Dark

PLTR20270115C40
PLTR Jan 15 2027 40.00 Call (PLTR270115C00040000)
option OPRA

EOD

Sep 23, 2026

151.82+4.058%(+5.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	151.8200	151.8200	151.8200	151.8200	+4.058%	1	10,408	0.000%
2026-09-22	145.9000	145.9000	145.9000	145.9000	+0.969%	1	10,408	+4.058%
2026-09-03	142.0000	144.5000	142.0000	144.5000	+0.452%	2	10,409	+5.066%
2026-09-01	143.8500	143.8500	143.8500	143.8500	-2.243%	1	10,410	+5.540%
2026-08-28	147.1500	147.1500	147.1500	147.1500	+6.816%	6	10,410	+3.174%
2026-08-24	137.7600	137.7600	137.7600	137.7600	+3.602%	1	10,416	+10.206%
2026-08-19	132.9700	132.9700	132.9700	132.9700	-3.958%	1	10,417	+14.176%
2026-08-14	138.4500	138.4500	138.4500	138.4500	+1.570%	3	10,417	+9.657%
2026-08-13	136.3100	136.3100	136.3100	136.3100	-1.439%	1	10,417	+11.378%
2026-08-10	138.3000	138.3000	138.3000	138.3000	+3.774%	1	10,417	+9.776%
2026-08-07	130.2000	133.2700	130.2000	133.2700	+13.780%	3	10,417	+13.919%
2026-08-06	117.1300	117.1300	117.1300	117.1300	-2.554%	10	10,418	+29.617%
2026-08-05	120.2000	120.2000	120.2000	120.2000	-3.205%	18	10,419	+26.306%
2026-08-04	112.5000	124.1800	112.5000	124.1800	+47.869%	7	10,419	+22.258%
2026-07-31	83.9800	83.9800	83.9800	83.9800	-2.098%	1	10,421	+80.781%
2026-07-22	85.7800	85.7800	85.7800	85.7800	-9.035%	1	10,420	+76.988%
2026-07-21	93.8500	94.3000	93.8500	94.3000	-2.784%	11	10,420	+60.997%
2026-07-20	97.0000	97.0000	97.0000	97.0000	+4.368%	14	10,430	+56.515%
2026-07-17	92.9400	92.9400	92.9400	92.9400	-1.921%	1	10,423	+63.353%
2026-07-16	94.7600	94.7600	94.7600	94.7600	+7.547%	1	10,424	+60.215%
2026-07-10	88.1100	88.1100	88.1100	88.1100	-6.564%	1	10,424	+72.307%
2026-07-06	94.3000	94.3000	94.3000	94.3000	+0.533%	1	10,425	+60.997%
2026-07-02	93.8000	93.8000	93.8000	93.8000	+6.627%	2	10,426	+61.855%
2026-07-01	87.9700	87.9700	87.9700	87.9700	+15.144%	1	10,426	+72.582%
2026-06-30	76.4000	76.4000	76.4000	76.4000	+3.804%	1	10,426	+98.717%
2026-06-26	73.6000	73.6000	73.6000	73.6000	-1.208%	2	10,426	+106.277%
2026-06-24	78.0000	78.0000	74.5000	74.5000	-7.361%	22	10,426	+103.785%
2026-06-23	80.4400	80.4400	80.3700	80.4200	-2.545%	17	10,427	+88.784%
2026-06-22	82.5200	82.5200	82.5200	82.5200	-7.156%	1	10,428	+83.980%
2026-06-18	88.8800	88.8800	88.8800	88.8800	-6.195%	1	10,430	+70.815%
2026-06-15	94.7500	94.7500	94.7500	94.7500	+3.552%	1	10,430	+60.232%
2026-06-11	91.0000	92.3400	91.0000	91.5000	-2.191%	24	10,430	+65.923%
2026-06-10	93.5500	93.5500	93.5500	93.5500	+3.944%	1	10,443	+62.288%
2026-06-09	95.0000	95.0000	90.0000	90.0000	-8.098%	10	10,442	+68.689%
2026-06-08	97.9300	97.9300	97.9300	97.9300	+1.429%	8	10,446	+55.029%
2026-06-05	96.5500	96.5500	96.5500	96.5500	-9.538%	50	10,454	+57.245%
2026-06-04	106.7300	106.7300	106.7300	106.7300	-1.103%	1	10,479	+42.247%
2026-06-03	107.9200	107.9200	107.9200	107.9200	-4.411%	1	10,479	+40.678%
2026-06-02	114.9400	114.9400	112.9000	112.9000	-5.206%	2	10,480	+34.473%
2026-06-01	119.1000	119.1000	119.1000	119.1000	+1.172%	1	10,481	+27.473%
2026-05-29	117.7200	117.7200	117.7200	117.7200	+17.661%	1	10,481	+28.967%
2026-05-28	100.0500	100.0500	100.0500	100.0500	+2.826%	1	10,482	+51.744%
2026-05-26	97.3000	97.3000	97.3000	97.3000	-0.785%	40	10,482	+56.033%
2026-05-22	98.0700	98.0700	98.0700	98.0700	+1.155%	5	10,482	+54.808%
2026-05-19	96.9500	96.9500	96.9500	96.9500	+2.160%	50	10,479	+56.596%
2026-05-18	94.9000	94.9000	94.9000	94.9000	-0.607%	3	10,529	+59.979%
2026-05-15	95.4400	95.4800	95.4400	95.4800	+3.839%	2	10,529	+59.007%
2026-05-13	93.0000	93.1100	91.9500	91.9500	-6.659%	63	10,532	+65.111%
2026-05-08	96.2500	98.5100	96.2500	98.5100	-0.394%	6	10,541	+54.116%
2026-05-07	98.9000	98.9000	98.9000	98.9000	+4.656%	1	10,544	+53.509%
2026-05-06	94.4500	94.5000	94.4500	94.5000	-2.577%	12	10,544	+60.656%
2026-05-05	100.0000	100.0000	97.0000	97.0000	-7.266%	3	10,540	+56.515%
2026-04-23	109.9800	109.9800	104.5000	104.6000	-8.092%	22	10,542	+45.143%
2026-04-22	113.2300	113.8100	113.2300	113.8100	+4.701%	2	10,542	+33.398%
2026-04-21	108.1100	108.7000	108.1100	108.7000	+1.932%	2	10,543	+39.669%
2026-04-20	107.1500	107.1500	106.6400	106.6400	+2.588%	2	10,544	+42.367%
2026-04-15	103.0000	103.9500	103.0000	103.9500	+8.056%	7	10,546	+46.051%
2026-04-14	96.2000	96.2000	96.2000	96.2000	+2.188%	5	10,547	+57.817%
2026-04-13	93.8300	94.1400	93.8300	94.1400	+4.022%	11	10,548	+61.270%
2026-04-10	90.5000	90.5000	90.5000	90.5000	-0.549%	1	10,559	+67.757%
2026-04-09	93.0000	93.0000	91.0000	91.0000	-12.077%	12	10,559	+66.835%
2026-04-08	104.2500	104.2500	103.5000	103.5000	+0.671%	4	10,560	+46.686%
2026-03-31	102.8100	102.8100	102.8100	102.8100	+2.903%	50	10,560	+47.670%
2026-03-30	100.2900	100.2900	99.9100	99.9100	-5.299%	5	10,610	+51.957%
2026-03-27	106.0000	106.0000	105.5000	105.5000	-9.504%	10	10,611	+43.905%
2026-03-24	116.5900	116.5900	116.5800	116.5800	-4.568%	2	10,610	+30.228%
2026-03-23	122.3300	122.3300	122.1600	122.1600	+8.356%	6	10,608	+24.280%
2026-03-20	112.7500	112.7500	112.7400	112.7400	-1.794%	6	10,614	+34.664%
2026-03-09	114.8000	114.8000	114.8000	114.8000	-2.298%	1	10,620	+32.247%
2026-03-06	117.5000	117.5000	117.5000	117.5000	+15.196%	40	10,630	+29.209%
2026-03-03	104.7600	104.7600	102.0000	102.0000	-6.293%	20	10,640	+48.843%
2026-03-02	108.0000	108.8500	108.0000	108.8500	+11.071%	2	10,645	+39.476%
2026-02-27	98.0000	98.0000	98.0000	98.0000	-0.639%	1	10,646	+54.918%
2026-02-26	98.3800	98.6300	97.8200	98.6300	+2.420%	5	10,646	+53.929%
2026-02-25	97.3000	97.3000	96.3000	96.3000	+5.074%	2	10,650	+57.653%
2026-02-24	92.0000	92.0000	91.5000	91.6500	-1.452%	31	10,650	+65.652%
2026-02-23	93.0000	93.0000	91.0000	93.0000	-2.105%	16	10,634	+63.247%
2026-02-20	95.0000	95.0000	95.0000	95.0000	-3.729%	1	10,635	+59.811%
2026-02-18	99.0000	102.9800	98.6800	98.6800	+7.261%	5	10,635	+53.851%
2026-02-17	92.0000	92.0000	92.0000	92.0000	-0.958%	2	10,637	+65.022%
2026-02-13	90.4200	92.8900	90.4200	92.8900	+0.945%	2	10,637	+63.441%
2026-02-12	93.4400	93.4400	91.0000	92.0200	-6.721%	8	10,637	+64.986%
2026-02-11	99.7900	100.0100	98.6500	98.6500	+0.663%	5	10,643	+53.898%
2026-02-06	99.6000	99.6000	98.0000	98.0000	+5.444%	2	10,643	+54.918%
2026-02-05	92.9400	92.9400	92.9400	92.9400	-8.144%	1	10,643	+63.353%
2026-02-04	107.4500	107.4500	100.8000	101.1800	-16.033%	9	10,644	+50.049%
2026-02-03	117.3800	120.5000	117.3800	120.5000	+7.398%	4	10,648	+25.992%
2026-02-02	113.1800	113.1800	112.2000	112.2000	+2.936%	4	10,651	+35.312%
2026-01-30	112.9600	112.9600	109.0000	109.0000	-3.591%	6	10,651	+39.284%
2026-01-29	114.4400	114.4500	111.1600	113.0600	-7.593%	9	10,653	+34.283%
2026-01-28	125.8500	125.8500	122.3500	122.3500	-5.155%	6	10,662	+24.087%
2026-01-27	130.3600	130.3600	129.0000	129.0000	-1.534%	6	10,662	+17.690%
2026-01-26	131.0100	131.0100	131.0100	131.0100	-2.653%	2	10,662	+15.884%
2026-01-23	133.6900	134.5800	133.6800	134.5800	+4.043%	7	10,664	+12.810%
2026-01-22	129.3500	129.3500	129.3500	129.3500	-2.259%	1	10,661	+17.371%
2026-01-20	130.0000	132.3400	130.0000	132.3400	-1.423%	2	10,662	+14.720%
2026-01-16	141.9500	142.7400	133.9000	134.2500	-4.476%	15	10,649	+13.088%
2026-01-15	142.6200	142.6200	140.5400	140.5400	+1.848%	17	10,649	+8.026%
2026-01-14	137.9900	137.9900	137.9900	137.9900	-3.524%	1	10,647	+10.022%
2026-01-13	143.0300	143.0300	143.0300	143.0300	+0.619%	1	10,646	+6.146%
2026-01-12	141.3500	142.1500	141.2500	142.1500	+2.369%	18	10,646	+6.803%
2026-01-09	138.8600	138.8600	138.8600	138.8600	+0.660%	3	10,660	+9.333%
2026-01-08	141.4000	141.4000	137.9500	137.9500	-7.104%	5	10,660	+10.054%
2026-01-07	148.5000	148.5000	148.5000	148.5000	+5.230%	3	10,663	+2.236%
2026-01-06	141.5000	141.5000	138.0100	141.1200	+3.022%	4	10,663	+7.582%
2026-01-05	137.1300	137.5000	136.9800	136.9800	+3.202%	3	10,665	+10.834%
2026-01-02	139.8200	139.8200	132.7300	132.7300	-5.798%	2	10,665	+14.383%
2025-12-31	142.8400	142.8400	140.8200	140.9000	-2.881%	8	10,666	+7.750%
2025-12-30	145.0800	145.0800	145.0800	145.0800	-2.827%	1	10,666	+4.646%
2025-12-29	149.2700	149.3000	149.2700	149.3000	-2.111%	10	10,667	+1.688%
2025-12-26	153.7900	153.7900	151.6500	152.5200	-2.711%	16	10,675	-0.459%
2025-12-23	156.0500	157.2200	156.0500	156.7700	+4.618%	7	10,687	-3.157%
2025-12-18	147.4400	150.6700	147.4300	149.8500	+5.055%	4	10,693	+1.315%
2025-12-17	143.2200	143.2200	142.6400	142.6400	-3.452%	2	10,696	+6.436%
2025-12-16	147.7400	147.7400	147.7400	147.7400	-1.091%	15	10,698	+2.762%
2025-12-15	150.1000	150.1000	149.3700	149.3700	+1.336%	4	10,698	+1.640%
2025-12-12	144.7600	147.4000	144.7600	147.4000	-2.962%	4	10,698	+2.999%
2025-12-10	151.9000	151.9000	151.9000	151.9000	+4.528%	11	10,695	-0.053%
2025-12-09	145.3200	145.3200	145.3200	145.3200	+9.263%	4	10,695	+4.473%
2025-12-03	133.0000	133.0000	133.0000	133.0000	-3.245%	2	10,691	+14.150%
2025-12-02	137.1600	137.4600	137.1600	137.4600	+4.700%	3	10,691	+10.447%
2025-12-01	131.2900	131.2900	131.2900	131.2900	+1.633%	2	10,689	+15.637%
2025-11-26	129.1800	129.1800	129.1800	129.1800	+5.972%	2	10,688	+17.526%
2025-11-25	121.9000	121.9000	121.9000	121.9000	-2.977%	7	10,688	+24.545%
2025-11-24	123.6000	125.6400	123.6000	125.6400	+8.779%	2	10,695	+20.837%
2025-11-21	115.5000	115.5000	115.5000	115.5000	-7.422%	1	10,695	+31.446%
2025-11-20	135.3900	135.3900	124.7600	124.7600	-2.903%	3	10,695	+21.690%
2025-11-19	128.4900	128.4900	128.4900	128.4900	-3.100%	1	10,698	+18.157%
2025-11-18	132.6000	132.6000	132.6000	132.6000	-1.325%	1	10,698	+14.495%
2025-11-17	137.4900	137.5700	133.2000	134.3800	-4.722%	97	10,699	+12.978%
2025-11-14	141.0400	141.0400	141.0400	141.0400	+3.379%	1	10,795	+7.643%
2025-11-13	135.5500	136.4300	135.5000	136.4300	-11.207%	13	10,795	+11.281%
2025-11-11	153.6500	153.6500	153.6500	153.6500	+9.088%	1	10,789	-1.191%
2025-11-07	137.4200	140.8500	137.4200	140.8500	-2.289%	11	10,789	+7.788%
2025-11-06	150.0500	150.0500	144.1500	144.1500	-5.308%	21	10,780	+5.321%
2025-11-05	146.4800	152.2300	146.4800	152.2300	-0.666%	3	10,779	-0.269%
2025-11-04	151.0000	156.5000	151.0000	153.2500	-9.121%	19	10,779	-0.933%
2025-11-03	168.6300	168.6300	168.6300	168.6300	+1.316%	1	10,771	-9.969%
2025-10-31	166.4400	166.4400	166.4400	166.4400	+3.960%	2	10,771	-8.784%
2025-10-30	160.1000	160.1000	160.1000	160.1000	-0.460%	1	10,771	-5.172%
2025-10-29	159.0000	160.8400	156.6500	160.8400	+6.235%	243	10,772	-5.608%
2025-10-28	152.7200	152.7200	151.4000	151.4000	-1.013%	7	10,932	+0.277%
2025-10-27	151.3500	153.8100	151.3500	152.9500	+2.858%	13	10,936	-0.739%
2025-10-24	148.7000	148.7000	148.7000	148.7000	+3.928%	1	10,936	+2.098%
2025-10-23	143.0800	143.0800	143.0800	143.0800	+1.800%	2	10,935	+6.108%
2025-10-22	140.5500	140.5500	140.5500	140.5500	-2.908%	3	10,935	+8.018%
2025-10-21	144.7600	144.7600	144.7600	144.7600	-0.713%	2	10,938	+4.877%
2025-10-20	142.5000	146.0900	142.5000	145.8000	+2.316%	42	10,938	+4.129%
2025-10-17	142.5000	142.5000	142.5000	142.5000	-0.266%	1	10,946	+6.540%
2025-10-15	142.8700	142.8800	142.8700	142.8800	+3.125%	20	10,946	+6.257%
2025-10-13	138.5500	138.5500	138.5500	138.5500	-1.388%	2	10,926	+9.578%
2025-10-10	142.8000	142.8000	140.5000	140.5000	-3.103%	3	10,926	+8.057%
2025-10-09	145.0000	145.0000	145.0000	145.0000	-0.753%	1	10,928	+4.703%
2025-10-08	146.1000	146.1000	146.1000	146.1000	-0.848%	1	10,929	+3.915%
2025-10-07	147.7500	147.7500	147.3500	147.3500	+2.490%	2	10,929	+3.034%
2025-10-06	142.0800	145.7100	142.0800	143.7700	-0.160%	8	10,929	+5.599%
2025-10-03	140.8800	144.0000	140.8800	144.0000	-4.351%	23	10,930	+5.431%
2025-10-02	150.7000	150.7000	150.5500	150.5500	+1.122%	3	10,938	+0.844%
2025-10-01	143.7500	148.8800	143.7500	148.8800	+4.705%	10	10,939	+1.975%
2025-09-29	143.7000	143.7000	142.1900	142.1900	+0.609%	22	10,945	+6.773%
2025-09-26	140.9100	141.3300	140.4200	141.3300	+0.270%	7	10,963	+7.422%
2025-09-25	140.9500	140.9500	140.9500	140.9500	0.000%	10	10,959	+7.712%
2025-09-24	140.9500	140.9500	140.9500	140.9500	-3.978%	8	10,989	+7.712%
2025-09-23	145.0000	146.7900	145.0000	146.7900	+0.548%	12	10,989	+3.427%
2025-09-19	143.8900	147.5000	143.8900	145.9900	+3.356%	18	10,991	+3.993%
2025-09-18	137.5700	141.2500	137.5700	141.2500	+6.419%	7	10,982	+7.483%
2025-09-16	132.7300	132.7300	132.7300	132.7300	+0.584%	2	10,982	+14.383%
2025-09-15	133.2500	133.2500	131.9600	131.9600	+3.295%	2	10,980	+15.050%
2025-09-11	127.7500	127.7500	127.7500	127.7500	-2.444%	10	10,979	+18.841%
2025-09-10	130.9500	130.9500	130.9500	130.9500	+12.985%	2	10,979	+15.937%
2025-09-05	115.2500	115.9000	115.1000	115.9000	-3.497%	3	10,977	+30.992%
2025-09-03	120.1000	120.1000	120.1000	120.1000	+0.083%	1	10,977	+26.411%
2025-08-29	120.0000	120.0000	120.0000	120.0000	-1.921%	1	10,977	+26.517%
2025-08-22	123.1000	123.1000	122.3500	122.3500	+10.524%	30	10,977	+24.087%
2025-08-20	110.6000	110.7000	109.2500	110.7000	-9.485%	6	10,997	+37.145%
2025-08-19	127.3300	128.6300	122.3000	122.3000	-9.875%	73	10,997	+24.137%
2025-08-18	136.0500	136.0500	135.7000	135.7000	-3.416%	40	10,981	+11.879%
2025-08-15	140.4000	140.5000	139.5000	140.5000	-2.111%	8	11,001	+8.057%
2025-08-14	147.4900	147.4900	143.5300	143.5300	-5.073%	4	11,003	+5.776%
2025-08-12	149.2200	151.2000	149.2200	151.2000	+0.773%	2	11,004	+0.410%
2025-08-11	148.4100	150.0400	148.4100	150.0400	-0.206%	3	11,005	+1.186%
2025-08-08	150.6000	151.0000	150.2400	150.3500	+2.279%	13	11,005	+0.978%
2025-08-07	146.0000	147.0000	146.0000	147.0000	+4.108%	4	11,017	+3.279%
2025-08-06	132.8500	142.0500	132.8500	141.2000	+4.515%	20	11,019	+7.521%
2025-08-05	135.4300	139.1900	135.0000	135.1000	+9.128%	14	11,017	+12.376%
2025-08-04	122.4500	123.8000	122.4500	123.8000	+2.331%	15	11,024	+22.633%
2025-08-01	115.7100	120.9800	115.7100	120.9800	-0.917%	500	11,038	+25.492%
2025-07-31	124.2000	124.2000	122.1000	122.1000	+0.436%	501	10,538	+24.341%
2025-07-30	122.2500	122.2500	121.5700	121.5700	+0.779%	503	10,038	+24.883%
2025-07-29	122.7000	122.7000	120.0300	120.6300	+0.258%	500	9,540	+25.856%
2025-07-28	122.7400	122.7400	120.3200	120.3200	-1.924%	504	9,040	+26.180%
2025-07-25	122.8400	123.0400	122.5100	122.6800	+2.919%	502	8,539	+23.753%
2025-07-24	118.1100	119.2000	118.0700	119.2000	+3.607%	501	8,041	+27.366%
2025-07-23	112.3900	115.0500	112.3900	115.0500	+2.176%	500	7,540	+31.960%
2025-07-22	111.6300	112.8700	111.6300	112.6000	-3.156%	500	7,040	+34.831%
2025-07-21	117.8400	118.7700	116.2700	116.2700	-0.547%	500	6,540	+30.575%
2025-07-18	118.2700	118.2700	116.2800	116.9100	-1.008%	500	6,040	+29.861%
2025-07-17	115.3500	119.2000	115.3500	118.1000	+2.705%	614	5,540	+28.552%
2025-07-16	112.4100	114.9900	112.4100	114.9900	+2.068%	503	4,934	+32.029%
2025-07-15	113.9800	114.3200	112.6600	112.6600	+0.589%	501	4,435	+34.759%
2025-07-14	109.1900	112.0000	109.1900	112.0000	+5.056%	501	3,969	+35.554%
2025-07-11	108.2200	108.2200	106.6100	106.6100	-0.364%	500	3,469	+42.407%
2025-07-10	106.5500	107.0000	106.4400	107.0000	+2.392%	400	2,969	+41.888%
2025-07-09	104.5000	104.5000	104.5000	104.5000	+7.621%	2	2,569	+45.282%
2025-07-07	97.1000	97.1000	97.1000	97.1000	-2.412%	1	2,571	+56.354%
2025-07-03	99.5000	99.5000	99.5000	99.5000	+3.216%	1	2,573	+52.583%
2025-07-02	96.4000	96.4000	96.4000	96.4000	+0.784%	1	2,573	+57.490%
2025-07-01	94.2100	95.6500	94.2100	95.6500	-5.203%	15	2,573	+58.725%
2025-06-30	101.5000	101.5000	100.9000	100.9000	-8.331%	3	2,573	+50.466%
2025-06-26	110.0700	110.0700	110.0700	110.0700	+1.232%	6	2,573	+37.930%
2025-06-25	110.0000	110.0000	108.7300	108.7300	+0.966%	3	2,573	+39.630%
2025-06-24	106.2000	107.6900	105.9200	107.6900	+2.984%	4	2,573	+40.979%
2025-06-17	104.0300	104.5700	104.0300	104.5700	-2.390%	4	2,571	+45.185%
2025-06-16	109.0000	109.0000	106.9800	107.1300	+3.507%	41	2,571	+41.716%
2025-06-13	103.5000	103.5000	103.5000	103.5000	+1.252%	4	2,601	+46.686%
2025-06-11	99.2500	103.6000	99.2500	102.2200	+5.763%	288	2,602	+48.523%
2025-06-09	96.6500	96.6500	96.6500	96.6500	+3.925%	1	2,606	+57.082%
2025-06-06	93.0000	93.0000	93.0000	93.0000	+4.494%	4	2,607	+63.247%
2025-06-05	96.7000	96.7000	89.0000	89.0000	-5.790%	4	2,607	+70.584%
2025-06-04	94.4700	94.4700	94.4700	94.4700	-5.719%	1	2,609	+60.707%
2025-06-03	98.4000	100.2000	98.4000	100.2000	+3.246%	4	2,609	+51.517%
2025-06-02	97.0500	97.0500	97.0500	97.0500	-0.051%	1	2,611	+56.435%
2025-05-30	93.7000	97.1000	93.7000	97.1000	+10.091%	30	2,611	+56.354%
2025-05-29	88.5000	88.5000	88.2000	88.2000	-2.390%	22	2,626	+72.132%
2025-05-28	90.3600	90.3600	90.3600	90.3600	+3.505%	1	2,633	+68.017%
2025-05-27	91.8000	92.3300	87.3000	87.3000	-3.000%	8	2,634	+73.906%
2025-05-23	88.0000	90.0000	88.0000	90.0000	-0.750%	10	2,636	+68.689%
2025-05-22	90.6800	90.6800	90.6800	90.6800	+3.445%	1	2,636	+67.424%
2025-05-21	86.9800	87.6600	86.9800	87.6600	-4.270%	5	2,637	+73.192%
2025-05-20	91.5700	91.5700	91.5700	91.5700	-1.005%	35	2,638	+65.797%
2025-05-19	92.5000	92.5000	92.5000	92.5000	-2.375%	8	2,603	+64.130%
2025-05-15	94.7500	94.7500	94.7500	94.7500	-1.003%	1	2,611	+60.232%
2025-05-14	94.9200	96.9000	94.9200	95.7100	+0.115%	17	2,612	+58.625%
2025-05-13	89.4800	95.6000	89.4800	95.6000	+16.443%	62	2,614	+58.808%
2025-05-09	84.0000	84.0000	82.1000	82.1000	+3.832%	12	2,676	+84.921%
2025-05-08	79.0700	79.0700	79.0700	79.0700	+7.141%	20	2,682	+92.007%
2025-05-06	76.3500	79.6500	73.8000	73.8000	-18.127%	114	2,702	+105.718%
2025-05-05	88.6500	91.4500	88.6500	90.1400	+0.245%	30	2,805	+68.427%
2025-05-02	89.7500	89.9200	89.7500	89.9200	+6.226%	18	2,833	+68.839%
2025-04-30	82.5000	84.6500	82.5000	84.6500	+4.249%	3	2,842	+79.350%
2025-04-29	81.3000	81.3000	81.2000	81.2000	+0.222%	2	2,845	+86.970%
2025-04-28	81.0200	81.0200	81.0200	81.0200	+3.978%	6	2,846	+87.386%
2025-04-25	77.9200	77.9200	77.9200	77.9200	+7.997%	2	2,852	+94.841%
2025-04-24	72.1000	72.1500	72.1000	72.1500	+6.306%	3	2,853	+110.423%
2025-04-23	70.1900	70.1900	67.8700	67.8700	+7.270%	8	2,852	+123.692%
2025-04-22	62.2500	63.2700	62.0500	63.2700	+4.838%	9	2,852	+139.956%
2025-04-21	60.8700	60.8700	60.3500	60.3500	-1.389%	2	2,855	+151.566%
2025-04-17	60.5000	61.8000	60.5000	61.2000	+0.427%	12	2,856	+148.072%
2025-04-16	58.6500	60.9400	58.6500	60.9400	-7.061%	6	2,856	+149.130%
2025-04-15	61.3500	65.5700	61.3500	65.5700	+7.668%	10	2,862	+131.539%
2025-04-14	61.3000	63.5100	60.9000	60.9000	+9.572%	6	2,861	+149.294%
2025-04-11	55.5800	55.5800	55.5800	55.5800	-0.126%	2	2,862	+173.156%
2025-04-10	57.3500	57.3500	54.2200	55.6500	-6.628%	69	2,863	+172.812%
2025-04-09	48.6500	59.6000	46.6100	59.6000	+32.356%	22	2,854	+154.732%
2025-04-08	54.3000	54.3000	44.9700	45.0300	-5.200%	119	2,854	+237.153%
2025-04-07	37.4400	47.5000	37.4400	47.5000	+9.070%	51	2,848	+219.621%
2025-04-04	47.9500	47.9500	43.5500	43.5500	-17.347%	100	2,843	+248.611%
2025-04-03	52.1000	52.7000	51.8500	52.6900	-2.876%	7	2,840	+188.138%
2025-04-02	55.6300	55.6300	54.2500	54.2500	+5.854%	3	2,840	+179.853%
2025-04-01	52.1500	53.0900	50.6000	51.2500	-2.195%	21	2,839	+196.234%
2025-03-31	48.7500	52.4000	47.1000	52.4000	-0.380%	355	2,834	+189.733%
2025-03-28	52.6500	52.6500	52.6000	52.6000	-11.656%	10	2,834	+188.631%
2025-03-27	58.7500	59.5400	58.7500	59.5400	+1.345%	7	2,834	+154.988%
2025-03-26	63.5800	63.5800	58.7500	58.7500	-7.480%	41	2,830	+158.417%
2025-03-25	63.7000	64.0500	63.1000	63.5000	-1.244%	40	2,843	+139.087%
2025-03-24	61.1000	64.3000	61.1000	64.3000	+16.739%	17	2,849	+136.112%
2025-03-21	52.2500	55.0800	52.2500	55.0800	+0.511%	66	2,860	+175.635%
2025-03-20	54.8000	54.8000	54.8000	54.8000	+0.146%	3	2,889	+177.044%
2025-03-19	53.3100	54.7200	53.3100	54.7200	+3.833%	32	2,889	+177.449%
2025-03-18	54.0000	54.0000	51.7000	52.7000	-0.566%	15	2,907	+188.083%
2025-03-17	54.2000	54.2000	53.0000	53.0000	-1.852%	12	2,911	+186.453%
2025-03-14	53.2900	54.0000	53.2900	54.0000	+13.565%	6	2,913	+181.148%
2025-03-13	48.4800	48.4900	47.5500	47.5500	-9.308%	3	2,917	+219.285%
2025-03-12	51.1600	52.5000	50.6200	52.4300	+11.033%	19	2,917	+189.567%
2025-03-11	48.6200	48.6200	46.6500	47.2200	+5.402%	11	2,911	+221.516%
2025-03-10	49.0000	49.0000	44.4400	44.8000	-15.583%	70	2,920	+238.884%
2025-03-07	50.7100	53.0700	48.7000	53.0700	+6.824%	32	2,910	+186.075%
2025-03-06	55.5000	55.5000	49.6800	49.6800	-12.597%	94	2,910	+205.596%
2025-03-05	54.4000	57.6500	53.1200	56.8400	+7.856%	20	2,863	+167.101%
2025-03-04	49.7300	54.5000	49.7300	52.7000	-8.044%	14	2,857	+188.083%
2025-03-03	57.3100	57.3100	57.3100	57.3100	+8.748%	10	2,847	+164.910%
2025-02-28	48.0000	53.0000	48.0000	52.7000	-0.791%	90	2,847	+188.083%
2025-02-27	56.0400	57.1700	53.1200	53.1200	-6.807%	78	2,847	+185.806%
2025-02-26	56.8500	58.6000	56.5800	57.0000	+1.786%	24	2,915	+166.351%
2025-02-25	57.7000	57.9900	53.9400	56.0000	-5.724%	141	2,901	+171.107%
2025-02-24	64.3600	64.3600	58.2600	59.4000	-13.851%	61	2,985	+155.589%
2025-02-21	73.0300	73.9500	68.8500	68.9500	-5.613%	48	2,956	+120.189%
2025-02-20	67.5500	73.0500	65.8000	73.0500	-5.130%	131	2,965	+107.830%
2025-02-19	90.8300	90.8900	77.0000	77.0000	-13.522%	13	2,918	+97.169%
2025-02-18	88.3700	90.5000	86.5000	89.0400	+3.571%	13	2,924	+70.508%
2025-02-14	86.5000	86.5000	85.0000	85.9700	+1.141%	60	2,922	+76.596%
2025-02-13	84.5000	85.0000	84.5000	85.0000	+1.967%	10	2,917	+78.612%
2025-02-12	80.8300	83.3600	80.8300	83.3600	+4.855%	19	2,917	+82.126%
2025-02-11	85.0000	85.0000	79.5000	79.5000	-3.426%	33	2,916	+90.969%
2025-02-10	78.1000	82.3200	78.1000	82.3200	+1.068%	18	2,919	+84.427%
2025-02-07	79.7500	82.4500	79.7500	81.4500	+4.223%	44	2,924	+86.397%
2025-02-06	72.8800	78.1500	72.8800	78.1500	+16.451%	67	2,928	+94.267%
2025-02-05	69.9400	70.2600	67.1100	67.1100	-4.741%	4	2,990	+126.226%
2025-02-04	69.4500	73.9800	68.6000	70.4500	+35.351%	129	2,991	+115.500%
2025-02-03	49.4500	52.2100	48.1900	52.0500	+1.760%	60	3,070	+191.681%
2025-01-31	52.0000	53.1200	51.1500	51.1500	+1.589%	92	3,096	+196.813%
2025-01-30	50.0500	50.3500	48.5800	50.3500	+3.176%	87	3,139	+201.529%
2025-01-29	47.4600	48.8000	46.8000	48.8000	-0.225%	87	3,176	+211.107%
2025-01-28	46.2300	49.4500	46.2300	48.9100	+13.559%	26	3,110	+210.407%
2025-01-27	44.4000	45.0500	42.6000	43.0700	-9.725%	26	3,105	+252.496%
2025-01-24	49.3200	50.6000	47.5000	47.7100	+0.231%	96	3,104	+218.214%
2025-01-23	47.0600	47.6000	46.1700	47.6000	+3.953%	9	3,098	+218.950%
2025-01-22	43.2600	45.9500	43.0400	45.7900	+8.327%	107	3,102	+231.557%
2025-01-21	40.2000	42.6500	40.2000	42.2700	+2.922%	74	3,125	+259.167%
2025-01-17	40.2700	41.7000	40.0000	41.0700	+1.784%	32	3,134	+269.662%
2025-01-16	39.3000	40.7000	39.3000	40.3500	+5.906%	17	3,134	+276.258%
2025-01-15	38.5500	38.7100	37.5000	38.1000	+5.951%	34	3,128	+298.478%
2025-01-14	37.2500	37.2500	35.6500	35.9600	+3.185%	34	3,129	+322.191%
2025-01-13	35.0000	35.0900	34.3500	34.8500	-8.650%	48	3,128	+335.638%
2025-01-10	35.7500	38.1500	35.5100	38.1500	-0.392%	150	3,140	+297.955%
2025-01-08	37.1500	39.0000	37.0000	38.3000	-4.370%	214	3,245	+296.397%
2025-01-07	43.8000	43.8000	39.6900	40.0500	-11.687%	130	3,245	+279.076%
2025-01-06	46.5300	48.9500	44.2500	45.3500	-6.783%	84	3,224	+234.774%
2025-01-03	46.4500	49.3000	46.4500	48.6500	+9.944%	122	3,211	+212.066%
2025-01-02	42.5000	44.8900	42.5000	44.2500	-1.294%	40	3,234	+243.096%
2024-12-31	45.7000	46.0500	44.7000	44.8300	-4.045%	18	3,253	+238.657%
2024-12-30	47.0000	47.9000	46.1000	46.7200	-2.382%	43	3,253	+224.957%
2024-12-27	50.0000	50.0000	47.5900	47.8600	-3.702%	78	3,225	+217.217%
2024-12-26	51.4000	52.5700	49.7000	49.7000	-3.005%	60	3,236	+205.473%
2024-12-24	50.4600	53.5000	50.4600	51.2400	+3.078%	127	3,210	+196.292%
2024-12-23	48.8300	50.4500	46.0500	49.7100	+0.262%	114	3,210	+205.411%
2024-12-20	42.3700	49.5800	42.3700	49.5800	+10.178%	139	3,154	+206.212%
2024-12-19	45.6000	45.6000	43.9300	45.0000	+6.838%	17	3,138	+237.378%
2024-12-18	46.8400	46.9000	41.1500	42.1200	-6.192%	41	3,142	+260.446%
2024-12-17	43.3000	45.1000	42.1300	44.9000	+0.447%	21	3,128	+238.129%
2024-12-16	45.4000	45.8500	42.0000	44.7000	-1.325%	23	3,136	+239.642%
2024-12-13	44.0000	45.3000	42.8500	45.3000	+6.463%	82	3,136	+235.143%
2024-12-12	43.7700	43.7700	42.3000	42.5500	+0.710%	49	3,150	+256.804%
2024-12-11	42.0500	42.2500	41.8100	42.2500	+3.681%	13	3,132	+259.337%
2024-12-10	42.7700	44.3400	40.7500	40.7500	-4.343%	56	3,082	+272.564%
2024-12-09	49.0500	49.0500	40.7500	42.6000	-6.538%	228	3,058	+256.385%
2024-12-06	43.2500	45.7500	43.2500	45.5800	+9.964%	214	2,886	+233.085%
2024-12-05	40.9000	42.4000	40.9000	41.4500	+6.092%	71	2,927	+266.273%
2024-12-04	40.3000	40.3000	37.5000	39.0700	-3.531%	43	2,955	+288.585%
2024-12-03	38.9500	40.5000	38.0100	40.5000	+11.264%	311	2,957	+274.864%
2024-12-02	36.6000	36.6000	35.7500	36.4000	+0.414%	264	2,784	+317.088%
2024-11-29	35.9900	36.2500	35.8100	36.2500	+2.113%	12	2,602	+318.814%
2024-11-27	35.7000	36.1600	34.3000	35.5000	-0.699%	26	2,598	+327.662%
2024-11-26	35.5000	35.7500	35.0000	35.7500	+3.175%	169	2,598	+324.671%
2024-11-25	36.6000	38.0700	34.3000	34.6500	-0.716%	82	2,639	+338.153%
2024-11-22	33.3000	34.9000	32.6500	34.9000	+7.716%	520	2,609	+335.014%
2024-11-21	33.7000	33.9000	32.0000	32.4000	-1.520%	157	2,625	+368.580%
2024-11-20	32.9200	32.9200	32.0000	32.9000	-1.615%	213	2,528	+361.459%
2024-11-19	31.1000	33.4400	31.1000	33.4400	+3.210%	20	2,636	+354.007%
2024-11-18	34.8500	35.3500	30.2800	32.4000	-9.244%	238	2,641	+368.580%
2024-11-15	31.7500	35.7000	31.7500	35.7000	+19.919%	406	2,616	+325.266%
2024-11-14	30.5500	30.8700	29.5000	29.7700	-3.657%	443	2,630	+409.976%
2024-11-13	32.7700	33.6500	30.9000	30.9000	+0.390%	59	2,771	+391.327%
2024-11-12	30.2100	30.7800	29.5500	30.7800	-1.346%	166	2,782	+393.242%
2024-11-11	30.0000	32.5000	29.3100	31.2000	+7.586%	304	2,802	+386.603%
2024-11-08	26.3000	29.0500	26.1600	29.0000	+10.057%	2,446	2,866	+423.517%
2024-11-07	26.8400	26.8400	24.5000	26.3500	+0.573%	199	3,002	+476.167%
2024-11-06	23.3500	26.2000	23.3500	26.2000	+15.929%	396	2,975	+479.466%
2024-11-05	19.0000	22.7500	19.0000	22.6000	+48.684%	410	2,953	+571.770%
2024-11-04	15.2500	15.7800	15.1500	15.2000	-3.246%	162	2,802	+898.816%
2024-11-01	15.7000	16.1000	15.5000	15.7100	+2.412%	250	2,703	+866.391%
2024-10-31	16.3500	16.4500	14.9600	15.3400	-10.554%	109	2,660	+889.700%
2024-10-30	17.6000	17.6500	17.1400	17.1500	-4.136%	230	2,681	+785.248%
2024-10-29	17.9000	17.9000	17.8500	17.8900	-0.556%	48	2,686	+748.631%
2024-10-28	17.7100	18.0200	17.7100	17.9900	+0.223%	87	2,688	+743.913%
2024-10-25	17.1800	18.0000	16.9600	17.9500	+6.591%	586	2,686	+745.794%
2024-10-24	16.8000	16.9000	16.3000	16.8400	+4.596%	112	2,438	+801.544%
2024-10-23	16.3400	16.8600	15.8300	16.1000	-1.829%	166	2,342	+842.981%
2024-10-22	16.4500	16.6500	15.9000	16.4000	+3.015%	51	2,295	+825.732%
2024-10-21	16.8900	16.8900	15.9200	15.9200	-2.331%	74	2,320	+853.643%

.dark-mode .QdSm7g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdSm7g{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C40PLTR Jan 15 2027 40.00 Call (PLTR270115C00040000)option OPRA

PLTR20270115C40
PLTR Jan 15 2027 40.00 Call (PLTR270115C00040000)
option OPRA