	-76.132%
2026-02-06	2.0100	2.0100	2.0100	2.0100	+9.239%	100	1,045	-71.144%
2026-02-05	1.9500	2.0000	1.8400	1.8400	-23.651%	16	1,091	-68.478%
2026-02-04	2.8300	2.8300	2.3500	2.4100	-39.295%	9	1,083	-75.934%
2026-02-03	4.8100	4.8100	3.9700	3.9700	+15.072%	9	1,078	-85.390%
2026-02-02	3.4200	3.4500	3.3500	3.4500	+8.833%	229	1,085	-83.188%
2026-01-30	3.4000	3.4000	3.1700	3.1700	-14.785%	102	1,226	-81.703%
2026-01-29	4.0200	4.0300	3.5100	3.7200	-15.837%	16	1,132	-84.409%
2026-01-28	4.6000	4.6000	4.4200	4.4200	-9.796%	19	1,123	-86.878%
2026-01-27	4.7500	4.9000	4.7500	4.9000	-5.222%	1,165	1,115	-88.163%
2026-01-26	5.1700	5.1700	5.1700	5.1700	+1.174%	2	1,375	-88.781%
2026-01-23	5.1100	5.1100	5.1100	5.1100	+3.651%	2	1,375	-88.650%
2026-01-22	4.9300	4.9300	4.9300	4.9300	+4.671%	5	1,373	-88.235%
2026-01-21	4.7100	4.7100	4.7100	4.7100	-18.512%	1	1,368	-87.686%
2026-01-20	5.8600	5.8600	5.7800	5.7800	-3.827%	21	1,368	-89.965%
2026-01-16	6.0100	6.0100	6.0100	6.0100	-17.671%	2	1,369	-90.349%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+3.841%	2	1,369	-92.055%
2026-01-08	8.6400	8.6400	7.0300	7.0300	-19.840%	2	1,371	-91.750%
2026-01-07	7.9000	8.7700	7.9000	8.7700	+16.159%	10	1,371	-93.387%
2026-01-06	7.2800	7.5500	7.2800	7.5500	+4.138%	24	1,366	-92.318%
2026-01-02	7.2200	7.2500	7.2200	7.2500	-7.289%	2	1,364	-92.000%
2025-12-31	8.2500	8.2500	7.8200	7.8200	-10.115%	24	1,364	-92.583%
2025-12-30	8.4700	8.7000	8.4700	8.7000	-8.034%	7	1,364	-93.333%
2025-12-29	9.4600	9.4600	9.4600	9.4600	-10.247%	1	1,359	-93.869%
2025-12-26	10.8500	10.8500	10.5400	10.5400	-4.615%	3	1,359	-94.497%
2025-12-23	11.4000	11.4000	11.0500	11.0500	-3.070%	7	1,360	-94.751%
2025-12-22	11.3200	11.4000	11.3000	11.4000	+1.877%	5	1,359	-94.912%
2025-12-19	11.2200	11.2200	11.1100	11.1900	+5.966%	4	1,359	-94.817%
2025-12-18	10.7000	10.7000	10.5500	10.5600	+6.237%	8	1,359	-94.508%
2025-12-17	10.5500	10.5500	9.9000	9.9400	-1.095%	11	1,358	-94.165%
2025-12-12	10.0500	10.0500	10.0500	10.0500	-6.858%	1	1,357	-94.229%
2025-12-10	10.6600	10.7900	10.6600	10.7900	+6.621%	2	1,357	-94.625%
2025-12-08	9.9200	10.1200	9.9200	10.1200	+12.444%	4	1,357	-94.269%
2025-12-04	8.9000	9.0000	8.9000	9.0000	+8.173%	2	1,357	-93.556%
2025-12-03	8.3200	8.3200	8.3200	8.3200	+12.432%	1	1,357	-93.029%
2025-11-28	7.4400	7.4400	7.4000	7.4000	+12.121%	4	1,357	-92.162%
2025-11-25	6.8900	6.9100	6.6000	6.6000	-10.204%	19	1,356	-91.212%
2025-11-24	7.5200	7.8000	7.3500	7.3500	+11.364%	18	1,358	-92.109%
2025-11-21	7.0000	7.0000	6.6000	6.6000	-13.725%	13	1,359	-91.212%
2025-11-20	9.7000	9.7000	7.6500	7.6500	-11.561%	51	1,358	-92.418%
2025-11-19	8.9000	9.2000	8.5500	8.6500	-7.979%	5	1,373	-93.295%
2025-11-18	9.5000	9.5000	9.0500	9.4000	-3.885%	14	1,372	-93.830%
2025-11-17	9.7800	9.7800	9.7800	9.7800	-8.598%	1	1,368	-94.070%
2025-11-14	10.0900	10.7000	10.0900	10.7000	+3.883%	7	1,369	-94.579%
2025-11-13	10.3000	10.3000	10.3000	10.3000	-17.600%	3	1,372	-94.369%
2025-11-12	12.2000	12.5000	12.1000	12.5000	-10.714%	5	1,375	-95.360%
2025-11-11	13.5000	14.0000	13.4000	14.0000	-4.891%	40	1,375	-95.857%
2025-11-10	12.8700	14.7500	12.8500	14.7200	+32.018%	17	1,374	-96.060%
2025-11-07	10.0000	11.1500	9.5800	11.1500	+4.206%	10	1,380	-94.798%
2025-11-06	13.8000	13.8000	10.7000	10.7000	-19.245%	38	1,374	-94.579%
2025-11-05	13.6000	13.8500	13.2500	13.2500	-7.986%	18	1,377	-95.623%
2025-11-04	14.9500	15.7000	14.0000	14.4000	-26.531%	28	1,376	-95.972%
2025-11-03	19.1300	19.9000	18.3500	19.6000	+9.497%	75	1,384	-97.041%
2025-10-31	17.8000	18.5500	17.5000	17.9000	+11.875%	50	1,384	-96.760%
2025-10-30	16.6000	16.6000	15.9600	16.0000	-3.614%	8	1,377	-96.375%
2025-10-29	13.9000	16.6800	13.3500	16.6000	+27.692%	1,397	1,374	-96.506%
2025-10-28	13.0000	13.4500	12.5000	13.0000	0.000%	34	0	-95.538%

.dark-mode .q0NpPl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0NpPl{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C380PLTR Jan 15 2027 380.00 Call (PLTR270115C00380000)option OPRA

PLTR20270115C380
PLTR Jan 15 2027 380.00 Call (PLTR270115C00380000)
option OPRA