Dark

PLTR20270115C50
PLTR Jan 15 2027 50.00 Call (PLTR270115C00050000)
option OPRA

EOD

May 12, 2025

76.95+2.641%(+1.98)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	79.10	79.10	76.55	76.95	+2.641%	59	3,809	0.000%
2025-05-09	76.20	77.10	74.27	74.97	-4.008%	10	3,855	+2.641%
2025-05-08	71.63	79.00	71.63	78.10	+12.585%	39	3,857	-1.472%
2025-05-07	69.25	70.96	67.81	69.37	+1.270%	18	3,863	+10.927%
2025-05-06	70.52	70.52	66.67	68.50	-17.320%	123	3,865	+12.336%
2025-05-05	82.51	83.47	80.50	82.85	-0.492%	54	3,875	-7.121%
2025-05-02	78.06	83.26	78.06	83.26	+6.064%	44	3,876	-7.579%
2025-05-01	78.90	78.90	78.10	78.50	+0.641%	3	3,877	-1.975%
2025-04-30	71.60	78.00	71.60	78.00	+3.216%	9	3,879	-1.346%
2025-04-29	74.15	76.00	73.60	75.57	+2.053%	18	3,883	+1.826%
2025-04-28	74.15	74.15	69.90	74.05	+2.110%	12	3,889	+3.916%
2025-04-25	69.78	72.52	68.71	72.52	+8.482%	102	3,901	+6.109%
2025-04-24	65.75	66.90	65.64	66.85	+7.823%	57	3,934	+15.108%
2025-04-23	60.00	63.33	60.00	62.00	+11.012%	59	3,939	+24.113%
2025-04-22	54.90	55.85	54.90	55.85	+0.631%	7	3,929	+37.780%
2025-04-17	55.07	55.50	55.00	55.50	+2.683%	23	3,954	+38.649%
2025-04-16	56.83	56.83	54.05	54.05	-7.464%	16	3,954	+42.368%
2025-04-15	57.55	59.00	57.33	58.41	+5.567%	9	3,945	+31.741%
2025-04-14	56.53	57.45	54.55	55.33	+9.240%	47	3,950	+39.075%
2025-04-11	49.30	50.65	49.30	50.65	+1.911%	44	3,975	+51.925%
2025-04-10	50.55	51.20	49.70	49.70	-6.226%	5	3,973	+54.829%
2025-04-09	44.25	53.65	42.40	53.00	+24.472%	13	3,974	+45.189%
2025-04-08	46.73	47.45	42.58	42.58	+8.374%	10	3,977	+80.719%
2025-04-07	32.65	41.10	32.50	39.29	+0.204%	25	3,975	+95.851%
2025-04-04	42.65	42.65	37.50	39.21	-15.350%	178	3,980	+96.251%
2025-04-03	45.98	46.78	45.00	46.32	-4.985%	18	3,967	+66.127%
2025-04-02	47.85	48.75	47.85	48.75	+5.978%	4	3,961	+57.846%
2025-04-01	45.92	46.00	45.92	46.00	-0.325%	2	3,961	+67.283%
2025-03-31	43.00	46.15	42.50	46.15	-2.740%	70	3,963	+66.739%
2025-03-28	50.00	50.00	47.37	47.45	-15.071%	10	4,015	+62.171%
2025-03-26	55.60	55.87	55.60	55.87	-1.481%	4	4,012	+37.730%
2025-03-25	59.06	59.06	56.65	56.71	-1.716%	34	4,016	+35.690%
2025-03-24	53.93	57.70	53.93	57.70	+13.583%	108	4,024	+33.362%
2025-03-21	50.65	50.80	50.65	50.80	-0.548%	6	4,079	+51.476%
2025-03-20	50.00	51.08	50.00	51.08	+3.192%	4	4,079	+50.646%
2025-03-19	46.00	49.83	46.00	49.50	+6.452%	21	4,078	+55.455%
2025-03-18	47.90	47.90	44.97	46.50	-5.870%	20	4,095	+65.484%
2025-03-17	49.65	49.65	47.00	49.40	+2.087%	6	4,100	+55.769%
2025-03-14	45.60	48.70	45.60	48.39	+11.755%	18	4,103	+59.020%
2025-03-13	42.08	43.30	42.00	43.30	-7.774%	68	4,166	+77.714%
2025-03-12	47.00	47.00	46.50	46.95	+9.211%	8	4,166	+63.898%
2025-03-11	41.00	42.99	40.57	42.99	+6.728%	77	4,167	+78.995%
2025-03-10	42.95	43.69	39.25	40.28	-14.823%	68	4,224	+91.038%
2025-03-07	46.68	47.29	46.50	47.29	+8.713%	26	4,218	+62.719%
2025-03-06	47.41	47.41	43.36	43.50	-14.706%	12	4,207	+76.897%
2025-03-05	48.50	51.00	48.40	51.00	+5.155%	15	4,209	+50.882%
2025-03-04	46.00	49.00	43.54	48.50	+5.895%	32	4,216	+58.660%
2025-03-03	51.56	51.56	45.00	45.80	-1.399%	42	4,227	+68.013%
2025-02-28	41.05	46.45	41.05	46.45	-2.107%	80	4,247	+65.662%
2025-02-27	54.00	54.00	47.45	47.45	-6.392%	57	4,259	+62.171%
2025-02-26	52.19	52.55	50.35	50.69	+3.133%	19	4,214	+51.805%
2025-02-25	52.15	52.15	48.00	49.15	-4.656%	75	4,210	+56.562%
2025-02-24	58.00	58.60	51.50	51.55	-16.855%	96	4,210	+49.273%
2025-02-21	69.35	70.05	62.00	62.00	-6.837%	56	4,226	+24.113%
2025-02-20	59.15	66.55	57.35	66.55	-7.762%	127	4,223	+15.627%
2025-02-19	81.25	83.45	69.00	72.15	-12.556%	104	4,276	+6.653%
2025-02-18	82.99	84.05	78.40	82.51	+5.041%	45	4,333	-6.739%
2025-02-14	80.75	80.75	77.00	78.55	+3.016%	54	4,332	-2.037%
2025-02-13	77.00	77.40	75.60	76.25	-0.118%	39	4,351	+0.918%
2025-02-12	73.05	76.34	73.05	76.34	+5.413%	27	4,351	+0.799%
2025-02-11	77.80	77.80	72.15	72.42	-3.182%	58	4,338	+6.255%
2025-02-10	72.00	74.80	70.55	74.80	+5.501%	7	4,377	+2.874%
2025-02-07	71.00	76.15	70.52	70.90	-0.141%	244	4,374	+8.533%
2025-02-06	59.50	71.00	59.50	71.00	+17.960%	45	4,357	+8.380%
2025-02-05	61.62	61.95	60.00	60.19	-5.658%	76	4,363	+27.845%
2025-02-04	63.00	66.98	60.80	63.80	+40.220%	1,485	4,390	+20.611%
2025-02-03	42.78	46.52	42.49	45.50	-1.728%	27	5,331	+69.121%
2025-01-31	46.00	46.90	46.00	46.30	+5.108%	138	5,339	+66.199%
2025-01-30	43.95	44.05	42.59	44.05	+2.561%	18	5,335	+74.688%
2025-01-29	42.60	42.95	41.25	42.95	-0.579%	9	5,346	+79.162%
2025-01-28	39.00	43.20	39.00	43.20	+11.715%	92	5,347	+78.125%
2025-01-27	39.75	39.82	36.95	38.67	-7.863%	123	5,348	+98.991%
2025-01-24	43.72	44.50	41.60	41.97	+1.133%	56	5,426	+83.345%
2025-01-23	41.00	41.50	40.55	41.50	+4.271%	70	5,424	+85.422%
2025-01-22	37.99	40.00	37.99	39.80	+8.152%	48	5,424	+93.342%
2025-01-21	37.00	37.00	35.80	36.80	+2.222%	20	5,418	+109.103%
2025-01-17	34.60	36.05	34.60	36.00	+3.896%	302	5,496	+113.750%
2025-01-16	33.40	34.65	33.00	34.65	+5.191%	14	5,496	+122.078%
2025-01-15	32.50	33.10	32.00	32.94	+6.258%	105	5,493	+133.607%
2025-01-14	33.45	33.45	31.00	31.00	+3.333%	19	5,459	+148.226%
2025-01-13	29.90	30.45	29.40	30.00	-6.015%	1,738	5,470	+156.500%
2025-01-10	31.83	32.92	30.75	31.92	-3.419%	290	4,165	+141.071%
2025-01-08	32.00	33.78	32.00	33.05	-4.480%	77	4,228	+132.829%
2025-01-07	39.00	39.00	34.57	34.60	-12.956%	165	4,228	+122.399%
2025-01-06	42.05	42.80	39.00	39.75	-7.256%	135	4,233	+93.585%
2025-01-03	40.40	43.20	40.40	42.86	+10.039%	182	4,259	+79.538%
2025-01-02	38.50	39.10	36.78	38.95	-0.714%	174	4,252	+97.561%
2024-12-31	40.30	40.33	39.00	39.23	-3.612%	48	4,338	+96.151%
2024-12-30	41.28	42.35	40.70	40.70	-5.261%	105	4,338	+89.066%
2024-12-27	43.30	43.62	40.95	42.96	-5.934%	60	4,431	+79.120%
2024-12-26	47.15	47.15	45.30	45.67	0.000%	35	4,427	+68.491%
2024-12-24	46.00	47.75	45.67	45.67	+2.284%	30	4,445	+68.491%
2024-12-23	44.16	44.65	42.00	44.65	+3.237%	72	4,445	+72.340%
2024-12-20	38.00	43.50	37.98	43.25	+8.532%	91	4,483	+77.919%
2024-12-19	40.40	40.40	38.50	39.85	+8.141%	59	4,501	+93.099%
2024-12-18	40.00	41.80	36.70	36.85	-6.353%	31	4,495	+108.820%
2024-12-17	37.77	39.80	36.40	39.35	-1.650%	76	4,497	+95.553%
2024-12-16	40.46	40.60	36.40	40.01	+0.025%	45	4,475	+92.327%
2024-12-13	39.00	40.00	38.00	40.00	+5.263%	116	4,472	+92.375%
2024-12-12	38.00	39.30	37.59	38.00	+2.013%	21	4,474	+102.500%
2024-12-11	37.00	37.70	36.75	37.25	+4.429%	31	4,477	+106.577%
2024-12-10	37.70	39.08	35.30	35.67	-4.010%	718	4,113	+115.728%
2024-12-09	42.95	43.27	36.00	37.16	-6.633%	217	3,587	+107.078%
2024-12-06	37.06	40.32	37.06	39.80	+10.556%	228	3,541	+93.342%
2024-12-05	34.45	36.36	34.45	36.00	+6.195%	129	3,550	+113.750%
2024-12-04	34.72	34.90	32.50	33.90	-2.893%	243	3,494	+126.991%
2024-12-03	30.85	35.30	30.85	34.91	+13.051%	411	3,563	+120.424%
2024-12-02	31.08	31.33	30.57	30.88	+0.032%	161	3,671	+149.190%
2024-11-29	30.75	30.94	30.55	30.87	+1.713%	234	3,704	+149.271%
2024-11-27	31.53	31.53	29.14	30.35	+0.331%	99	3,747	+153.542%
2024-11-26	29.27	31.00	28.90	30.25	+2.024%	135	3,747	+154.380%
2024-11-25	31.60	32.82	29.65	29.65	-1.167%	533	3,687	+159.528%
2024-11-22	28.27	30.00	27.90	30.00	+9.729%	296	3,973	+156.500%
2024-11-21	28.84	29.00	27.34	27.34	-3.563%	73	3,988	+181.456%
2024-11-20	28.00	28.35	27.00	28.35	-1.391%	196	3,957	+171.429%
2024-11-19	26.75	28.75	26.50	28.75	+3.417%	82	3,892	+167.652%
2024-11-18	30.10	30.47	25.85	27.80	-10.697%	251	3,909	+176.799%
2024-11-15	28.29	31.13	27.30	31.13	+23.434%	374	3,908	+147.189%
2024-11-14	26.25	26.25	24.90	25.22	-5.614%	133	3,875	+205.115%
2024-11-13	28.00	29.05	25.79	26.72	+2.769%	332	3,866	+187.987%
2024-11-12	25.20	26.29	24.94	26.00	-0.952%	178	4,008	+195.962%
2024-11-11	25.05	27.63	24.65	26.25	+9.102%	312	4,008	+193.143%
2024-11-08	21.50	24.20	21.10	24.06	+10.876%	866	4,056	+219.825%
2024-11-07	21.60	21.80	20.00	21.70	+1.497%	253	4,117	+254.608%
2024-11-06	19.15	21.64	18.95	21.38	+17.473%	403	4,044	+259.916%
2024-11-05	14.98	18.50	14.98	18.20	+53.586%	1,862	4,040	+322.802%
2024-11-04	12.05	12.45	11.85	11.85	-2.709%	400	3,524	+549.367%
2024-11-01	12.35	12.60	12.18	12.18	-0.164%	294	3,370	+531.773%
2024-10-31	12.90	12.95	11.55	12.20	-9.496%	257	3,463	+530.738%
2024-10-30	14.00	14.06	13.45	13.48	-4.937%	22	3,449	+470.846%
2024-10-29	13.72	14.25	13.72	14.18	-0.421%	28	3,448	+442.666%
2024-10-28	14.30	14.35	14.00	14.24	+0.282%	190	3,451	+440.379%
2024-10-25	13.45	14.35	13.45	14.20	+7.576%	306	3,350	+441.901%
2024-10-24	14.00	14.00	12.90	13.20	+5.600%	123	3,270	+482.955%
2024-10-23	12.60	13.20	12.50	12.50	-2.344%	87	3,157	+515.600%
2024-10-22	12.60	12.80	12.60	12.80	+1.992%	73	3,138	+501.172%
2024-10-21	13.14	13.14	12.51	12.55	-1.181%	41	3,209	+513.147%
2024-10-18	12.33	12.80	12.21	12.70	+4.441%	64	3,197	+505.906%
2024-10-17	12.45	12.45	12.06	12.16	-1.138%	249	3,200	+532.813%
2024-10-16	12.60	12.60	11.30	12.30	-2.381%	376	3,346	+525.610%
2024-10-15	12.75	12.75	11.80	12.60	-5.263%	57	3,187	+510.714%
2024-10-14	13.50	13.80	13.30	13.30	+1.141%	1,748	3,213	+478.571%
2024-10-11	13.25	13.92	12.51	13.15	-1.866%	3,278	4,061	+485.171%
2024-10-10	12.20	13.42	12.20	13.40	+5.098%	548	4,321	+474.254%
2024-10-09	11.80	13.10	11.40	12.75	+10.199%	348	4,154	+503.529%
2024-10-08	10.20	12.15	10.20	11.57	+14.554%	1,972	4,057	+565.082%
2024-10-07	10.30	10.53	10.00	10.10	-2.885%	151	2,423	+661.881%
2024-10-04	10.40	10.67	9.35	10.40	+4.000%	284	2,315	+639.904%
2024-10-03	9.30	10.00	9.30	10.00	+13.250%	29	2,255	+669.500%
2024-10-02	8.35	8.83	8.35	8.83	+4.497%	9	2,256	+771.461%
2024-10-01	8.70	9.00	8.25	8.45	-3.429%	84	2,257	+810.651%
2024-09-30	8.55	8.75	8.40	8.75	+0.575%	44	2,249	+779.429%
2024-09-27	8.85	8.85	8.49	8.70	0.000%	162	2,238	+784.483%
2024-09-26	8.50	8.95	8.43	8.70	0.000%	203	2,165	+784.483%
2024-09-25	8.52	8.70	8.25	8.70	+0.578%	158	2,072	+784.483%
2024-09-24	9.00	9.00	8.35	8.65	-4.945%	840	1,960	+789.595%
2024-09-23	8.65	9.27	8.60	9.10	+4.000%	465	1,102	+745.604%
2024-09-20	8.49	8.75	8.00	8.75	+1.744%	220	865	+779.429%
2024-09-19	9.00	9.00	8.40	8.60	-1.149%	211	773	+794.767%
2024-09-18	8.35	8.90	8.35	8.70	+2.715%	163	616	+784.483%
2024-09-17	8.61	8.75	8.29	8.47	-2.644%	421	498	+808.501%
2024-09-16	9.00	9.15	8.09	8.70	0.000%	439	421	+784.483%

.dark-mode .kcYXyD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcYXyD{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C50PLTR Jan 15 2027 50.00 Call (PLTR270115C00050000)option OPRA

PLTR20270115C50
PLTR Jan 15 2027 50.00 Call (PLTR270115C00050000)
option OPRA