Dark

PLTR20270115C400
PLTR Jan 15 2027 400.00 Call (PLTR270115C00400000)
option OPRA

EOD

Sep 29, 2026

0.2200-18.519%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2200	0.2500	0.2200	0.2200	-18.519%	8	3,592	0.000%
2026-09-28	0.2400	0.2700	0.2400	0.2700	-42.553%	12	3,592	-18.519%
2026-09-24	0.3600	0.4700	0.3200	0.4700	+17.500%	64	3,594	-53.191%
2026-09-23	0.2900	0.5000	0.2900	0.4000	+42.857%	115	3,572	-45.000%
2026-09-22	0.3000	0.3000	0.2600	0.2800	+3.704%	23	3,526	-21.429%
2026-09-21	0.2900	0.2900	0.2600	0.2700	+12.500%	24	3,540	-18.519%
2026-09-18	0.2000	0.2400	0.2000	0.2400	-14.286%	12	3,525	-8.333%
2026-09-17	0.3000	0.3000	0.2800	0.2800	+16.667%	4	3,537	-21.429%
2026-09-16	0.2400	0.2400	0.2400	0.2400	-14.286%	4	3,541	-8.333%
2026-09-15	0.2900	0.2900	0.2800	0.2800	-6.667%	21	3,537	-21.429%
2026-09-14	0.2700	0.3000	0.2300	0.3000	+20.000%	42	3,517	-26.667%
2026-09-11	0.2500	0.2500	0.2500	0.2500	0.000%	6	3,496	-12.000%
2026-09-10	0.2800	0.2800	0.2500	0.2500	-16.667%	8	3,492	-12.000%
2026-09-08	0.3000	0.3000	0.3000	0.3000	0.000%	10	3,490	-26.667%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-31.818%	1	3,490	-26.667%
2026-09-03	0.3300	0.4900	0.3300	0.4400	+120.000%	562	3,490	-50.000%
2026-09-02	0.3100	0.3100	0.2000	0.2000	-60.784%	53	3,964	+10.000%
2026-08-31	0.5100	0.5100	0.5100	0.5100	-17.742%	10	3,963	-56.863%
2026-08-28	0.7000	0.7000	0.5800	0.6200	-12.676%	28	3,963	-64.516%
2026-08-27	0.6800	0.7200	0.6800	0.7100	+47.917%	53	3,979	-69.014%
2026-08-26	0.3800	0.4800	0.3800	0.4800	+20.000%	10	4,006	-54.167%
2026-08-25	0.4500	0.4500	0.4000	0.4000	-24.528%	22	4,009	-45.000%
2026-08-24	0.5800	0.5800	0.5300	0.5300	-34.568%	88	4,008	-58.491%
2026-08-21	0.5600	0.8900	0.5600	0.8100	+22.727%	58	3,983	-72.840%
2026-08-19	0.6600	0.6600	0.6600	0.6600	+6.452%	1	3,949	-66.667%
2026-08-18	0.6400	0.6400	0.6200	0.6200	-18.421%	7	3,949	-64.516%
2026-08-14	0.7600	0.7600	0.7600	0.7600	-23.232%	1	3,949	-71.053%
2026-08-13	0.9400	0.9900	0.8300	0.9900	+26.923%	21	3,948	-77.778%
2026-08-12	0.7500	0.8000	0.7300	0.7800	-23.529%	50	3,948	-71.795%
2026-08-11	1.0600	1.0600	0.9900	1.0200	-18.400%	8	3,945	-78.431%
2026-08-10	1.1400	1.3200	1.1400	1.2500	+26.263%	38	3,950	-82.400%
2026-08-07	0.6500	1.1000	0.6100	0.9900	+70.690%	62	3,937	-77.778%
2026-08-06	0.5400	0.5800	0.5400	0.5800	-13.433%	9	3,951	-62.069%
2026-08-05	0.8500	0.9000	0.6500	0.6700	-21.176%	41	3,956	-67.164%
2026-08-04	0.7000	0.8900	0.5900	0.8500	+112.500%	134	3,986	-74.118%
2026-08-03	0.4000	0.4000	0.4000	0.4000	+5.263%	2	3,994	-45.000%
2026-07-31	0.3200	0.3800	0.3200	0.3800	+8.571%	4	3,992	-42.105%
2026-07-30	0.3300	0.3500	0.3300	0.3500	0.000%	12	3,988	-37.143%
2026-07-29	0.3600	0.3600	0.3500	0.3500	-5.405%	7	3,998	-37.143%
2026-07-28	0.3200	0.3700	0.3200	0.3700	+5.714%	3	3,997	-40.541%
2026-07-24	0.3900	0.3900	0.3500	0.3500	-23.913%	8	3,999	-37.143%
2026-07-23	0.4600	0.4600	0.4600	0.4600	+2.222%	1	3,995	-52.174%
2026-07-22	0.4800	0.4800	0.4500	0.4500	-15.094%	4	3,994	-51.111%
2026-07-21	0.5300	0.5300	0.5300	0.5300	-8.621%	1	3,993	-58.491%
2026-07-20	0.5900	0.5900	0.5800	0.5800	+3.571%	4	3,994	-62.069%
2026-07-17	0.5600	0.5600	0.5600	0.5600	-6.667%	1	3,992	-60.714%
2026-07-15	0.6900	0.6900	0.6000	0.6000	-1.639%	5	3,991	-63.333%
2026-07-14	0.4900	0.6100	0.4900	0.6100	+12.963%	9	3,988	-63.934%
2026-07-13	0.4800	0.5400	0.4800	0.5400	+22.727%	36	3,983	-59.259%
2026-07-10	0.5400	0.5400	0.4400	0.4400	-16.981%	6	3,967	-50.000%
2026-07-09	0.5300	0.5300	0.5300	0.5300	-1.852%	2	3,971	-58.491%
2026-07-08	0.5500	0.5500	0.5400	0.5400	-19.403%	3	3,971	-59.259%
2026-07-07	0.6700	0.6700	0.6700	0.6700	+1.515%	4	3,971	-67.164%
2026-07-06	0.7000	0.7000	0.6300	0.6600	0.000%	23	3,967	-66.667%
2026-07-02	0.6900	0.7500	0.6500	0.6600	+13.793%	56	3,910	-66.667%
2026-07-01	0.5700	0.6100	0.5100	0.5800	+23.404%	16	3,910	-62.069%
2026-06-30	0.4400	0.4700	0.4400	0.4700	+14.634%	3	3,898	-53.191%
2026-06-29	0.4800	0.4800	0.4100	0.4100	-10.870%	108	3,898	-46.341%
2026-06-26	0.4500	0.4600	0.4500	0.4600	+17.949%	5	3,990	-52.174%
2026-06-25	0.3800	0.4000	0.3800	0.3900	-13.333%	24	3,985	-43.590%
2026-06-24	0.5000	0.5000	0.4500	0.4500	-6.250%	4	3,970	-51.111%
2026-06-23	0.5100	0.5100	0.4800	0.4800	-7.692%	54	3,966	-54.167%
2026-06-22	0.6000	0.6000	0.5200	0.5200	-26.761%	144	3,934	-57.692%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-21.978%	4	4,059	-69.014%
2026-06-17	0.7700	0.9100	0.6600	0.9100	+21.333%	4	4,059	-75.824%
2026-06-16	0.7800	0.7800	0.7500	0.7500	-8.537%	4	4,059	-70.667%
2026-06-15	0.8100	0.8400	0.7500	0.8200	+10.811%	12	4,047	-73.171%
2026-06-12	0.7400	0.7500	0.7300	0.7400	-2.632%	31	4,047	-70.270%
2026-06-11	0.7700	0.7900	0.7500	0.7600	0.000%	270	4,047	-71.053%
2026-06-10	0.8100	0.8200	0.7600	0.7600	-7.317%	21	3,803	-71.053%
2026-06-09	0.9000	0.9300	0.7700	0.8200	-18.000%	475	3,817	-73.171%
2026-06-08	1.0600	1.0700	1.0000	1.0000	0.000%	217	3,886	-78.000%
2026-06-05	1.1900	1.1900	1.0000	1.0000	-14.530%	16	3,731	-78.000%
2026-06-04	1.4600	1.4700	1.1700	1.1700	-13.333%	288	3,726	-81.197%
2026-06-03	1.6100	1.6100	1.3200	1.3500	-28.947%	240	3,516	-83.704%
2026-06-02	2.3700	2.4300	1.8900	1.9000	-27.757%	162	3,735	-88.421%
2026-06-01	2.2500	2.8300	2.2300	2.6300	+26.442%	1,174	3,659	-91.635%
2026-05-29	1.3300	2.2100	1.3300	2.0800	+126.087%	630	2,917	-89.423%
2026-05-28	0.8700	0.9600	0.8300	0.9200	+31.429%	18	2,502	-76.087%
2026-05-27	0.6500	0.7000	0.6500	0.7000	-11.392%	8	2,499	-68.571%
2026-05-26	0.7400	0.7900	0.7000	0.7900	+5.333%	4	2,492	-72.152%
2026-05-22	0.7500	0.8200	0.7500	0.7500	-2.597%	21	2,490	-70.667%
2026-05-21	0.8400	0.8400	0.7600	0.7700	-3.750%	11	2,469	-71.429%
2026-05-19	0.9100	0.9100	0.8000	0.8000	-5.882%	5	2,469	-72.500%
2026-05-18	0.9000	0.9000	0.8300	0.8500	-4.494%	4	2,455	-74.118%
2026-05-15	0.9000	0.9000	0.8900	0.8900	-5.319%	6	2,455	-75.281%
2026-05-14	0.9300	0.9500	0.9300	0.9400	+13.253%	104	2,450	-76.596%
2026-05-13	0.9300	0.9300	0.8300	0.8300	-10.753%	20	2,364	-73.494%
2026-05-11	0.9300	0.9300	0.8600	0.9300	-5.102%	22	2,364	-76.344%
2026-05-08	0.9400	0.9800	0.9400	0.9800	-2.000%	10	2,375	-77.551%
2026-05-07	1.0000	1.0500	0.9800	1.0000	+16.279%	128	2,375	-78.000%
2026-05-06	0.8500	0.8900	0.8400	0.8600	-7.527%	32	2,372	-74.419%
2026-05-05	1.0400	1.0400	0.8700	0.9300	-27.907%	378	2,359	-76.344%
2026-05-04	1.2400	1.2900	1.2400	1.2900	+9.322%	13	2,635	-82.946%
2026-05-01	1.1400	1.1800	1.1400	1.1800	+31.111%	6	2,636	-81.356%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-15.888%	1	2,636	-75.556%
2026-04-28	1.0600	1.0700	1.0600	1.0700	-0.926%	102	2,636	-79.439%
2026-04-27	1.1100	1.1100	1.0800	1.0800	0.000%	140	2,534	-79.630%
2026-04-24	1.0300	1.0800	1.0200	1.0800	+4.854%	160	2,574	-79.630%
2026-04-23	1.1400	1.1500	1.0300	1.0300	-21.970%	9	2,516	-78.641%
2026-04-22	1.2000	1.3200	1.2000	1.3200	+15.789%	6	2,519	-83.333%
2026-04-21	1.2100	1.2200	1.1100	1.1400	+3.636%	10	2,518	-80.702%
2026-04-20	1.1000	1.1100	1.0800	1.1000	-4.348%	156	2,518	-80.000%
2026-04-17	1.1100	1.2000	1.1000	1.1500	+16.162%	23	2,474	-80.870%
2026-04-16	0.9700	1.0200	0.9700	0.9900	+1.020%	11	2,470	-77.778%
2026-04-15	0.8600	0.9800	0.8100	0.9800	+25.641%	53	2,478	-77.551%
2026-04-14	0.7600	0.7800	0.7600	0.7800	+14.706%	11	2,503	-71.795%
2026-04-13	0.6800	0.7000	0.6800	0.6800	+13.333%	18	2,492	-67.647%
2026-04-10	0.5900	0.6700	0.5700	0.6000	+1.695%	70	2,492	-63.333%
2026-04-09	0.5700	0.6300	0.5700	0.5900	-16.901%	28	2,484	-62.712%
2026-04-08	0.7900	0.8100	0.6600	0.7100	-15.476%	126	2,503	-69.014%
2026-04-07	0.7900	0.8400	0.7600	0.8400	+2.439%	18	2,599	-73.810%
2026-04-06	0.8200	0.8200	0.8200	0.8200	-10.870%	4	2,605	-73.171%
2026-04-01	0.9200	0.9200	0.9200	0.9200	+1.099%	5	2,607	-76.087%
2026-03-31	0.8700	0.9600	0.8700	0.9100	+4.598%	9	2,607	-75.824%
2026-03-30	0.9300	0.9700	0.8700	0.8700	-13.000%	57	2,613	-74.713%
2026-03-27	1.0400	1.0400	1.0000	1.0000	-27.007%	6	2,568	-78.000%
2026-03-24	1.3700	1.3700	1.3700	1.3700	-16.970%	1	2,567	-83.942%
2026-03-23	1.7000	1.7000	1.5100	1.6500	+22.222%	22	2,567	-86.667%
2026-03-20	1.3900	1.4200	1.3400	1.3500	-10.000%	12	2,563	-83.704%
2026-03-19	1.5200	1.5200	1.5000	1.5000	-1.316%	4	2,572	-85.333%
2026-03-18	1.5500	1.5500	1.5200	1.5200	-7.879%	2	2,575	-85.526%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-1.198%	2	2,573	-86.667%
2026-03-16	1.6300	1.6700	1.6300	1.6700	-1.183%	3	2,573	-86.826%
2026-03-13	1.8400	1.8400	1.6900	1.6900	-15.500%	3	2,574	-86.982%
2026-03-12	1.9900	2.0000	1.9900	2.0000	+19.048%	2	2,575	-89.000%
2026-03-11	1.6800	1.6800	1.6800	1.6800	-6.145%	2	2,576	-86.905%
2026-03-10	2.0500	2.0500	1.7700	1.7900	-14.762%	34	2,574	-87.709%
2026-03-09	2.1000	2.1000	2.1000	2.1000	-17.647%	1	2,607	-89.524%
2026-03-06	2.2500	2.6600	2.2500	2.5500	+26.238%	46	2,608	-91.373%
2026-03-05	2.2400	2.2400	1.9600	2.0200	-7.339%	48	2,628	-89.109%
2026-03-04	2.2100	2.2600	2.1200	2.1800	+7.921%	16	2,668	-89.908%
2026-03-03	1.9100	2.0200	1.7000	2.0200	+4.124%	76	2,670	-89.109%
2026-03-02	1.8300	2.0200	1.8300	1.9400	+25.974%	85	2,657	-88.660%
2026-02-27	1.4500	1.5400	1.4200	1.5400	+6.207%	24	2,617	-85.714%
2026-02-26	1.4200	1.4500	1.4200	1.4500	+1.399%	18	2,625	-84.828%
2026-02-25	1.5000	1.5000	1.4300	1.4300	+18.182%	42	2,638	-84.615%
2026-02-24	1.2100	1.2100	1.2100	1.2100	-3.968%	20	2,638	-81.818%
2026-02-23	1.3000	1.3000	1.2500	1.2600	-19.745%	22	2,658	-82.540%
2026-02-18	1.6600	1.7700	1.5500	1.5700	+9.028%	31	2,673	-85.987%
2026-02-17	1.4100	1.4500	1.3400	1.4400	-7.692%	54	2,690	-84.722%
2026-02-13	1.4700	1.5600	1.4500	1.5600	+9.091%	33	2,706	-85.897%
2026-02-12	1.5500	1.5500	1.3900	1.4300	-13.333%	68	2,706	-84.615%
2026-02-11	1.7400	1.7400	1.6100	1.6500	-8.840%	18	2,744	-86.667%
2026-02-10	2.0800	2.0800	1.7900	1.8100	-12.136%	39	2,737	-87.845%
2026-02-09	1.7100	2.0900	1.7100	2.0600	+21.893%	76	2,753	-89.320%
2026-02-06	1.7700	1.8600	1.6700	1.6900	+9.032%	60	2,734	-86.982%
2026-02-05	1.9000	1.9000	1.5500	1.5500	-26.540%	49	2,714	-85.806%
2026-02-04	3.4000	3.4000	2.0000	2.1100	-38.484%	1,168	2,695	-89.573%
2026-02-03	3.9000	4.0400	3.2500	3.4300	+14.333%	4,122	2,978	-93.586%
2026-02-02	3.0400	3.0400	2.8800	3.0000	+10.294%	80	1,726	-92.667%
2026-01-30	3.0500	3.0500	2.7200	2.7200	-13.651%	30	1,753	-91.912%
2026-01-29	3.2700	3.2700	3.0000	3.1500	-16.446%	2,059	1,751	-93.016%
2026-01-28	3.9000	4.0500	3.7500	3.7700	-8.049%	42	1,372	-94.164%
2026-01-27	4.1000	4.3000	4.1000	4.1000	-5.093%	8	1,387	-94.634%
2026-01-26	4.4000	4.4000	4.3000	4.3200	-6.494%	30	1,388	-94.907%
2026-01-23	4.5000	4.6200	4.4700	4.6200	+7.442%	10	1,387	-95.238%
2026-01-22	4.5000	4.5000	4.2000	4.3000	+3.614%	11	1,388	-94.884%
2026-01-21	4.5500	4.5500	4.1500	4.1500	-17.000%	2	1,383	-94.699%
2026-01-20	5.1100	5.2000	5.0000	5.0000	-3.101%	7	1,382	-95.600%
2026-01-16	6.0000	6.0000	5.0500	5.1600	-10.261%	14	1,383	-95.736%
2026-01-15	5.9500	5.9500	5.7500	5.7500	-4.167%	13	1,383	-96.174%
2026-01-14	5.6400	6.0000	5.6400	6.0000	+1.695%	7	1,378	-96.333%
2026-01-13	5.9200	6.0000	5.8800	5.9000	-3.279%	71	1,372	-96.271%
2026-01-12	6.1000	6.1000	6.1000	6.1000	-0.813%	1	1,350	-96.393%
2026-01-09	6.1500	6.1500	6.1500	6.1500	-0.806%	2	1,351	-96.423%
2026-01-08	6.8600	6.8800	6.0900	6.2000	-16.779%	46	1,349	-96.452%
2026-01-07	6.3000	7.9900	6.3000	7.4500	+14.969%	25	1,335	-97.047%
2026-01-06	6.2000	6.6000	6.2000	6.4800	+8.908%	5	1,322	-96.605%
2026-01-05	6.7000	6.7000	5.9500	5.9500	+10.185%	109	1,296	-96.303%
2026-01-02	6.2500	6.2500	5.4000	5.4000	-16.019%	95	1,296	-95.926%
2025-12-31	6.7000	6.8800	6.3800	6.4300	-15.395%	54	1,324	-96.579%
2025-12-30	7.5000	7.6000	7.5000	7.6000	-2.689%	6	1,324	-97.105%
2025-12-29	8.2500	8.2500	7.8000	7.8100	-15.568%	57	1,324	-97.183%
2025-12-26	9.2500	9.2500	9.2500	9.2500	-5.900%	1	1,285	-97.622%
2025-12-24	10.0500	10.0500	9.8200	9.8300	0.000%	24	1,299	-97.762%
2025-12-23	9.7700	9.8900	9.7700	9.8300	-1.206%	4	1,299	-97.762%
2025-12-22	9.9200	10.0500	9.8000	9.9500	-2.259%	113	1,297	-97.789%
2025-12-19	9.8000	10.1800	9.4500	10.1800	+8.877%	11	1,302	-97.839%
2025-12-18	9.4000	9.4000	9.0300	9.3500	+14.724%	121	1,295	-97.647%
2025-12-17	8.5300	8.5300	8.1500	8.1500	-12.177%	9	1,195	-97.301%
2025-12-16	8.5200	9.2800	8.5200	9.2800	-0.215%	14	1,197	-97.629%
2025-12-15	9.1000	9.4000	9.1000	9.3000	+2.198%	4	1,185	-97.634%
2025-12-12	9.1000	9.2000	8.3000	9.1000	-2.882%	39	1,184	-97.582%
2025-12-11	8.4400	9.3700	8.4400	9.3700	-3.897%	16	1,170	-97.652%
2025-12-10	9.2000	10.0000	9.2000	9.7500	+13.372%	8	1,185	-97.744%
2025-12-09	8.5000	8.6000	8.5000	8.6000	+1.176%	800	1,186	-97.442%
2025-12-08	8.5000	8.5000	8.4400	8.5000	-1.734%	13	398	-97.412%
2025-12-05	8.2000	8.6500	8.1000	8.6500	+8.942%	122	397	-97.457%
2025-12-04	7.7500	7.9500	7.7500	7.9400	+2.717%	23	296	-97.229%
2025-12-03	7.4000	7.7300	7.4000	7.7300	+14.012%	2	294	-97.154%
2025-12-02	7.3800	7.3800	6.7800	6.7800	+2.727%	6	295	-96.755%
2025-12-01	6.4000	6.6000	6.4000	6.6000	+3.125%	2	295	-96.667%
2025-11-26	6.6000	6.6600	6.4000	6.4000	+12.281%	6	294	-96.563%
2025-11-25	5.7000	5.7000	5.7000	5.7000	-13.636%	1	294	-96.140%
2025-11-24	6.6000	6.6000	6.6000	6.6000	+8.197%	1	295	-96.667%
2025-11-21	5.7000	6.1000	5.7000	6.1000	-5.719%	17	294	-96.393%
2025-11-20	8.5500	8.5500	6.4500	6.4700	-12.803%	54	277	-96.600%
2025-11-19	7.5000	7.5000	7.4200	7.4200	-7.250%	2	230	-97.035%
2025-11-18	8.2500	8.2500	8.0000	8.0000	-6.977%	3	229	-97.250%
2025-11-17	8.5000	8.6000	8.5000	8.6000	-6.114%	7	228	-97.442%
2025-11-14	8.4500	9.3500	8.4500	9.1600	0.000%	8	222	-97.598%
2025-11-13	10.3700	10.3700	9.0000	9.1600	-15.963%	58	223	-97.598%
2025-11-12	11.3500	11.6800	10.8500	10.9000	-11.020%	30	168	-97.982%
2025-11-11	12.6000	12.6000	12.2500	12.2500	-6.202%	22	163	-98.204%
2025-11-10	11.4100	13.2500	11.4100	13.0600	+33.265%	43	163	-98.315%
2025-11-07	9.4500	9.8000	8.4800	9.8000	+3.704%	47	149	-97.755%
2025-11-06	11.0000	11.0000	9.4500	9.4500	-20.253%	40	113	-97.672%
2025-11-05	11.6000	12.3000	11.3000	11.8500	-8.140%	49	84	-98.143%
2025-11-04	13.0500	14.1000	12.6500	12.9000	0.000%	50	0	-98.295%

.dark-mode .SNXg29{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNXg29{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C400PLTR Jan 15 2027 400.00 Call (PLTR270115C00400000)option OPRA

PLTR20270115C400
PLTR Jan 15 2027 400.00 Call (PLTR270115C00400000)
option OPRA