Dark

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

EOD

Sep 25, 2026

142.37-0.259%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	142.3700	142.3700	142.3700	142.3700	-0.259%	4	3,124	0.000%
2026-09-23	142.7400	142.7400	142.7400	142.7400	+5.149%	10	3,124	-0.259%
2026-09-22	135.7500	135.7500	135.7500	135.7500	+2.461%	3	3,124	+4.877%
2026-09-21	132.4900	132.4900	132.4900	132.4900	+5.385%	1	3,124	+7.457%
2026-09-16	125.7200	125.7200	125.7200	125.7200	+6.542%	1	3,125	+13.244%
2026-09-11	117.0300	118.0000	117.0300	118.0000	-1.667%	10	3,126	+20.653%
2026-09-10	118.0000	120.0000	118.0000	120.0000	-2.558%	10	3,135	+18.642%
2026-09-08	122.6500	123.1500	122.6500	123.1500	-1.849%	2	3,145	+15.607%
2026-09-04	125.3500	125.4700	125.3500	125.4700	-5.191%	2	3,147	+13.469%
2026-09-03	132.3400	132.3400	132.3400	132.3400	-2.727%	1	3,147	+7.579%
2026-08-27	136.0500	136.0500	136.0500	136.0500	+7.848%	1	3,147	+4.645%
2026-08-26	126.1500	126.1500	126.1500	126.1500	-2.504%	4	3,147	+12.858%
2026-08-24	129.3900	129.3900	129.3900	129.3900	+5.024%	1	3,151	+10.032%
2026-08-19	123.2000	123.2000	123.2000	123.2000	-2.315%	1	3,152	+15.560%
2026-08-13	126.1500	126.1500	126.1200	126.1200	-0.693%	3	3,153	+12.885%
2026-08-10	124.7500	128.0000	124.7500	127.0000	+4.785%	4	3,156	+12.102%
2026-08-07	118.0000	122.0000	118.0000	121.2000	+7.162%	4	3,155	+17.467%
2026-08-05	113.1000	113.1000	113.1000	113.1000	-0.352%	1	3,156	+25.880%
2026-08-04	98.3900	115.0500	98.3900	113.5000	+46.263%	35	3,157	+25.436%
2026-08-03	77.6000	77.6000	77.6000	77.6000	+4.582%	5	3,139	+83.466%
2026-07-31	74.2300	74.2300	74.2000	74.2000	-1.067%	2	3,139	+91.873%
2026-07-29	75.0000	75.0000	75.0000	75.0000	+2.291%	1	3,141	+89.827%
2026-07-23	73.3600	73.4000	73.3200	73.3200	-10.651%	4	3,141	+94.176%
2026-07-17	82.0600	82.0600	82.0600	82.0600	-4.079%	1	3,140	+73.495%
2026-07-16	85.5400	85.5500	85.5400	85.5500	+7.004%	3	3,140	+66.417%
2026-07-13	79.9500	79.9500	79.9500	79.9500	-5.441%	1	3,142	+78.074%
2026-07-06	82.5500	85.3800	82.2000	84.5500	+1.028%	6	3,142	+68.386%
2026-07-02	83.6900	83.6900	83.6900	83.6900	+6.584%	1	3,147	+70.116%
2026-07-01	76.3800	78.5200	76.3800	78.5200	+13.060%	7	3,147	+81.317%
2026-06-30	69.4500	69.4500	69.4500	69.4500	+1.165%	3	3,146	+104.996%
2026-06-29	67.8500	68.6500	67.8500	68.6500	+5.291%	8	3,146	+107.385%
2026-06-26	64.5200	65.8000	64.5200	65.2000	+9.635%	8	3,150	+118.359%
2026-06-25	59.7900	60.2000	59.4700	59.4700	-10.342%	9	3,150	+139.398%
2026-06-24	69.8500	69.8500	66.3000	66.3300	-4.078%	23	3,151	+114.639%
2026-06-23	70.9000	70.9300	69.0000	69.1500	-6.339%	16	3,140	+105.886%
2026-06-22	74.7700	74.7700	73.5000	73.8300	-8.694%	3	3,132	+92.835%
2026-06-18	79.4700	80.8600	79.4700	80.8600	-5.327%	7	3,129	+76.070%
2026-06-17	83.9500	86.4400	83.9500	85.4100	-1.306%	4	3,129	+66.690%
2026-06-15	83.8400	86.5400	83.8400	86.5400	+8.053%	19	3,129	+64.514%
2026-06-12	80.4400	80.4400	80.0900	80.0900	-2.270%	3	3,129	+77.763%
2026-06-11	82.5100	82.5600	81.9500	81.9500	-3.361%	5	3,129	+73.728%
2026-06-10	84.8000	84.8000	84.8000	84.8000	-2.741%	1	3,132	+67.889%
2026-06-05	90.7300	90.7300	87.0000	87.1900	-6.649%	24	3,132	+63.287%
2026-06-04	93.5000	93.5000	93.2000	93.4000	-1.870%	25	3,143	+52.430%
2026-06-03	97.9200	97.9200	94.8900	95.1800	-9.352%	132	3,165	+49.580%
2026-06-02	106.1300	106.1300	105.0000	105.0000	-8.505%	3	3,133	+35.590%
2026-06-01	114.7600	114.7600	114.7600	114.7600	+5.662%	1	3,135	+24.059%
2026-05-29	108.4700	109.0500	108.4700	108.6100	+15.777%	6	3,135	+31.084%
2026-05-28	94.5000	94.5000	93.8100	93.8100	+4.874%	7	3,132	+51.764%
2026-05-26	90.4700	90.4700	89.4500	89.4500	+0.348%	3	3,131	+59.162%
2026-05-22	89.1400	89.1400	89.1400	89.1400	+4.871%	2	3,131	+59.715%
2026-05-20	85.0000	85.0000	85.0000	85.0000	-1.232%	1	3,129	+67.494%
2026-05-18	86.0600	86.0600	86.0600	86.0600	+0.655%	1	3,130	+65.431%
2026-05-14	85.5000	85.5000	85.5000	85.5000	+0.778%	4	3,130	+66.515%
2026-05-13	88.9500	88.9500	84.8400	84.8400	-3.371%	4	3,134	+67.810%
2026-05-11	87.8000	87.8000	87.8000	87.8000	+2.319%	6	3,134	+62.153%
2026-05-06	86.1800	86.1800	85.8100	85.8100	-1.819%	12	3,128	+65.913%
2026-05-05	87.4000	87.4000	87.4000	87.4000	-13.078%	1	3,138	+62.895%
2026-05-04	100.5500	100.5500	100.5500	100.5500	+4.165%	1	3,139	+41.591%
2026-05-01	97.3500	97.3500	96.5300	96.5300	+0.678%	17	3,155	+47.488%
2026-04-27	95.8800	95.8800	95.8800	95.8800	+0.440%	25	3,155	+48.488%
2026-04-24	95.2400	95.4600	95.2400	95.4600	+0.813%	24	3,180	+49.141%
2026-04-23	94.6900	94.6900	94.6900	94.6900	-8.952%	1	3,204	+50.354%
2026-04-22	104.8100	104.8100	104.0000	104.0000	+6.122%	4	3,204	+36.894%
2026-04-20	99.0000	99.0000	97.3900	98.0000	-1.804%	3	3,205	+45.276%
2026-04-17	99.2000	99.8000	99.1700	99.8000	+5.608%	4	3,205	+42.655%
2026-04-16	92.8700	94.5000	92.8700	94.5000	+11.176%	9	3,208	+50.656%
2026-04-13	82.7300	87.4000	82.7300	85.0000	+4.359%	33	3,210	+67.494%
2026-04-10	79.0000	82.0000	79.0000	81.4500	-1.033%	88	3,238	+74.794%
2026-04-09	85.0500	85.0500	82.3000	82.3000	-12.484%	7	3,315	+72.989%
2026-04-08	97.9700	97.9700	94.0400	94.0400	-7.359%	4	3,321	+51.393%
2026-04-07	100.2000	101.5100	97.9800	101.5100	+1.005%	22	3,323	+40.252%
2026-04-02	99.5000	100.5000	99.5000	100.5000	+0.883%	2	3,336	+41.662%
2026-04-01	99.6200	99.6200	99.6200	99.6200	+0.626%	3	3,336	+42.913%
2026-03-31	95.3500	99.0000	95.3500	99.0000	+10.000%	6	3,336	+43.808%
2026-03-30	96.0500	96.0500	90.0000	90.0000	-6.726%	9	3,342	+58.189%
2026-03-27	97.6900	97.6900	96.4900	96.4900	-5.216%	6	3,347	+47.549%
2026-03-26	102.7000	102.7000	101.8000	101.8000	-6.563%	4	3,351	+39.853%
2026-03-25	108.9500	108.9500	108.9500	108.9500	-3.729%	1	3,354	+30.675%
2026-03-23	106.6500	113.1700	106.5000	113.1700	+6.333%	15	3,355	+25.802%
2026-03-20	106.4300	106.4300	106.4300	106.4300	-1.133%	1	3,365	+33.769%
2026-03-18	107.0000	107.6500	107.0000	107.6500	+1.080%	21	3,365	+32.253%
2026-03-16	106.4000	106.5000	106.4000	106.5000	+1.671%	4	3,376	+33.681%
2026-03-10	104.7500	104.7500	104.7500	104.7500	-0.955%	1	3,376	+35.914%
2026-03-04	105.7600	105.7600	105.7600	105.7600	+5.760%	2	3,383	+34.616%
2026-03-02	99.8500	100.0000	99.8500	100.0000	+9.890%	8	3,385	+42.370%
2026-02-27	91.0000	91.0000	91.0000	91.0000	+2.190%	1	3,385	+56.451%
2026-02-26	89.2300	89.2300	89.0500	89.0500	+1.193%	3	3,386	+59.876%
2026-02-25	88.0000	88.0000	88.0000	88.0000	+6.267%	1	3,389	+61.784%
2026-02-24	84.2500	84.2500	82.8100	82.8100	-1.663%	3	3,389	+71.924%
2026-02-23	83.7000	84.2100	83.2100	84.2100	-11.358%	3	3,390	+69.065%
2026-02-18	95.0000	95.0000	95.0000	95.0000	+8.522%	2	3,390	+49.863%
2026-02-17	82.8400	87.5400	82.8400	87.5400	+3.280%	7	3,392	+62.634%
2026-02-13	81.6500	86.4800	81.6500	84.7600	+0.725%	17	3,377	+67.968%
2026-02-12	84.1500	84.1500	84.1500	84.1500	-5.556%	1	3,377	+69.186%
2026-02-11	88.4600	89.1000	88.4600	89.1000	-8.201%	2	3,377	+59.787%
2026-02-09	93.5200	97.2500	93.5200	97.0600	+7.809%	28	3,378	+46.682%
2026-02-06	89.1700	90.6100	89.1700	90.0300	+6.030%	10	3,405	+58.136%
2026-02-05	90.6600	90.6600	84.8000	84.9100	-8.146%	6	3,410	+67.672%
2026-02-04	97.5500	97.5500	90.4600	92.4400	-17.464%	58	3,410	+54.013%
2026-02-03	111.0800	112.0000	111.0800	112.0000	+7.806%	6	3,450	+27.116%
2026-02-02	104.5000	104.5000	103.4300	103.8900	+4.465%	14	3,450	+37.039%
2026-01-30	99.4500	99.4500	99.4500	99.4500	-4.650%	1	3,460	+43.157%
2026-01-29	102.5600	104.3000	101.2000	104.3000	-8.065%	11	3,460	+36.500%
2026-01-28	113.4500	113.4500	113.4500	113.4500	-5.788%	1	3,466	+25.491%
2026-01-27	122.3700	122.3700	120.4200	120.4200	-1.424%	9	3,467	+18.228%
2026-01-26	122.9300	122.9300	122.1600	122.1600	-0.057%	2	3,475	+16.544%
2026-01-23	122.2300	122.2300	122.2300	122.2300	+2.456%	1	3,484	+16.477%
2026-01-21	122.5000	122.5000	119.3000	119.3000	-4.652%	4	3,485	+19.338%
2026-01-20	125.0100	125.1200	125.0100	125.1200	+0.016%	2	3,487	+13.787%
2026-01-16	125.2500	125.2500	125.0500	125.1000	-5.249%	6	3,487	+13.805%
2026-01-15	134.0000	134.5000	132.0300	132.0300	+2.285%	15	3,487	+7.832%
2026-01-14	129.6300	129.6300	129.0400	129.0800	-1.247%	11	3,501	+10.296%
2026-01-13	132.0200	134.0000	130.7100	130.7100	-1.299%	30	3,510	+8.921%
2026-01-12	133.7100	133.7100	131.9200	132.4300	+1.053%	3	3,491	+7.506%
2026-01-09	131.0500	131.0500	131.0500	131.0500	-3.901%	5	3,492	+8.638%
2026-01-07	136.0000	140.7900	135.9600	136.3700	+1.875%	39	3,497	+4.400%
2026-01-06	133.8600	133.8600	133.8600	133.8600	+3.993%	5	3,509	+6.357%
2026-01-05	128.2100	129.0000	128.2100	128.7200	+4.404%	13	3,512	+10.604%
2026-01-02	130.6500	130.6500	123.2900	123.2900	-8.369%	28	3,512	+15.476%
2025-12-31	134.5500	134.5500	134.5500	134.5500	-1.931%	2	3,507	+5.812%
2025-12-30	137.2000	137.2000	137.2000	137.2000	-2.210%	1	3,507	+3.768%
2025-12-29	140.2900	140.3100	140.2900	140.3000	-2.250%	10	3,508	+1.475%
2025-12-26	144.8000	144.8000	143.5300	143.5300	-2.935%	15	3,501	-0.808%
2025-12-24	147.8700	147.8700	147.8700	147.8700	-0.364%	1	3,499	-3.719%
2025-12-23	148.4100	148.4100	148.4100	148.4100	+0.651%	4	3,499	-4.070%
2025-12-22	147.5600	147.5600	147.4500	147.4500	+0.306%	2	3,499	-3.445%
2025-12-19	146.0000	147.0000	145.1500	147.0000	+5.158%	3	3,499	-3.150%
2025-12-18	141.0000	141.0000	139.7900	139.7900	-0.029%	2	3,501	+1.846%
2025-12-17	139.8300	139.8300	139.8300	139.8300	-0.385%	5	3,501	+1.816%
2025-12-15	141.1300	141.1300	140.3700	140.3700	+4.364%	6	3,501	+1.425%
2025-12-12	134.5000	134.5000	134.5000	134.5000	-5.382%	1	3,502	+5.851%
2025-12-10	142.1500	142.1500	142.1500	142.1500	+4.561%	1	3,501	+0.155%
2025-12-08	135.9500	135.9500	135.9500	135.9500	-0.679%	2	3,501	+4.722%
2025-12-05	136.8800	136.8800	136.8800	136.8800	+4.680%	1	3,503	+4.011%
2025-12-03	128.2100	130.7600	128.2100	130.7600	+2.766%	12	3,503	+8.879%
2025-12-02	129.0000	129.0000	127.2400	127.2400	+3.785%	3	3,505	+11.891%
2025-12-01	122.6000	122.6000	122.6000	122.6000	+2.005%	4	3,504	+16.126%
2025-11-24	120.1900	120.1900	120.1900	120.1900	+7.313%	1	3,504	+18.454%
2025-11-21	110.9300	112.1800	104.7500	112.0000	-1.043%	52	3,505	+27.116%
2025-11-20	115.3000	115.3000	112.8000	113.1800	-5.675%	44	3,552	+25.791%
2025-11-19	121.7200	121.7200	119.7600	119.9900	-7.344%	5	3,596	+18.652%
2025-11-14	125.0000	131.5000	125.0000	129.5000	+1.985%	52	3,594	+9.938%
2025-11-13	126.9800	126.9800	126.9800	126.9800	-12.848%	10	3,599	+12.120%
2025-11-11	145.0100	145.7000	144.7300	145.7000	-0.274%	4	3,593	-2.286%
2025-11-10	146.1000	146.1000	146.1000	146.1000	+14.714%	2	3,596	-2.553%
2025-11-07	125.5700	127.3600	125.5700	127.3600	-2.956%	2	3,597	+11.785%
2025-11-06	134.0000	134.0000	131.2400	131.2400	-9.726%	5	3,597	+8.481%
2025-11-04	143.6000	147.3400	143.6000	145.3800	-9.702%	90	3,598	-2.070%
2025-11-03	158.9000	161.0000	158.9000	161.0000	+6.623%	3	3,635	-11.571%
2025-10-29	151.4700	151.4700	150.0000	151.0000	+2.721%	10	3,635	-5.715%
2025-10-27	146.5000	147.0000	146.5000	147.0000	+5.376%	6	3,641	-3.150%
2025-10-24	139.7600	139.7600	139.5000	139.5000	+2.914%	2	3,641	+2.057%
2025-10-23	135.5500	135.5500	135.5500	135.5500	+7.409%	1	3,641	+5.031%
2025-10-22	126.2000	126.2000	126.2000	126.2000	-8.171%	1	3,642	+12.813%
2025-10-20	137.4300	137.4300	137.4300	137.4300	+2.805%	20	3,643	+3.595%
2025-10-15	133.7300	133.7300	133.6800	133.6800	+3.069%	2	3,663	+6.501%
2025-10-13	129.7000	129.7000	129.7000	129.7000	-1.068%	1	3,663	+9.769%
2025-10-10	139.0000	139.0000	131.1000	131.1000	-6.042%	3	3,663	+8.596%
2025-10-09	139.5500	139.5500	139.5300	139.5300	+1.175%	2	3,666	+2.035%
2025-10-08	137.9100	137.9100	137.9100	137.9100	-1.493%	5	3,668	+3.234%
2025-10-07	139.5000	140.0000	139.5000	140.0000	+5.105%	2	3,673	+1.693%
2025-10-06	135.1100	135.1100	133.2000	133.2000	+4.062%	2	3,673	+6.884%
2025-10-03	135.2000	135.2000	128.0000	128.0000	-9.000%	2	3,673	+11.227%
2025-10-02	140.6600	140.6600	140.6600	140.6600	+0.050%	1	3,672	+1.216%
2025-10-01	137.8000	140.5900	137.8000	140.5900	+3.764%	4	3,673	+1.266%
2025-09-30	135.4900	135.4900	135.4900	135.4900	+2.334%	20	3,673	+5.078%
2025-09-29	134.9600	134.9600	132.4000	132.4000	+0.432%	11	3,673	+7.530%
2025-09-26	131.8300	131.8300	131.8300	131.8300	-2.261%	1	3,680	+7.995%
2025-09-25	134.8800	134.8800	134.8800	134.8800	+1.758%	10	3,680	+5.553%
2025-09-23	132.5500	132.5500	132.5500	132.5500	-3.064%	20	3,680	+7.409%
2025-09-19	135.0000	136.7400	135.0000	136.7400	+4.382%	11	3,680	+4.117%
2025-09-18	128.7700	131.0000	128.7700	131.0000	+4.800%	11	3,681	+8.679%
2025-09-16	124.8300	125.5700	124.8300	125.0000	+2.459%	70	3,671	+13.896%
2025-09-15	122.0000	122.0000	122.0000	122.0000	-2.353%	1	3,678	+16.697%
2025-09-12	124.9400	124.9400	124.9400	124.9400	+2.831%	1	3,677	+13.951%
2025-09-10	122.0000	122.0000	121.5000	121.5000	+8.192%	9	3,676	+17.177%
2025-09-09	112.3000	112.3000	112.3000	112.3000	+1.308%	3	3,677	+26.776%
2025-09-08	111.2000	111.2000	110.8500	110.8500	+7.081%	2	3,677	+28.435%
2025-09-05	106.6200	106.6200	103.5200	103.5200	-5.728%	3	3,676	+37.529%
2025-08-29	109.8100	109.8100	109.8100	109.8100	-2.694%	10	3,678	+29.651%
2025-08-27	112.8500	112.8500	112.8500	112.8500	+0.275%	10	3,678	+26.159%
2025-08-25	109.2500	112.5400	109.2500	112.5400	-0.977%	2	3,681	+26.506%
2025-08-22	113.6500	113.6500	113.6500	113.6500	+1.974%	1	3,681	+25.271%
2025-08-21	112.1000	112.1000	110.9000	111.4500	+1.318%	40	3,681	+27.743%
2025-08-20	106.6500	110.0000	99.8500	110.0000	-2.947%	23	3,654	+29.427%
2025-08-19	122.0000	122.0000	113.0500	113.3400	-12.815%	24	3,662	+25.613%
2025-08-18	130.0000	130.0000	130.0000	130.0000	-1.126%	10	3,669	+9.515%
2025-08-15	130.9500	131.4800	130.9500	131.4800	-2.485%	12	3,679	+8.283%
2025-08-14	134.8300	134.8300	134.8300	134.8300	-3.590%	3	3,674	+5.592%
2025-08-13	139.8500	139.8500	139.8500	139.8500	-0.498%	1	3,677	+1.802%
2025-08-12	138.0500	140.5500	138.0000	140.5500	+0.107%	5	3,678	+1.295%
2025-08-08	141.8400	142.4500	140.4000	140.4000	+2.895%	5	3,683	+1.403%
2025-08-07	134.6500	137.4800	134.5000	136.4500	+3.780%	12	3,686	+4.339%
2025-08-06	128.4000	133.7500	128.4000	131.4800	+2.719%	13	3,692	+8.283%
2025-08-05	126.0500	129.0000	126.0500	128.0000	+11.111%	17	3,683	+11.227%
2025-08-04	114.1900	115.3000	113.7600	115.2000	+5.062%	22	3,693	+23.585%
2025-08-01	111.3700	111.3700	109.6500	109.6500	-3.655%	3	3,708	+29.840%
2025-07-31	113.8100	113.8100	113.8100	113.8100	-1.121%	1	3,710	+25.094%
2025-07-30	114.0000	115.1000	114.0000	115.1000	+1.571%	8	3,711	+23.692%
2025-07-29	112.2000	113.3200	112.2000	113.3200	+1.769%	4	3,719	+25.635%
2025-07-28	112.5000	112.5000	111.3500	111.3500	-2.265%	11	3,720	+27.858%
2025-07-25	114.6500	114.6500	113.9300	113.9300	+2.918%	11	3,720	+24.963%
2025-07-24	110.7000	110.7000	110.7000	110.7000	+4.434%	1	3,719	+28.609%
2025-07-23	105.5100	106.0000	105.3700	106.0000	+2.317%	13	3,720	+34.311%
2025-07-22	103.6000	103.6000	103.6000	103.6000	-3.565%	1	3,725	+37.423%
2025-07-21	107.4700	107.4700	107.3000	107.4300	-0.343%	32	3,725	+32.524%
2025-07-18	107.8000	107.8000	107.8000	107.8000	-2.267%	1	3,694	+32.069%
2025-07-17	109.6000	110.5000	109.6000	110.3000	+4.998%	13	3,694	+29.075%
2025-07-16	105.0500	105.0500	105.0500	105.0500	+1.010%	1	3,706	+35.526%
2025-07-15	104.0000	104.0000	104.0000	104.0000	+0.971%	4	3,705	+36.894%
2025-07-14	101.7500	103.0000	101.7500	103.0000	+3.466%	3	3,709	+38.223%
2025-07-11	98.7000	99.5500	98.7000	99.5500	+2.040%	2	3,710	+43.014%
2025-07-10	97.2500	97.5600	96.6500	97.5600	-1.405%	4	3,710	+45.931%
2025-07-09	95.6800	98.9500	94.8400	98.9500	+10.067%	9	3,711	+43.881%
2025-07-07	89.9000	89.9000	89.9000	89.9000	-1.523%	1	3,716	+58.365%
2025-07-03	90.7200	91.2900	90.7200	91.2900	+3.094%	5	3,716	+55.954%
2025-07-02	88.5500	88.5500	88.5500	88.5500	+1.409%	1	3,716	+60.779%
2025-07-01	90.6700	90.6700	86.5600	87.3200	-6.108%	13	3,716	+63.044%
2025-06-30	93.0000	93.0000	93.0000	93.0000	+7.889%	7	3,723	+53.086%
2025-06-27	94.3000	96.0000	86.2000	86.2000	-12.824%	24	3,730	+65.162%
2025-06-25	102.7300	102.7300	98.8800	98.8800	-0.673%	6	3,722	+43.983%
2025-06-24	98.2800	99.7600	98.2800	99.5500	+6.380%	7	3,726	+43.014%
2025-06-23	95.3200	97.0100	93.5800	93.5800	-2.622%	35	3,725	+52.137%
2025-06-18	96.1000	96.1000	96.1000	96.1000	-1.152%	1	3,751	+48.148%
2025-06-17	97.2200	97.2200	97.2200	97.2200	-1.947%	1	3,751	+46.441%
2025-06-16	97.5000	100.1700	97.5000	99.1500	+3.227%	16	3,751	+43.591%
2025-06-13	95.0000	96.0500	95.0000	96.0500	+2.475%	18	3,761	+48.225%
2025-06-12	93.7300	93.7300	93.7300	93.7300	+0.677%	10	3,758	+51.894%
2025-06-11	92.4000	93.1000	92.4000	93.1000	+4.057%	23	3,758	+52.922%
2025-06-10	89.5300	89.5300	89.4700	89.4700	+0.585%	9	3,755	+59.126%
2025-06-09	88.9500	88.9500	88.9500	88.9500	+4.035%	1	3,762	+60.056%
2025-06-06	81.0000	85.5000	81.0000	85.5000	+8.737%	74	3,763	+66.515%
2025-06-05	81.0000	81.0000	78.1500	78.6300	-8.485%	13	3,777	+81.063%
2025-06-04	90.6000	90.6000	85.9200	85.9200	-5.582%	2	3,774	+65.701%
2025-06-03	90.1000	91.0000	89.1800	91.0000	+1.551%	30	3,774	+56.451%
2025-06-02	90.8500	90.8500	89.6100	89.6100	+4.453%	13	3,764	+58.877%
2025-05-30	82.2500	88.5000	82.2500	85.7900	+7.104%	50	3,768	+65.952%
2025-05-29	81.1000	81.7800	80.1000	80.1000	-3.202%	4	3,771	+77.740%
2025-05-28	83.0000	83.0200	82.7500	82.7500	-1.017%	10	3,771	+72.048%
2025-05-27	83.6000	83.6000	83.6000	83.6000	+1.666%	1	3,763	+70.299%
2025-05-23	81.1300	83.5000	81.1300	82.2300	-0.820%	38	3,756	+73.136%
2025-05-22	80.5000	83.4400	80.5000	82.9100	+4.552%	17	3,756	+71.716%
2025-05-21	84.3200	84.6300	79.3000	79.3000	-5.347%	19	3,755	+79.533%
2025-05-20	86.0000	86.0000	83.7800	83.7800	+0.299%	6	3,767	+69.933%
2025-05-19	84.1100	84.1100	83.1800	83.5300	-4.537%	35	3,770	+70.442%
2025-05-16	87.1700	87.5000	85.1500	87.5000	+0.172%	36	3,792	+62.709%
2025-05-15	85.3000	87.3500	84.9200	87.3500	-0.513%	52	3,794	+62.988%
2025-05-14	90.5700	90.5700	87.8000	87.8000	-0.114%	14	3,802	+62.153%
2025-05-13	79.6000	88.5000	79.6000	87.9000	+14.230%	30	3,807	+61.968%
2025-05-12	79.1000	79.1000	76.5500	76.9500	+2.641%	59	3,809	+85.016%
2025-05-09	76.2000	77.1000	74.2700	74.9700	-4.008%	10	3,855	+89.903%
2025-05-08	71.6300	79.0000	71.6300	78.1000	+12.585%	39	3,857	+82.292%
2025-05-07	69.2500	70.9600	67.8100	69.3700	+1.270%	18	3,863	+105.233%
2025-05-06	70.5200	70.5200	66.6700	68.5000	-17.320%	123	3,865	+107.839%
2025-05-05	82.5100	83.4700	80.5000	82.8500	-0.492%	54	3,875	+71.841%
2025-05-02	78.0600	83.2600	78.0600	83.2600	+6.064%	44	3,876	+70.994%
2025-05-01	78.9000	78.9000	78.1000	78.5000	+0.641%	3	3,877	+81.363%
2025-04-30	71.6000	78.0000	71.6000	78.0000	+3.216%	9	3,879	+82.526%
2025-04-29	74.1500	76.0000	73.6000	75.5700	+2.053%	18	3,883	+88.395%
2025-04-28	74.1500	74.1500	69.9000	74.0500	+2.110%	12	3,889	+92.262%
2025-04-25	69.7800	72.5200	68.7100	72.5200	+8.482%	102	3,901	+96.318%
2025-04-24	65.7500	66.9000	65.6400	66.8500	+7.823%	57	3,934	+112.969%
2025-04-23	60.0000	63.3300	60.0000	62.0000	+11.012%	59	3,939	+129.629%
2025-04-22	54.9000	55.8500	54.9000	55.8500	+0.631%	7	3,929	+154.915%
2025-04-17	55.0700	55.5000	55.0000	55.5000	+2.683%	23	3,954	+156.523%
2025-04-16	56.8300	56.8300	54.0500	54.0500	-7.464%	16	3,954	+163.404%
2025-04-15	57.5500	59.0000	57.3300	58.4100	+5.567%	9	3,945	+143.743%
2025-04-14	56.5300	57.4500	54.5500	55.3300	+9.240%	47	3,950	+157.311%
2025-04-11	49.3000	50.6500	49.3000	50.6500	+1.911%	44	3,975	+181.086%
2025-04-10	50.5500	51.2000	49.7000	49.7000	-6.226%	5	3,973	+186.459%
2025-04-09	44.2500	53.6500	42.4000	53.0000	+24.472%	13	3,974	+168.623%
2025-04-08	46.7300	47.4500	42.5800	42.5800	+8.374%	10	3,977	+234.359%
2025-04-07	32.6500	41.1000	32.5000	39.2900	+0.204%	25	3,975	+262.357%
2025-04-04	42.6500	42.6500	37.5000	39.2100	-15.350%	178	3,980	+263.096%
2025-04-03	45.9800	46.7800	45.0000	46.3200	-4.985%	18	3,967	+207.362%
2025-04-02	47.8500	48.7500	47.8500	48.7500	+5.978%	4	3,961	+192.041%
2025-04-01	45.9200	46.0000	45.9200	46.0000	-0.325%	2	3,961	+209.500%
2025-03-31	43.0000	46.1500	42.5000	46.1500	-2.740%	70	3,963	+208.494%
2025-03-28	50.0000	50.0000	47.3700	47.4500	-15.071%	10	4,015	+200.042%
2025-03-26	55.6000	55.8700	55.6000	55.8700	-1.481%	4	4,012	+154.824%
2025-03-25	59.0600	59.0600	56.6500	56.7100	-1.716%	34	4,016	+151.049%
2025-03-24	53.9300	57.7000	53.9300	57.7000	+13.583%	108	4,024	+146.742%
2025-03-21	50.6500	50.8000	50.6500	50.8000	-0.548%	6	4,079	+180.256%
2025-03-20	50.0000	51.0800	50.0000	51.0800	+3.192%	4	4,079	+178.720%
2025-03-19	46.0000	49.8300	46.0000	49.5000	+6.452%	21	4,078	+187.616%
2025-03-18	47.9000	47.9000	44.9700	46.5000	-5.870%	20	4,095	+206.172%
2025-03-17	49.6500	49.6500	47.0000	49.4000	+2.087%	6	4,100	+188.198%
2025-03-14	45.6000	48.7000	45.6000	48.3900	+11.755%	18	4,103	+194.214%
2025-03-13	42.0800	43.3000	42.0000	43.3000	-7.774%	68	4,166	+228.799%
2025-03-12	47.0000	47.0000	46.5000	46.9500	+9.211%	8	4,166	+203.237%
2025-03-11	41.0000	42.9900	40.5700	42.9900	+6.728%	77	4,167	+231.170%
2025-03-10	42.9500	43.6900	39.2500	40.2800	-14.823%	68	4,224	+253.451%
2025-03-07	46.6800	47.2900	46.5000	47.2900	+8.713%	26	4,218	+201.057%
2025-03-06	47.4100	47.4100	43.3600	43.5000	-14.706%	12	4,207	+227.287%
2025-03-05	48.5000	51.0000	48.4000	51.0000	+5.155%	15	4,209	+179.157%
2025-03-04	46.0000	49.0000	43.5400	48.5000	+5.895%	32	4,216	+193.546%
2025-03-03	51.5600	51.5600	45.0000	45.8000	-1.399%	42	4,227	+210.852%
2025-02-28	41.0500	46.4500	41.0500	46.4500	-2.107%	80	4,247	+206.502%
2025-02-27	54.0000	54.0000	47.4500	47.4500	-6.392%	57	4,259	+200.042%
2025-02-26	52.1900	52.5500	50.3500	50.6900	+3.133%	19	4,214	+180.864%
2025-02-25	52.1500	52.1500	48.0000	49.1500	-4.656%	75	4,210	+189.664%
2025-02-24	58.0000	58.6000	51.5000	51.5500	-16.855%	96	4,210	+176.178%
2025-02-21	69.3500	70.0500	62.0000	62.0000	-6.837%	56	4,226	+129.629%
2025-02-20	59.1500	66.5500	57.3500	66.5500	-7.762%	127	4,223	+113.929%
2025-02-19	81.2500	83.4500	69.0000	72.1500	-12.556%	104	4,276	+97.325%
2025-02-18	82.9900	84.0500	78.4000	82.5100	+5.041%	45	4,333	+72.549%
2025-02-14	80.7500	80.7500	77.0000	78.5500	+3.016%	54	4,332	+81.248%
2025-02-13	77.0000	77.4000	75.6000	76.2500	-0.118%	39	4,351	+86.715%
2025-02-12	73.0500	76.3400	73.0500	76.3400	+5.413%	27	4,351	+86.495%
2025-02-11	77.8000	77.8000	72.1500	72.4200	-3.182%	58	4,338	+96.589%
2025-02-10	72.0000	74.8000	70.5500	74.8000	+5.501%	7	4,377	+90.334%
2025-02-07	71.0000	76.1500	70.5200	70.9000	-0.141%	244	4,374	+100.804%
2025-02-06	59.5000	71.0000	59.5000	71.0000	+17.960%	45	4,357	+100.521%
2025-02-05	61.6200	61.9500	60.0000	60.1900	-5.658%	76	4,363	+136.534%
2025-02-04	63.0000	66.9800	60.8000	63.8000	+40.220%	1,485	4,390	+123.150%
2025-02-03	42.7800	46.5200	42.4900	45.5000	-1.728%	27	5,331	+212.901%
2025-01-31	46.0000	46.9000	46.0000	46.3000	+5.108%	138	5,339	+207.495%
2025-01-30	43.9500	44.0500	42.5900	44.0500	+2.561%	18	5,335	+223.201%
2025-01-29	42.6000	42.9500	41.2500	42.9500	-0.579%	9	5,346	+231.478%
2025-01-28	39.0000	43.2000	39.0000	43.2000	+11.715%	92	5,347	+229.560%
2025-01-27	39.7500	39.8200	36.9500	38.6700	-7.863%	123	5,348	+268.167%
2025-01-24	43.7200	44.5000	41.6000	41.9700	+1.133%	56	5,426	+239.218%
2025-01-23	41.0000	41.5000	40.5500	41.5000	+4.271%	70	5,424	+243.060%
2025-01-22	37.9900	40.0000	37.9900	39.8000	+8.152%	48	5,424	+257.714%
2025-01-21	37.0000	37.0000	35.8000	36.8000	+2.222%	20	5,418	+286.875%
2025-01-17	34.6000	36.0500	34.6000	36.0000	+3.896%	302	5,496	+295.472%
2025-01-16	33.4000	34.6500	33.0000	34.6500	+5.191%	14	5,496	+310.880%
2025-01-15	32.5000	33.1000	32.0000	32.9400	+6.258%	105	5,493	+332.210%
2025-01-14	33.4500	33.4500	31.0000	31.0000	+3.333%	19	5,459	+359.258%
2025-01-13	29.9000	30.4500	29.4000	30.0000	-6.015%	1,738	5,470	+374.567%
2025-01-10	31.8300	32.9200	30.7500	31.9200	-3.419%	290	4,165	+346.021%
2025-01-08	32.0000	33.7800	32.0000	33.0500	-4.480%	77	4,228	+330.772%
2025-01-07	39.0000	39.0000	34.5700	34.6000	-12.956%	165	4,228	+311.474%
2025-01-06	42.0500	42.8000	39.0000	39.7500	-7.256%	135	4,233	+258.164%
2025-01-03	40.4000	43.2000	40.4000	42.8600	+10.039%	182	4,259	+232.175%
2025-01-02	38.5000	39.1000	36.7800	38.9500	-0.714%	174	4,252	+265.520%
2024-12-31	40.3000	40.3300	39.0000	39.2300	-3.612%	48	4,338	+262.911%
2024-12-30	41.2800	42.3500	40.7000	40.7000	-5.261%	105	4,338	+249.803%
2024-12-27	43.3000	43.6200	40.9500	42.9600	-5.934%	60	4,431	+231.401%
2024-12-26	47.1500	47.1500	45.3000	45.6700	0.000%	35	4,427	+211.736%
2024-12-24	46.0000	47.7500	45.6700	45.6700	+2.284%	30	4,445	+211.736%
2024-12-23	44.1600	44.6500	42.0000	44.6500	+3.237%	72	4,445	+218.858%
2024-12-20	38.0000	43.5000	37.9800	43.2500	+8.532%	91	4,483	+229.179%
2024-12-19	40.4000	40.4000	38.5000	39.8500	+8.141%	59	4,501	+257.265%
2024-12-18	40.0000	41.8000	36.7000	36.8500	-6.353%	31	4,495	+286.350%
2024-12-17	37.7700	39.8000	36.4000	39.3500	-1.650%	76	4,497	+261.804%
2024-12-16	40.4600	40.6000	36.4000	40.0100	+0.025%	45	4,475	+255.836%
2024-12-13	39.0000	40.0000	38.0000	40.0000	+5.263%	116	4,472	+255.925%
2024-12-12	38.0000	39.3000	37.5900	38.0000	+2.013%	21	4,474	+274.658%
2024-12-11	37.0000	37.7000	36.7500	37.2500	+4.429%	31	4,477	+282.201%
2024-12-10	37.7000	39.0800	35.3000	35.6700	-4.010%	718	4,113	+299.131%
2024-12-09	42.9500	43.2700	36.0000	37.1600	-6.633%	217	3,587	+283.127%
2024-12-06	37.0600	40.3200	37.0600	39.8000	+10.556%	228	3,541	+257.714%
2024-12-05	34.4500	36.3600	34.4500	36.0000	+6.195%	129	3,550	+295.472%
2024-12-04	34.7200	34.9000	32.5000	33.9000	-2.893%	243	3,494	+319.971%
2024-12-03	30.8500	35.3000	30.8500	34.9100	+13.051%	411	3,563	+307.820%
2024-12-02	31.0800	31.3300	30.5700	30.8800	+0.032%	161	3,671	+361.043%
2024-11-29	30.7500	30.9400	30.5500	30.8700	+1.713%	234	3,704	+361.192%
2024-11-27	31.5300	31.5300	29.1400	30.3500	+0.331%	99	3,747	+369.094%
2024-11-26	29.2700	31.0000	28.9000	30.2500	+2.024%	135	3,747	+370.645%
2024-11-25	31.6000	32.8200	29.6500	29.6500	-1.167%	533	3,687	+380.169%
2024-11-22	28.2700	30.0000	27.9000	30.0000	+9.729%	296	3,973	+374.567%
2024-11-21	28.8400	29.0000	27.3400	27.3400	-3.563%	73	3,988	+420.739%
2024-11-20	28.0000	28.3500	27.0000	28.3500	-1.391%	196	3,957	+402.187%
2024-11-19	26.7500	28.7500	26.5000	28.7500	+3.417%	82	3,892	+395.200%
2024-11-18	30.1000	30.4700	25.8500	27.8000	-10.697%	251	3,909	+412.122%
2024-11-15	28.2900	31.1300	27.3000	31.1300	+23.434%	374	3,908	+357.340%
2024-11-14	26.2500	26.2500	24.9000	25.2200	-5.614%	133	3,875	+464.512%
2024-11-13	28.0000	29.0500	25.7900	26.7200	+2.769%	332	3,866	+432.822%

.dark-mode .nh94q0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nh94q0{ 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