Dark

PLTR20270115C47
PLTR Jan 15 2027 47.00 Call (PLTR270115C00047000)
option OPRA

EOD

Jul 17, 2026

88.09+0.445%(+0.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	88.0900	88.0900	88.0900	88.0900	+0.445%	10	682	0.000%
2026-07-14	87.7000	87.7000	87.7000	87.7000	-0.499%	11	681	+0.445%
2026-07-07	88.1400	88.1400	88.1400	88.1400	+3.112%	1	692	-0.057%
2026-07-02	85.4800	85.4800	85.4800	85.4800	+6.041%	7	693	+3.053%
2026-07-01	81.5300	81.5300	80.6100	80.6100	+29.121%	21	693	+9.279%
2026-06-25	62.4300	62.4300	62.4300	62.4300	-20.238%	1	705	+41.102%
2026-06-22	78.2700	78.2700	78.2700	78.2700	-5.722%	1	706	+12.546%
2026-06-18	82.9700	83.0200	82.9700	83.0200	-23.194%	4	707	+6.107%
2026-06-02	108.0900	108.0900	108.0900	108.0900	-2.604%	1	707	-18.503%
2026-05-29	110.9800	110.9800	110.9800	110.9800	+23.311%	2	708	-20.625%
2026-05-19	90.0000	90.0000	90.0000	90.0000	0.000%	2	708	-2.122%
2026-05-18	90.0000	90.0000	90.0000	90.0000	+1.124%	1	711	-2.122%
2026-05-11	89.0000	89.0000	89.0000	89.0000	+0.542%	1	711	-1.022%
2026-05-06	88.5500	88.5500	88.5200	88.5200	-2.317%	11	712	-0.486%
2026-05-05	90.6200	90.6200	90.6200	90.6200	-4.761%	2	723	-2.792%
2026-04-30	95.1500	95.1500	95.1500	95.1500	0.000%	10	733	-7.420%
2026-04-24	95.1500	95.1500	95.1500	95.1500	+2.334%	1	724	-7.420%
2026-04-15	92.9800	92.9800	92.9800	92.9800	+11.087%	1	723	-5.259%
2026-04-10	83.5500	83.7000	83.5500	83.7000	-14.731%	2	724	+5.245%
2026-04-08	98.1600	98.1600	98.1600	98.1600	+0.184%	1	726	-10.259%
2026-03-31	97.9800	97.9800	97.9800	97.9800	-15.125%	1	725	-10.094%
2026-03-25	115.4400	115.4400	115.4400	115.4400	+6.210%	1	724	-23.692%
2026-03-20	108.6600	108.6900	108.6600	108.6900	-3.532%	10	726	-18.953%
2026-03-09	110.5900	112.6700	110.5900	112.6700	+2.923%	4	716	-21.816%
2026-03-04	109.4700	109.4700	109.4700	109.4700	+22.642%	1	718	-19.530%
2026-02-26	89.2500	89.2600	89.2500	89.2600	-2.127%	10	717	-1.311%
2026-02-19	91.2000	91.2000	91.2000	91.2000	+6.979%	1	718	-3.410%
2026-02-12	85.2400	85.2500	85.2400	85.2500	-14.442%	2	718	+3.331%
2026-02-09	99.6400	99.6400	99.6400	99.6400	-11.745%	2	718	-11.592%
2026-02-03	112.9000	112.9000	112.9000	112.9000	+7.565%	1	720	-21.975%
2026-02-02	105.9500	105.9500	104.9600	104.9600	-0.076%	10	721	-16.073%
2026-01-30	105.2400	105.2400	105.0400	105.0400	-14.043%	6	719	-16.137%
2026-01-22	122.2000	122.2000	122.2000	122.2000	-2.823%	1	725	-27.913%
2026-01-20	125.7500	125.7500	125.7500	125.7500	-7.394%	1	725	-29.948%
2026-01-15	135.7900	135.7900	135.7900	135.7900	+0.712%	1	726	-35.128%
2026-01-14	134.8300	134.8300	134.8300	134.8300	+1.758%	5	725	-34.666%
2026-01-05	131.3100	132.5000	131.1500	132.5000	-3.461%	29	757	-33.517%
2025-12-31	137.2500	137.2500	137.2500	137.2500	-3.291%	4	757	-35.818%
2025-12-29	141.9700	141.9700	141.9200	141.9200	-0.894%	4	757	-37.930%
2025-12-15	143.0000	143.2000	143.0000	143.2000	-1.228%	8	754	-38.485%
2025-12-11	144.9800	144.9800	144.9800	144.9800	+4.085%	3	755	-39.240%
2025-12-09	139.2900	139.2900	139.2900	139.2900	+6.328%	1	752	-36.758%
2025-12-02	131.0000	131.0000	131.0000	131.0000	+5.221%	1	751	-32.756%
2025-11-26	125.4700	125.4700	124.5000	124.5000	+10.943%	25	750	-29.245%
2025-11-21	110.0000	112.2200	110.0000	112.2200	-1.371%	11	750	-21.502%
2025-11-20	113.7800	113.7800	113.7800	113.7800	-12.078%	7	755	-22.579%
2025-11-17	129.4100	129.4100	129.4100	129.4100	-7.564%	1	759	-31.930%
2025-11-12	143.6000	143.6000	140.0000	140.0000	-7.895%	3	760	-37.079%
2025-11-10	152.0000	152.0000	152.0000	152.0000	+18.750%	2	760	-42.046%
2025-11-07	128.0000	128.0000	128.0000	128.0000	-5.619%	4	762	-31.180%
2025-11-06	135.6200	135.6200	135.6200	135.6200	-7.199%	1	762	-35.046%
2025-11-04	146.1400	146.1400	146.1400	146.1400	-9.762%	1	763	-39.722%
2025-11-03	161.9500	161.9500	161.9500	161.9500	+5.162%	1	762	-45.607%
2025-10-29	154.0000	154.0000	154.0000	154.0000	+7.542%	1	762	-42.799%
2025-10-24	143.2000	143.2000	143.2000	143.2000	+3.468%	1	762	-38.485%
2025-10-21	138.4000	138.4000	138.4000	138.4000	+1.915%	1	762	-36.351%
2025-10-17	135.8000	135.8000	135.8000	135.8000	-1.665%	7	762	-35.133%
2025-10-16	138.1000	138.1000	138.1000	138.1000	+3.098%	3	756	-36.213%
2025-09-25	133.9500	133.9500	133.9500	133.9500	+13.710%	2	756	-34.237%
2025-08-26	117.8000	117.8000	117.8000	117.8000	+1.762%	1	756	-25.221%
2025-08-25	115.7600	115.7600	115.7600	115.7600	+2.298%	1	756	-23.903%
2025-08-21	113.1600	113.1600	113.1600	113.1600	+9.534%	1	756	-22.154%
2025-08-20	106.7800	107.1800	103.3100	103.3100	-14.194%	24	756	-14.732%
2025-08-19	120.4000	120.4000	120.4000	120.4000	-10.236%	1	765	-26.836%
2025-08-15	133.7800	134.1300	133.7800	134.1300	+16.564%	12	766	-34.325%
2025-07-29	115.0700	115.0700	115.0700	115.0700	+4.486%	3	773	-23.447%
2025-07-17	110.1300	110.1300	110.1300	110.1300	+0.575%	1	773	-20.013%
2025-07-16	109.5000	109.5000	109.5000	109.5000	+14.063%	1	773	-19.553%
2025-06-30	96.0000	96.0000	96.0000	96.0000	-2.041%	1	774	-8.240%
2025-06-27	98.5000	98.5000	98.0000	98.0000	-0.254%	2	774	-10.112%
2025-06-23	100.0500	100.0500	98.2500	98.2500	+0.873%	2	774	-10.341%
2025-06-18	97.4000	97.4000	97.4000	97.4000	+0.092%	1	775	-9.559%
2025-06-11	97.3000	97.3100	97.3000	97.3100	+5.280%	48	775	-9.475%
2025-06-03	92.4300	92.4300	92.4300	92.4300	+0.884%	1	775	-4.695%
2025-06-02	91.6200	91.6200	91.6200	91.6200	+11.230%	25	775	-3.853%
2025-05-29	82.3700	82.3700	82.3700	82.3700	-3.435%	1	775	+6.944%
2025-05-28	85.3000	85.3000	85.3000	85.3000	+2.895%	1	775	+3.271%
2025-05-27	82.8800	82.9000	82.8800	82.9000	-6.906%	25	774	+6.261%
2025-05-16	89.4500	89.4500	89.0500	89.0500	+1.193%	16	773	-1.078%
2025-05-15	88.0000	88.0000	88.0000	88.0000	+28.149%	1	775	+0.102%
2025-05-06	69.0000	69.0000	68.6700	68.6700	-19.021%	3	776	+28.280%
2025-05-05	82.5000	84.8000	82.5000	84.8000	+0.355%	3	779	+3.880%
2025-05-02	83.2500	84.5000	83.1000	84.5000	+6.531%	14	780	+4.249%
2025-05-01	79.3200	79.3200	79.3200	79.3200	+5.507%	5	785	+11.056%
2025-04-28	75.1800	75.1800	75.1800	75.1800	+18.431%	2	790	+17.172%
2025-04-23	63.6000	63.6000	63.2500	63.4800	+7.684%	11	788	+38.768%
2025-04-22	58.9500	58.9500	58.9500	58.9500	+3.114%	10	789	+49.432%
2025-04-16	57.1700	57.1700	57.1700	57.1700	+0.740%	2	791	+54.084%
2025-04-14	57.2500	57.2500	56.7500	56.7500	+8.302%	110	789	+55.225%
2025-04-10	52.5000	53.2500	52.4000	52.4000	+4.800%	50	889	+68.111%
2025-04-09	43.2400	50.0000	43.2400	50.0000	+9.625%	7	919	+76.180%
2025-04-08	48.5300	48.5300	44.4800	45.6100	+28.842%	32	925	+93.137%
2025-04-07	35.4000	35.4000	35.4000	35.4000	-11.500%	1	838	+148.842%
2025-04-04	44.4300	44.4300	40.0000	40.0000	-9.400%	4	838	+120.225%
2025-03-31	44.1500	44.1500	44.1500	44.1500	-22.544%	1	838	+99.524%
2025-03-26	56.8000	57.0000	56.8000	57.0000	-2.730%	2	838	+54.544%
2025-03-25	59.0500	59.0500	58.6000	58.6000	+16.086%	5	839	+50.324%
2025-03-21	50.4800	50.4800	50.4800	50.4800	-1.020%	2	841	+74.505%
2025-03-20	51.0000	51.0000	51.0000	51.0000	+5.699%	1	842	+72.725%
2025-03-18	48.2500	48.2500	48.2500	48.2500	-3.980%	8	843	+82.570%
2025-03-17	50.2500	50.2500	50.2500	50.2500	-0.888%	2	851	+75.303%
2025-03-14	50.5200	50.7000	50.5200	50.7000	+14.576%	4	849	+73.748%
2025-03-13	44.3500	44.3500	44.2500	44.2500	-9.528%	22	869	+99.073%
2025-03-12	48.1300	48.9100	48.1300	48.9100	+19.293%	7	869	+80.106%
2025-03-10	45.0200	45.0200	40.8800	41.0000	-20.895%	5	875	+114.854%
2025-03-06	48.4000	51.8300	48.4000	51.8300	-1.314%	3	873	+69.959%
2025-03-05	52.4500	52.5200	52.1000	52.5200	+12.222%	9	873	+67.727%
2025-03-03	46.8000	46.8000	46.8000	46.8000	+1.850%	1	872	+88.226%
2025-02-28	45.9500	45.9500	45.9500	45.9500	-13.171%	2	872	+91.708%
2025-02-27	52.9500	52.9500	52.9200	52.9200	0.000%	3	871	+66.459%
2025-02-26	53.6000	53.6000	52.9200	52.9200	+3.867%	22	869	+66.459%
2025-02-25	53.7000	53.7000	49.4000	50.9500	-6.651%	5	849	+72.895%
2025-02-24	57.6000	57.6000	53.5700	54.5800	-15.380%	14	849	+61.396%
2025-02-21	64.5000	64.5000	64.5000	64.5000	+4.369%	36	861	+36.574%
2025-02-20	66.0500	66.0500	61.8000	61.8000	-18.373%	12	879	+42.540%
2025-02-19	84.7300	84.7300	75.7100	75.7100	-7.535%	11	879	+16.352%
2025-02-18	81.8500	81.8800	81.8500	81.8800	+3.685%	6	882	+7.584%
2025-02-12	75.9000	78.9700	75.9000	78.9700	+2.187%	3	886	+11.549%
2025-02-10	71.6000	77.2800	71.6000	77.2800	+4.517%	10	888	+13.988%
2025-02-07	74.6600	77.2200	73.9400	73.9400	+18.932%	22	886	+19.137%
2025-02-05	62.7500	62.7500	62.1700	62.1700	-3.538%	6	894	+41.692%
2025-02-04	67.0000	69.0000	64.4500	64.4500	+35.741%	25	896	+36.680%
2025-02-03	47.6500	48.1000	47.4800	47.4800	+10.961%	12	900	+85.531%
2025-01-29	43.1000	43.1000	42.7900	42.7900	-3.561%	51	898	+105.866%
2025-01-28	44.3700	44.3700	44.3700	44.3700	+13.045%	2	848	+98.535%
2025-01-27	40.0500	40.0500	39.2500	39.2500	-10.286%	202	850	+124.433%
2025-01-24	43.7200	43.7500	43.7200	43.7500	+5.422%	4	880	+101.349%
2025-01-22	41.5000	41.5000	41.5000	41.5000	+12.864%	1	880	+112.265%
2025-01-17	36.7700	36.7700	36.7700	36.7700	+0.740%	6	883	+139.570%
2025-01-16	36.5000	36.5000	36.5000	36.5000	+7.258%	1	883	+141.342%
2025-01-15	34.0000	34.2900	34.0000	34.0300	+5.356%	5	884	+158.860%
2025-01-14	33.0400	33.0400	31.7000	32.3000	+4.802%	8	887	+172.724%
2025-01-13	31.7500	31.8700	30.5300	30.8200	-7.503%	19	894	+185.821%
2025-01-10	32.8300	33.5500	32.8300	33.3200	-4.800%	8	886	+164.376%
2025-01-08	33.4000	35.0000	33.4000	35.0000	-5.405%	2	890	+151.686%
2025-01-07	37.0000	37.0000	37.0000	37.0000	-13.753%	11	890	+138.081%
2025-01-06	42.9000	42.9000	42.9000	42.9000	-3.552%	1	890	+105.338%
2025-01-03	41.8500	44.4800	41.8500	44.4800	+11.200%	148	890	+98.044%
2025-01-02	40.0000	40.0000	40.0000	40.0000	-5.056%	12	860	+120.225%
2024-12-31	42.1300	42.1300	42.1300	42.1300	+0.190%	2	859	+109.091%
2024-12-30	43.2900	43.2900	42.0500	42.0500	-7.236%	23	859	+109.489%
2024-12-27	45.0900	45.3300	45.0900	45.3300	-3.348%	4	851	+94.330%
2024-12-26	48.2000	48.2000	46.9000	46.9000	-3.299%	12	852	+87.825%
2024-12-24	46.8200	48.5000	46.8200	48.5000	+6.011%	3	863	+81.629%
2024-12-23	44.0000	45.7500	44.0000	45.7500	+1.576%	3	863	+92.546%
2024-12-20	39.2000	45.0400	39.2000	45.0400	+19.947%	2	863	+95.582%
2024-12-18	37.5500	37.5500	37.5500	37.5500	-3.222%	6	858	+134.594%
2024-12-17	38.8000	38.8000	38.8000	38.8000	+1.042%	1	858	+127.036%
2024-12-16	42.0000	42.0000	38.4000	38.4000	-4.786%	23	864	+129.401%
2024-12-13	40.0800	40.3500	39.4700	40.3300	+4.051%	10	864	+118.423%
2024-12-12	39.8100	39.8200	38.7600	38.7600	+0.545%	106	864	+127.270%
2024-12-11	38.2300	38.5500	38.1800	38.5500	+2.663%	42	826	+128.508%
2024-12-10	38.9500	38.9500	37.5500	37.5500	-3.817%	103	812	+134.594%
2024-12-09	43.7800	43.7800	38.5000	39.0400	-5.105%	14	711	+125.640%
2024-12-06	39.3000	41.1400	39.3000	41.1400	+8.836%	28	704	+114.123%
2024-12-05	36.1000	38.0000	35.8600	37.8000	+8.000%	21	709	+133.042%
2024-12-04	35.3000	35.3000	34.5200	35.0000	-3.342%	6	705	+151.686%
2024-12-03	34.7500	36.5400	34.7500	36.2100	+12.980%	7	705	+143.275%
2024-12-02	32.7100	32.7100	31.7600	32.0500	+1.200%	32	710	+174.852%
2024-11-29	32.0700	32.0700	31.6700	31.6700	-1.124%	4	705	+178.150%
2024-11-27	32.2500	32.2500	32.0300	32.0300	+0.977%	8	705	+175.023%
2024-11-26	31.7200	31.7200	31.7200	31.7200	+0.762%	1	705	+177.711%
2024-11-25	34.5700	34.5700	31.4800	31.4800	+2.876%	19	705	+179.828%
2024-11-22	29.5600	31.1500	29.5600	30.6000	+6.066%	80	689	+187.876%
2024-11-21	28.8500	28.8500	28.8500	28.8500	-2.237%	1	681	+205.338%
2024-11-20	29.5100	29.5100	29.5100	29.5100	+2.643%	10	681	+198.509%
2024-11-19	28.2500	28.9000	28.1000	28.7500	+0.701%	9	691	+206.400%
2024-11-18	30.5200	31.1500	27.2200	28.5500	-9.908%	91	695	+208.546%
2024-11-15	28.7500	31.7100	28.7500	31.6900	+15.446%	262	698	+177.974%
2024-11-13	29.7300	29.7300	27.4500	27.4500	+5.172%	18	641	+220.911%
2024-11-12	26.5700	27.6500	25.7000	26.1000	-5.606%	16	640	+237.510%
2024-11-11	26.6600	28.9600	25.8100	27.6500	+7.588%	104	637	+218.590%
2024-11-08	23.2200	25.7000	23.0000	25.7000	+11.400%	58	557	+242.763%
2024-11-07	23.3500	23.3500	21.3500	23.0700	+1.899%	53	535	+281.838%
2024-11-06	19.8600	22.6400	19.8600	22.6400	+16.401%	102	561	+289.090%
2024-11-05	17.0000	19.4500	16.0000	19.4500	+51.362%	558	501	+352.905%
2024-11-04	13.2000	13.2000	12.8300	12.8500	-3.817%	5	378	+585.525%
2024-11-01	13.3600	13.3600	13.3600	13.3600	+4.212%	134	376	+559.356%
2024-10-31	12.9500	12.9500	12.8200	12.8200	-11.342%	3	441	+587.129%
2024-10-30	14.8400	14.8400	14.4600	14.4600	-4.993%	11	438	+509.198%
2024-10-28	15.2800	15.3000	15.1000	15.2200	+0.132%	31	438	+478.778%
2024-10-25	15.1600	15.2000	15.1600	15.2000	+7.345%	136	435	+479.539%
2024-10-24	14.2800	14.2800	13.6700	14.1600	+2.238%	16	408	+522.105%
2024-10-23	13.9100	13.9100	13.8500	13.8500	0.000%	2	406	+536.029%
2024-10-22	14.0500	14.0500	13.8500	13.8500	+2.139%	3	406	+536.029%
2024-10-21	13.9500	13.9500	13.5600	13.5600	-0.221%	12	404	+549.631%
2024-10-18	13.3000	13.5900	13.2500	13.5900	+2.027%	30	405	+548.197%
2024-10-17	13.2500	13.3200	13.2500	13.3200	+5.296%	3	403	+561.336%
2024-10-16	12.5500	12.6500	12.5500	12.6500	-6.296%	2	406	+596.364%
2024-10-15	14.4000	14.4000	13.3000	13.5000	-6.639%	33	405	+552.519%
2024-10-14	14.5100	14.8000	14.3500	14.4600	+3.360%	295	392	+509.198%
2024-10-11	14.5000	14.7500	13.9000	13.9900	-2.509%	82	129	+529.664%
2024-10-10	14.2100	14.3500	14.1000	14.3500	+3.986%	7	96	+513.868%
2024-10-09	11.5000	13.8000	11.5000	13.8000	+13.300%	28	91	+538.333%
2024-10-08	11.4700	12.7500	11.4700	12.1800	+11.436%	8	76	+623.235%
2024-10-07	11.2000	11.2000	10.9300	10.9300	-4.374%	25	75	+705.947%
2024-10-04	11.2900	11.4600	11.2900	11.4300	+5.443%	16	52	+670.691%
2024-10-03	10.5500	10.8400	10.5000	10.8400	+16.559%	14	52	+712.638%
2024-10-02	9.3000	9.3000	9.3000	9.3000	+2.198%	1	41	+847.204%
2024-10-01	9.5000	9.5000	9.1000	9.1000	-1.087%	3	42	+868.022%
2024-09-30	9.3500	9.3500	9.2000	9.2000	-2.232%	2	39	+857.500%
2024-09-27	9.4100	9.4100	9.4100	9.4100	-0.423%	14	39	+836.132%
2024-09-26	9.5000	9.5000	9.4500	9.4500	0.000%	15	39	+832.169%
2024-09-25	8.9000	9.5100	8.9000	9.4500	-4.834%	13	46	+832.169%
2024-09-24	9.9300	9.9300	9.9300	9.9300	-0.301%	2	33	+787.110%
2024-09-23	9.4000	9.9600	9.4000	9.9600	+11.659%	23	31	+784.438%
2024-09-20	8.9200	8.9200	8.9200	8.9200	-8.230%	14	10	+887.556%
2024-09-19	9.4600	9.7200	9.4600	9.7200	+4.516%	3	3	+806.276%
2024-09-18	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	+847.204%

.dark-mode .G6cQj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G6cQj8{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C47PLTR Jan 15 2027 47.00 Call (PLTR270115C00047000)option OPRA

PLTR20270115C47
PLTR Jan 15 2027 47.00 Call (PLTR270115C00047000)
option OPRA