Dark

PLTR20270115C410
PLTR Jan 15 2027 410.00 Call (PLTR270115C00410000)
option OPRA

EOD

Jul 23, 2026

0.3600-20.000%(-0.0900)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4100	0.4100	0.3500	0.3600	-20.000%	30	8,539	0.000%
2026-07-22	0.4700	0.4700	0.4200	0.4500	-10.000%	31	8,522	-20.000%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-5.660%	2	8,543	-28.000%
2026-07-20	0.5500	0.5500	0.5000	0.5300	-1.852%	20	8,541	-32.075%
2026-07-17	0.4700	0.5400	0.4700	0.5400	-1.818%	38	8,554	-33.333%
2026-07-16	0.5600	0.5600	0.5500	0.5500	-6.780%	2	8,585	-34.545%
2026-07-15	0.6100	0.6100	0.5500	0.5900	+3.509%	35	8,585	-38.983%
2026-07-14	0.4000	0.6000	0.3900	0.5700	+14.000%	58	8,588	-36.842%
2026-07-13	0.5200	0.5200	0.4200	0.5000	0.000%	26	8,605	-28.000%
2026-07-10	0.5000	0.5000	0.4800	0.5000	+2.041%	14	8,615	-28.000%
2026-07-09	0.4700	0.4900	0.4600	0.4900	-7.547%	13	8,605	-26.531%
2026-07-08	0.5200	0.5300	0.4700	0.5300	-15.873%	75	8,602	-32.075%
2026-07-07	0.4300	0.6900	0.4300	0.6300	+5.000%	306	8,651	-42.857%
2026-07-06	0.6100	0.6300	0.6000	0.6000	-6.250%	9	8,650	-40.000%
2026-07-02	0.6500	0.7100	0.5800	0.6400	+16.364%	81	8,659	-43.750%
2026-07-01	0.5000	0.5800	0.5000	0.5500	+22.222%	154	8,659	-34.545%
2026-06-30	0.4100	0.4500	0.3900	0.4500	-8.163%	75	8,677	-20.000%
2026-06-29	0.4600	0.5100	0.4200	0.4900	+8.889%	122	8,672	-26.531%
2026-06-26	0.4300	0.4700	0.4100	0.4500	+15.385%	16	8,581	-20.000%
2026-06-25	0.4100	0.4100	0.3500	0.3900	-7.143%	166	8,567	-7.692%
2026-06-24	0.3800	0.4900	0.3800	0.4200	-8.696%	114	8,706	-14.286%
2026-06-23	0.5000	0.5300	0.4500	0.4600	-11.538%	251	8,612	-21.739%
2026-06-22	0.6000	0.6200	0.5000	0.5200	-21.212%	154	8,565	-30.769%
2026-06-18	0.6800	0.6800	0.6500	0.6600	-7.042%	848	7,794	-45.455%
2026-06-17	0.7300	0.7600	0.7100	0.7100	-1.389%	1,024	7,794	-49.296%
2026-06-16	0.8000	0.8100	0.6400	0.7200	-10.000%	68	7,794	-50.000%
2026-06-15	0.7200	0.8000	0.7200	0.8000	+15.942%	159	7,698	-55.000%
2026-06-12	0.7200	0.7400	0.6900	0.6900	-5.479%	73	7,698	-47.826%
2026-06-11	0.7500	0.7600	0.6900	0.7300	-5.195%	409	7,698	-50.685%
2026-06-10	0.7300	0.7900	0.7300	0.7700	-2.532%	40	7,601	-53.247%
2026-06-09	0.9000	0.9000	0.7400	0.7900	-15.957%	29	7,589	-54.430%
2026-06-08	0.9300	1.0000	0.9300	0.9400	+2.174%	123	7,584	-61.702%
2026-06-05	1.1200	1.1200	0.9200	0.9200	-22.689%	59	7,515	-60.870%
2026-06-04	1.2200	1.4700	1.1100	1.1900	-4.800%	376	7,472	-69.748%
2026-06-03	1.7000	1.7000	1.2500	1.2500	-28.977%	347	7,476	-71.200%
2026-06-02	2.2300	2.2300	1.7600	1.7600	-29.600%	473	7,471	-79.545%
2026-06-01	2.1300	2.6300	2.0800	2.5000	+30.890%	670	7,326	-85.600%
2026-05-29	1.1000	2.1000	1.1000	1.9100	+109.890%	1,523	7,335	-81.152%
2026-05-28	0.7700	0.9200	0.7700	0.9100	+33.824%	68	7,517	-60.440%
2026-05-27	0.6500	0.7300	0.6500	0.6800	-4.225%	37	7,522	-47.059%
2026-05-26	0.6800	0.7500	0.6800	0.7100	+1.429%	469	7,511	-49.296%
2026-05-22	0.8300	0.8300	0.7000	0.7000	-1.408%	5	7,123	-48.571%
2026-05-21	0.7800	0.8300	0.6800	0.7100	-4.054%	89	7,123	-49.296%
2026-05-20	0.8000	0.8000	0.7200	0.7400	-1.333%	4	7,123	-51.351%
2026-05-19	0.8200	0.8200	0.7500	0.7500	-6.250%	2,518	8,282	-52.000%
2026-05-18	0.7800	0.8200	0.7600	0.8000	-2.439%	35	8,282	-55.000%
2026-05-15	0.8500	0.8800	0.8200	0.8200	-3.529%	92	8,282	-56.098%
2026-05-14	0.8400	0.9500	0.8400	0.8500	+3.659%	320	8,272	-57.647%
2026-05-13	0.7900	0.8200	0.7500	0.8200	-5.747%	104	7,960	-56.098%
2026-05-12	0.8600	0.8700	0.8600	0.8700	0.000%	3	7,960	-58.621%
2026-05-11	0.8700	0.9200	0.8200	0.8700	-2.247%	389	7,960	-58.621%
2026-05-08	0.8900	0.9000	0.8500	0.8900	0.000%	49	8,200	-59.551%
2026-05-07	0.9300	1.0500	0.8900	0.8900	+9.877%	23	8,166	-59.551%
2026-05-06	0.8000	0.8900	0.7600	0.8100	-4.706%	138	8,162	-55.556%
2026-05-05	0.9900	0.9900	0.8200	0.8500	-27.350%	112	8,228	-57.647%
2026-05-04	1.2000	1.2400	1.1000	1.1700	+9.346%	232	8,177	-69.231%
2026-05-01	1.0500	1.0900	0.9800	1.0700	+18.889%	149	8,229	-66.355%
2026-04-30	0.8800	0.9000	0.8800	0.9000	+4.651%	60	8,229	-60.000%
2026-04-29	0.9100	0.9100	0.8000	0.8600	-7.527%	92	8,169	-58.140%
2026-04-28	0.9300	0.9600	0.9100	0.9300	-7.921%	49	8,100	-61.290%
2026-04-27	0.9900	1.0200	0.9200	1.0100	+8.602%	31	8,122	-64.356%
2026-04-24	0.9800	0.9800	0.9100	0.9300	-3.125%	14	8,111	-61.290%
2026-04-23	1.0500	1.0800	0.9400	0.9600	-21.951%	55	8,110	-62.500%
2026-04-22	1.0800	1.2300	1.0800	1.2300	+7.895%	65	8,108	-70.732%
2026-04-21	1.0800	1.1500	1.0800	1.1400	+20.000%	7	8,076	-68.421%
2026-04-20	1.0100	1.0100	0.9500	0.9500	-7.767%	9	8,076	-62.105%
2026-04-17	1.0100	1.1200	0.9900	1.0300	+10.753%	82	8,075	-65.049%
2026-04-16	0.9300	0.9700	0.8500	0.9300	+2.198%	30	8,007	-61.290%
2026-04-15	0.7000	0.9300	0.7000	0.9100	+33.824%	70	7,999	-60.440%
2026-04-14	0.6900	0.7000	0.6500	0.6800	+13.333%	103	7,991	-47.059%
2026-04-13	0.6900	0.7000	0.6000	0.6000	+5.263%	58	7,980	-40.000%
2026-04-10	0.5200	0.6200	0.5200	0.5700	+3.636%	106	7,980	-36.842%
2026-04-09	0.6000	0.6000	0.5200	0.5500	-9.836%	668	7,953	-34.545%
2026-04-08	0.6400	0.7000	0.6100	0.6100	-19.737%	827	7,616	-40.984%
2026-04-07	0.7300	0.7600	0.6900	0.7600	-3.797%	25	7,478	-52.632%
2026-04-06	0.7800	0.7900	0.7800	0.7900	-5.952%	3	7,475	-54.430%
2026-04-02	0.7500	0.8400	0.7500	0.8400	+6.329%	3	7,475	-57.143%
2026-04-01	0.8300	0.8600	0.7900	0.7900	-7.059%	6	7,475	-54.430%
2026-03-31	0.7900	0.8700	0.7900	0.8500	+7.595%	678	7,473	-57.647%
2026-03-30	0.9500	0.9500	0.7800	0.7900	-16.842%	811	7,868	-54.430%
2026-03-27	1.0100	1.0100	0.9500	0.9500	-13.636%	57	7,438	-62.105%
2026-03-26	1.1700	1.2000	1.1000	1.1000	-17.910%	25	7,441	-67.273%
2026-03-25	1.4200	1.4200	1.3000	1.3400	-4.286%	24	7,432	-73.134%
2026-03-24	1.2800	1.4000	1.2400	1.4000	-7.285%	38	7,431	-74.286%
2026-03-23	1.5000	1.5600	1.3900	1.5100	+22.764%	75	7,410	-76.159%
2026-03-20	1.2600	1.3000	1.2000	1.2300	-8.889%	10	7,402	-70.732%
2026-03-19	1.3400	1.3600	1.3400	1.3500	-2.878%	19	7,405	-73.333%
2026-03-18	1.4000	1.4000	1.3900	1.3900	0.000%	4	7,400	-74.101%
2026-03-17	1.4700	1.5500	1.3900	1.3900	-6.081%	15	7,396	-74.101%
2026-03-16	1.5000	1.5100	1.4700	1.4800	-10.843%	68	7,400	-75.676%
2026-03-13	1.6800	1.6800	1.5000	1.6600	-8.791%	17	7,344	-78.313%
2026-03-12	1.7200	1.8400	1.7200	1.8200	+11.656%	34	7,345	-80.220%
2026-03-11	1.6400	1.6600	1.5000	1.6300	0.000%	22	7,332	-77.914%
2026-03-10	1.8500	1.8800	1.6000	1.6300	-18.500%	27	7,337	-77.914%
2026-03-09	2.2000	2.2000	1.8600	2.0000	-9.091%	38	7,331	-82.000%
2026-03-06	1.9200	2.4300	1.8900	2.2000	+20.879%	123	7,343	-83.636%
2026-03-05	2.0500	2.0800	1.7800	1.8200	-7.143%	10	7,331	-80.220%
2026-03-04	1.9300	2.1400	1.9300	1.9600	+5.946%	145	7,329	-81.633%
2026-03-03	1.7400	1.8500	1.5600	1.8500	+2.210%	33	7,324	-80.541%
2026-03-02	1.7900	1.8700	1.6700	1.8100	+33.088%	103	7,316	-80.110%
2026-02-27	1.4100	1.4300	1.3200	1.3600	+5.426%	45	7,317	-73.529%
2026-02-26	1.2700	1.3500	1.2700	1.2900	-2.273%	20	7,310	-72.093%
2026-02-25	1.1800	1.3600	1.1500	1.3200	+12.821%	35	7,287	-72.727%
2026-02-24	1.1500	1.1700	1.0900	1.1700	0.000%	16	7,287	-69.231%
2026-02-23	1.1200	1.1800	1.0900	1.1700	-9.302%	68	7,285	-69.231%
2026-02-20	1.3300	1.3300	1.2400	1.2900	-5.147%	25	7,259	-72.093%
2026-02-19	1.3700	1.4400	1.3300	1.3600	-5.556%	16	7,251	-73.529%
2026-02-18	1.6200	1.7000	1.4400	1.4400	+8.271%	32	7,242	-75.000%
2026-02-17	1.3000	1.3800	1.2600	1.3300	-5.000%	36	7,238	-72.932%
2026-02-13	1.3500	1.4600	1.3500	1.4000	+5.263%	18	7,227	-74.286%
2026-02-12	1.5700	1.5700	1.3000	1.3300	-14.744%	456	7,227	-72.932%
2026-02-11	1.6100	1.6100	1.4900	1.5600	-7.143%	41	6,866	-76.923%
2026-02-10	2.0000	2.0000	1.6500	1.6800	-11.111%	67	6,841	-78.571%
2026-02-09	1.5900	2.0000	1.5900	1.8900	+20.382%	193	6,820	-80.952%
2026-02-06	1.6000	1.7100	1.5300	1.5700	+7.534%	915	6,789	-77.070%
2026-02-05	1.7000	1.7000	1.4500	1.4600	-26.263%	171	6,079	-75.342%
2026-02-04	2.8100	2.8100	1.9000	1.9800	-36.129%	363	6,037	-81.818%
2026-02-03	3.7300	3.7300	2.9400	3.1000	+13.139%	266	5,746	-88.387%
2026-02-02	2.8000	2.8000	2.6400	2.7400	+10.040%	135	5,768	-86.861%
2026-01-30	2.7900	2.7900	2.4900	2.4900	-15.878%	184	5,723	-85.542%
2026-01-29	3.4000	3.4000	2.8200	2.9600	-12.941%	171	5,608	-87.838%
2026-01-28	3.7700	3.7700	3.4000	3.4000	-12.145%	118	5,498	-89.412%
2026-01-27	3.9400	4.0600	3.8000	3.8700	-3.250%	28	5,410	-90.698%
2026-01-26	4.1500	4.1700	4.0000	4.0000	-3.614%	23	5,394	-91.000%
2026-01-23	4.1000	4.3000	4.1000	4.1500	+6.138%	11	5,376	-91.325%
2026-01-22	4.2000	4.2000	3.9000	3.9100	-5.783%	43	5,366	-90.793%
2026-01-21	4.2800	4.3500	3.7500	4.1500	-8.590%	981	5,387	-91.325%
2026-01-20	4.7000	4.8500	4.5000	4.5400	-7.347%	246	4,417	-92.070%
2026-01-16	5.6000	5.6600	4.7100	4.9000	-8.411%	379	3,941	-92.653%
2026-01-15	5.5800	5.5900	5.3500	5.3500	-1.835%	27	3,941	-93.271%
2026-01-14	5.8000	5.8000	5.1500	5.4500	-0.909%	210	3,939	-93.394%
2026-01-13	5.5000	5.7500	5.3000	5.5000	-2.655%	110	3,750	-93.455%
2026-01-12	6.0500	6.1000	5.6500	5.6500	0.000%	97	3,668	-93.628%
2026-01-09	5.7000	5.8500	5.5800	5.6500	-2.586%	426	3,642	-93.628%
2026-01-08	6.7000	6.7000	5.5000	5.8000	-10.078%	1,027	3,272	-93.793%
2026-01-07	6.2500	7.3700	6.1500	6.4500	+7.500%	29	2,263	-94.419%
2026-01-06	5.6500	6.1500	5.6500	6.0000	+8.108%	27	2,257	-94.000%
2026-01-05	5.7500	5.8100	5.5500	5.5500	+7.767%	400	2,244	-93.514%
2026-01-02	5.8000	5.8000	5.0000	5.1500	-14.167%	1,147	1,889	-93.010%
2025-12-31	6.5400	6.6500	6.0000	6.0000	-6.977%	98	1,140	-94.000%
2025-12-30	7.1000	7.1000	6.4500	6.4500	-10.417%	139	1,140	-94.419%
2025-12-29	7.5500	7.6500	7.2000	7.2000	-15.294%	311	1,070	-95.000%
2025-12-26	8.9300	8.9300	8.5000	8.5000	-7.609%	140	845	-95.765%
2025-12-24	9.2400	9.3000	9.2000	9.2000	-1.075%	13	854	-96.087%
2025-12-23	9.1300	9.3000	9.1300	9.3000	+0.758%	2	854	-96.129%
2025-12-22	9.8000	10.3000	9.1500	9.2300	-4.451%	168	855	-96.100%
2025-12-19	9.2500	9.8000	8.8500	9.6600	+12.326%	172	857	-96.273%
2025-12-18	8.7000	8.7500	8.4200	8.6000	+13.158%	222	928	-95.814%
2025-12-17	8.1000	8.1200	7.6000	7.6000	-10.059%	18	769	-95.263%
2025-12-16	8.1300	8.4500	8.1300	8.4500	-2.199%	12	764	-95.740%
2025-12-15	8.9000	8.9000	8.6400	8.6400	-0.116%	4	760	-95.833%
2025-12-12	8.8000	8.8000	7.8000	8.6500	-2.370%	38	758	-95.838%
2025-12-11	8.3500	8.8600	8.0500	8.8600	-5.644%	39	737	-95.937%
2025-12-10	8.8500	9.3900	8.7100	9.3900	+23.553%	22	723	-96.166%
2025-12-09	8.0400	8.0400	7.6000	7.6000	-2.564%	2	732	-95.263%
2025-12-08	8.1500	8.1500	7.8000	7.8000	-2.743%	15	732	-95.385%
2025-12-05	7.8800	8.0200	7.6500	8.0200	+6.933%	24	720	-95.511%
2025-12-04	7.2000	7.5000	7.2000	7.5000	+4.167%	166	733	-95.200%
2025-12-03	6.7200	7.2000	6.7200	7.2000	+12.500%	5	631	-95.000%
2025-12-02	6.5200	6.6800	6.4000	6.4000	+8.475%	7	627	-94.375%
2025-12-01	5.9000	6.3500	5.9000	5.9000	-0.673%	13	625	-93.898%
2025-11-28	6.2100	6.2100	5.9400	5.9400	-4.194%	2	633	-93.939%
2025-11-26	6.3000	6.3000	6.2000	6.2000	+4.202%	12	622	-94.194%
2025-11-25	5.7000	5.9500	5.7000	5.9500	-2.459%	7	622	-93.950%
2025-11-24	6.3500	6.3500	6.0000	6.1000	+1.667%	110	617	-94.098%
2025-11-21	5.9300	6.0000	5.2000	6.0000	+4.712%	90	531	-94.000%
2025-11-20	6.8500	6.8500	5.7300	5.7300	-17.791%	43	495	-93.717%
2025-11-19	7.5500	7.6800	6.9500	6.9700	-8.289%	22	478	-94.835%
2025-11-18	7.8000	8.0400	7.5900	7.6000	-2.564%	192	474	-95.263%
2025-11-17	8.2600	8.2600	7.8000	7.8000	-12.360%	97	364	-95.385%
2025-11-14	8.0400	8.9000	7.7500	8.9000	+4.706%	48	368	-95.955%
2025-11-13	10.0000	10.0000	8.5000	8.5000	-17.073%	32	329	-95.765%
2025-11-12	10.9400	11.2000	10.1000	10.2500	-13.502%	43	309	-96.488%
2025-11-11	11.5600	11.8500	11.5600	11.8500	-2.869%	12	271	-96.962%
2025-11-10	10.3000	12.4800	10.3000	12.2000	+29.787%	29	270	-97.049%
2025-11-07	8.7500	9.4000	8.0000	9.4000	+8.046%	15	264	-96.170%
2025-11-06	11.7400	11.7400	8.7000	8.7000	-22.667%	71	256	-95.862%
2025-11-05	11.2000	11.3700	10.8000	11.2500	-5.858%	146	191	-96.800%
2025-11-04	12.4500	13.2000	11.6000	11.9500	0.000%	56	0	-96.987%

.dark-mode .RHqSTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHqSTs{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C410PLTR Jan 15 2027 410.00 Call (PLTR270115C00410000)option OPRA

PLTR20270115C410
PLTR Jan 15 2027 410.00 Call (PLTR270115C00410000)
option OPRA