Dark

PLTR20270115C390
PLTR Jan 15 2027 390.00 Call (PLTR270115C00390000)
option OPRA

EOD

Jul 23, 2026

0.4800-4.000%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4800	0.4800	0.4800	0.4800	-4.000%	8	1,323	0.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-25.373%	1	1,331	-4.000%
2026-07-21	0.6300	0.6700	0.5900	0.6700	+8.065%	17	1,331	-28.358%
2026-07-20	0.6000	0.6200	0.6000	0.6200	+12.727%	3	1,316	-22.581%
2026-07-17	0.5800	0.5900	0.5500	0.5500	-19.118%	473	1,314	-12.727%
2026-07-14	0.6500	0.6800	0.6500	0.6800	+13.333%	87	1,410	-29.412%
2026-07-13	0.6000	0.6000	0.6000	0.6000	+1.695%	1	1,401	-20.000%
2026-07-08	0.6000	0.6000	0.5900	0.5900	-11.940%	4	1,400	-18.644%
2026-07-06	0.7000	0.7000	0.6700	0.6700	+1.515%	100	1,404	-28.358%
2026-07-02	0.7500	0.7500	0.6600	0.6600	+4.762%	10	1,405	-27.273%
2026-07-01	0.6400	0.6700	0.6300	0.6300	+46.512%	17	1,405	-23.810%
2026-06-30	0.4300	0.4300	0.4300	0.4300	-8.511%	10	1,407	+11.628%
2026-06-29	0.4700	0.4700	0.4700	0.4700	-4.082%	11	1,417	+2.128%
2026-06-26	0.4900	0.4900	0.4900	0.4900	+16.667%	5	1,406	-2.041%
2026-06-25	0.5100	0.5100	0.4000	0.4200	-16.000%	37	1,408	+14.286%
2026-06-24	0.5400	0.5400	0.5000	0.5000	-1.961%	3	1,425	-4.000%
2026-06-23	0.5200	0.5200	0.5100	0.5100	-12.069%	17	1,423	-5.882%
2026-06-22	0.6300	0.6300	0.5800	0.5800	-32.558%	26	1,416	-17.241%
2026-06-15	0.8600	0.8600	0.8600	0.8600	-2.273%	2	1,405	-44.186%
2026-06-12	0.8800	0.8800	0.8800	0.8800	+4.762%	1	1,405	-45.455%
2026-06-11	0.8400	0.8400	0.8400	0.8400	+7.692%	5	1,405	-42.857%
2026-06-10	0.7800	0.7800	0.7800	0.7800	-9.302%	1	1,400	-38.462%
2026-06-09	0.9300	0.9500	0.8500	0.8600	-18.868%	31	1,400	-44.186%
2026-06-08	1.1200	1.1200	1.0600	1.0600	-5.357%	6	1,412	-54.717%
2026-06-05	1.2300	1.2300	1.0700	1.1200	-14.504%	7	1,417	-57.143%
2026-06-04	1.5000	1.5000	1.3100	1.3100	-10.274%	213	1,412	-63.359%
2026-06-03	1.8800	1.8800	1.4500	1.4600	-31.776%	234	1,409	-67.123%
2026-06-02	2.2200	2.2200	2.0600	2.1400	-20.741%	18	1,594	-77.570%
2026-06-01	2.5700	2.8200	2.4500	2.7000	+26.168%	175	1,596	-82.222%
2026-05-29	1.2000	2.4000	1.2000	2.1400	+111.881%	118	1,559	-77.570%
2026-05-28	0.9400	1.0100	0.9300	1.0100	+27.848%	58	1,600	-52.475%
2026-05-27	0.7600	0.7900	0.7600	0.7900	-12.222%	202	1,645	-39.241%
2026-05-26	0.7600	0.9000	0.7600	0.9000	+12.500%	80	1,645	-46.667%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-2.439%	1	1,684	-40.000%
2026-05-21	0.8500	0.8500	0.8000	0.8200	-6.818%	3	1,684	-41.463%
2026-05-19	0.9200	0.9200	0.8800	0.8800	-3.297%	2	1,684	-45.455%
2026-05-18	0.9100	0.9100	0.9100	0.9100	-2.151%	1	1,683	-47.253%
2026-05-15	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,683	-48.387%
2026-05-14	0.9800	1.0200	0.9800	1.0000	+11.111%	276	1,683	-52.000%
2026-05-13	1.1000	1.1000	0.8800	0.9000	-12.621%	31	1,470	-46.667%
2026-05-11	1.0300	1.0300	1.0300	1.0300	-5.505%	1	1,470	-53.398%
2026-05-07	0.9800	1.0900	0.9800	1.0900	+21.111%	29	1,469	-55.963%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-4.255%	4	1,478	-46.667%
2026-05-05	1.0000	1.0100	0.9400	0.9400	-33.333%	7	1,477	-48.936%
2026-05-04	1.4100	1.4100	1.3500	1.4100	+11.905%	16	1,476	-65.957%
2026-05-01	1.3300	1.3300	1.2600	1.2600	+10.526%	2	1,484	-61.905%
2026-04-28	1.2200	1.2200	1.1400	1.1400	-1.724%	8	1,484	-57.895%
2026-04-27	1.1600	1.1600	1.1600	1.1600	+5.455%	1	1,489	-58.621%
2026-04-24	1.0600	1.1300	1.0600	1.1000	-4.348%	25	1,489	-56.364%
2026-04-23	1.2500	1.2500	1.1200	1.1500	-19.580%	5	1,496	-58.261%
2026-04-22	1.4300	1.4300	1.4300	1.4300	+19.167%	1	1,497	-66.434%
2026-04-20	1.2700	1.2700	1.2000	1.2000	-4.762%	30	1,497	-60.000%
2026-04-17	1.2400	1.2600	1.2400	1.2600	+22.330%	10	1,477	-61.905%
2026-04-16	1.1300	1.1300	1.0300	1.0300	-3.738%	2	1,487	-53.398%
2026-04-15	0.8600	1.0700	0.8600	1.0700	+30.488%	16	1,488	-55.140%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+36.667%	6	1,483	-41.463%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-4.762%	2	1,477	-20.000%
2026-04-09	0.6300	0.6700	0.6300	0.6300	-18.182%	50	1,475	-23.810%
2026-04-08	0.8100	0.8500	0.7700	0.7700	-16.304%	5	1,494	-37.662%
2026-04-07	0.9200	0.9200	0.9200	0.9200	+1.099%	5	1,494	-47.826%
2026-04-06	0.9400	0.9400	0.9100	0.9100	-10.784%	79	1,492	-47.253%
2026-04-01	1.0600	1.0600	1.0200	1.0200	0.000%	2	1,492	-52.941%
2026-03-31	1.0200	1.0200	1.0200	1.0200	+8.511%	3	1,492	-52.941%
2026-03-30	1.0500	1.0500	0.9400	0.9400	-21.667%	4	1,495	-48.936%
2026-03-27	1.2000	1.2000	1.1800	1.2000	-10.448%	111	1,493	-60.000%
2026-03-26	1.4000	1.4000	1.3300	1.3400	-18.788%	7	1,559	-64.179%
2026-03-24	1.5300	1.6500	1.5000	1.6500	-10.326%	211	1,559	-70.909%
2026-03-23	1.8900	1.8900	1.7300	1.8400	+17.197%	234	1,692	-73.913%
2026-03-19	1.6100	1.6300	1.5700	1.5700	-4.848%	69	1,712	-69.427%
2026-03-18	1.6800	1.6800	1.6500	1.6500	-4.070%	11	1,689	-70.909%
2026-03-17	1.7200	1.7200	1.7200	1.7200	-6.522%	1	1,689	-72.093%
2026-03-16	1.9100	1.9100	1.8400	1.8400	-3.665%	2	1,689	-73.913%
2026-03-13	1.9600	2.0200	1.9100	1.9100	-13.964%	3	1,688	-74.869%
2026-03-12	2.2200	2.2200	2.2200	2.2200	+15.026%	1	1,686	-78.378%
2026-03-11	1.9500	1.9500	1.9300	1.9300	0.000%	2	1,686	-75.130%
2026-03-10	1.9300	1.9300	1.9300	1.9300	-26.894%	1	1,686	-75.130%
2026-03-06	2.3900	2.6400	2.3900	2.6400	+24.528%	5	1,694	-81.818%
2026-03-05	2.1200	2.1200	2.1200	2.1200	-9.787%	1	1,699	-77.358%
2026-03-04	2.4000	2.4000	2.2500	2.3500	+10.329%	9	1,698	-79.574%
2026-03-03	1.9800	2.1300	1.8700	2.1300	-0.467%	14	1,694	-77.465%
2026-03-02	2.0500	2.1400	2.0500	2.1400	+34.591%	6	1,692	-77.570%
2026-02-25	1.5200	1.5900	1.5200	1.5900	+24.219%	4	1,691	-69.811%
2026-02-23	1.2800	1.2800	1.2800	1.2800	-13.514%	1	1,691	-62.500%
2026-02-20	1.5500	1.5500	1.4800	1.4800	-4.516%	2	1,692	-67.568%
2026-02-19	1.5500	1.5500	1.5500	1.5500	+4.027%	6	1,692	-69.032%
2026-02-17	1.4900	1.4900	1.4900	1.4900	-35.217%	5	1,694	-67.785%
2026-02-10	2.3000	2.3000	2.3000	2.3000	+0.437%	3	1,699	-79.130%
2026-02-09	2.1000	2.2900	2.1000	2.2900	+25.137%	7	1,702	-79.039%
2026-02-06	1.8100	1.8300	1.8100	1.8300	+2.235%	14	1,698	-73.770%
2026-02-05	2.1600	2.1600	1.7000	1.7900	-22.845%	18	1,697	-73.184%
2026-02-04	2.5600	2.5600	2.2100	2.3200	-37.634%	11	1,699	-79.310%
2026-02-03	3.4500	3.7200	3.4500	3.7200	+16.250%	3	1,700	-87.097%
2026-02-02	3.2000	3.2000	3.1500	3.2000	+8.844%	31	1,699	-85.000%
2026-01-30	3.2000	3.2000	2.9400	2.9400	-10.092%	76	1,720	-83.673%
2026-01-29	3.5000	3.5000	3.2700	3.2700	-16.154%	9	1,667	-85.321%
2026-01-28	4.0000	4.1200	3.9000	3.9000	-17.722%	7	1,663	-87.692%
2026-01-26	4.8500	4.8600	4.7400	4.7400	+2.597%	7	1,668	-89.873%
2026-01-22	4.5000	4.6200	4.5000	4.6200	-3.750%	3	1,664	-89.610%
2026-01-21	4.8000	4.8000	4.8000	4.8000	-14.286%	2	1,664	-90.000%
2026-01-16	5.6000	5.6000	5.6000	5.6000	-13.846%	1	1,662	-91.429%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-0.459%	100	1,662	-92.615%
2026-01-13	6.5300	6.5300	6.5300	6.5300	+0.462%	1	1,662	-92.649%
2026-01-08	6.5000	6.5000	6.5000	6.5000	-21.212%	4	1,661	-92.615%
2026-01-07	7.0000	8.2500	7.0000	8.2500	+41.026%	101	1,659	-94.182%
2026-01-02	6.5800	6.5800	5.8500	5.8500	-15.584%	33	1,559	-91.795%
2025-12-31	7.0000	7.0000	6.9300	6.9300	-13.913%	4	1,552	-93.074%
2025-12-30	8.1000	8.1000	8.0500	8.0500	-5.958%	7	1,552	-94.037%
2025-12-29	8.4000	8.7500	8.4000	8.5600	-13.096%	59	1,551	-94.393%
2025-12-26	9.8600	9.8600	9.8500	9.8500	-7.075%	2	1,549	-95.127%
2025-12-24	10.5000	10.6500	10.5000	10.6000	-0.469%	8	1,553	-95.472%
2025-12-23	10.8100	10.8500	10.5000	10.6500	-0.560%	9	1,553	-95.493%
2025-12-22	10.8500	10.8500	10.5300	10.7100	-2.636%	8	1,562	-95.518%
2025-12-19	10.3100	11.0000	10.3100	11.0000	+11.675%	17	1,569	-95.636%
2025-12-18	9.3500	10.0000	9.3500	9.8500	+12.571%	197	1,570	-95.127%
2025-12-17	8.9300	9.1000	8.7000	8.7500	-11.883%	20	1,383	-94.514%
2025-12-16	9.9000	10.1000	9.6000	9.9300	+1.534%	22	1,391	-95.166%
2025-12-15	9.7800	9.7800	9.7800	9.7800	+1.875%	1	1,374	-95.092%
2025-12-12	9.9000	9.9000	9.6000	9.6000	-4.950%	19	1,374	-95.000%
2025-12-11	9.0100	10.1500	9.0100	10.1000	-3.992%	20	1,374	-95.248%
2025-12-10	9.5500	10.5200	9.5500	10.5200	+14.973%	9	1,391	-95.437%
2025-12-09	9.4000	9.4000	9.1500	9.1500	-3.175%	3	1,397	-94.754%
2025-12-08	9.3000	9.4500	9.3000	9.4500	+4.420%	3	1,395	-94.921%
2025-12-05	9.1000	9.1000	9.0500	9.0500	+36.090%	6	1,394	-94.696%
2025-12-01	6.6500	6.6500	6.6500	6.6500	-1.481%	1	1,393	-92.782%
2025-11-25	6.2200	6.7500	6.2200	6.7500	-0.442%	36	1,394	-92.889%
2025-11-24	6.7800	6.7800	6.7800	6.7800	+15.306%	1	1,362	-92.920%
2025-11-21	5.8800	5.8800	5.8800	5.8800	-11.579%	1	1,362	-91.837%
2025-11-20	9.0500	9.0500	6.6500	6.6500	-15.287%	13	1,362	-92.782%
2025-11-19	8.2500	8.3200	7.8500	7.8500	-8.721%	125	1,360	-93.885%
2025-11-18	8.6000	8.6000	8.6000	8.6000	-8.021%	1	1,354	-94.419%
2025-11-17	9.3800	9.3800	9.3500	9.3500	-5.556%	20	1,354	-94.866%
2025-11-14	9.0500	9.9000	8.8000	9.9000	+1.538%	9	1,336	-95.152%
2025-11-13	11.2000	11.2000	9.7000	9.7500	-15.584%	9	1,329	-95.077%
2025-11-12	12.1500	12.1500	11.5500	11.5500	-13.158%	6	1,328	-95.844%
2025-11-11	13.3000	13.3000	13.3000	13.3000	-5.473%	1	1,326	-96.391%
2025-11-10	13.1500	14.0700	13.1500	14.0700	+41.407%	7	1,326	-96.588%
2025-11-07	9.6500	9.9500	9.6500	9.9500	+1.531%	2	1,325	-95.176%
2025-11-06	13.2700	13.2700	9.8000	9.8000	-22.835%	25	1,324	-95.102%
2025-11-05	13.7500	13.7500	11.8000	12.7000	-3.422%	49	1,309	-96.220%
2025-11-04	15.8000	15.8000	12.6500	13.1500	-29.679%	56	1,302	-96.350%
2025-11-03	18.0000	18.9000	17.2400	18.7000	+10.000%	1,287	80	-97.433%
2025-10-31	15.8500	17.8000	15.8500	17.0000	+13.333%	72	80	-97.176%
2025-10-30	15.2500	15.5100	14.9300	15.0000	0.000%	20	19	-96.800%

.dark-mode .Q1Y15Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1Y15Y{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C390PLTR Jan 15 2027 390.00 Call (PLTR270115C00390000)option OPRA

PLTR20270115C390
PLTR Jan 15 2027 390.00 Call (PLTR270115C00390000)
option OPRA