Dark

PLTR20270115C80
PLTR Jan 15 2027 80.00 Call (PLTR270115C00080000)
option OPRA

EOD

Sep 28, 2026

111.55-0.224%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	110.0400	111.5500	110.0400	111.5500	-0.224%	2	2,543	0.000%
2026-09-25	111.8000	111.8000	111.8000	111.8000	-2.783%	1	2,544	-0.224%
2026-09-23	112.0000	115.0000	112.0000	115.0000	+11.165%	6	2,545	-3.000%
2026-09-21	103.9500	103.9500	103.1400	103.4500	+6.070%	20	2,551	+7.830%
2026-09-18	97.5300	97.5300	97.5300	97.5300	-1.980%	1	2,562	+14.375%
2026-09-17	99.5000	99.5000	99.5000	99.5000	+4.737%	1	2,562	+12.111%
2026-09-16	94.3800	95.0000	94.3800	95.0000	+7.405%	3	2,562	+17.421%
2026-09-10	88.4500	88.4500	88.4500	88.4500	-5.804%	1	2,564	+26.116%
2026-09-08	94.5000	94.5000	93.9000	93.9000	-11.105%	3	2,564	+18.797%
2026-09-03	105.6300	105.6300	105.6300	105.6300	+16.899%	1	2,564	+5.604%
2026-09-02	95.9500	95.9500	88.7000	90.3600	-17.855%	62	2,564	+23.451%
2026-08-31	107.4900	110.0000	107.4900	110.0000	0.000%	5	2,612	+1.409%
2026-08-28	110.0000	110.0000	110.0000	110.0000	+1.692%	1	2,617	+1.409%
2026-08-27	104.3500	108.1700	104.3500	108.1700	+13.743%	16	2,618	+3.125%
2026-08-26	93.0000	95.1000	93.0000	95.1000	-0.834%	2	2,620	+17.298%
2026-08-25	95.4000	95.9000	95.4000	95.9000	-4.719%	2	2,624	+16.319%
2026-08-24	95.4200	100.6500	95.4000	100.6500	-2.565%	10	2,623	+10.830%
2026-08-21	99.6500	103.8000	99.2800	103.3000	+6.003%	47	2,623	+7.986%
2026-08-20	97.0000	97.5300	96.6700	97.4500	+0.464%	8	2,635	+14.469%
2026-08-19	97.0200	97.0200	97.0000	97.0000	+1.422%	2	2,640	+15.000%
2026-08-18	95.0000	95.6400	95.0000	95.6400	-1.504%	86	2,641	+16.635%
2026-08-17	97.0500	97.1000	97.0500	97.1000	-2.744%	2	2,715	+14.882%
2026-08-14	98.9000	99.8400	98.9000	99.8400	+2.169%	5	2,715	+11.729%
2026-08-13	98.0000	98.0000	97.7200	97.7200	+4.458%	3	2,720	+14.153%
2026-08-12	93.5000	94.7500	91.8000	93.5500	-4.051%	6	2,720	+19.241%
2026-08-11	98.0000	98.2500	96.3300	97.5000	-1.166%	10	2,720	+14.410%
2026-08-10	100.0000	101.9500	98.6500	98.6500	+3.842%	22	2,724	+13.077%
2026-08-07	90.8500	95.0000	90.8500	95.0000	+20.865%	8	2,716	+17.421%
2026-08-06	78.6000	78.6000	78.6000	78.6000	-3.582%	1	2,722	+41.921%
2026-08-05	85.1500	88.5000	81.2400	81.5200	-4.866%	13	2,723	+36.838%
2026-08-04	66.5000	85.7500	66.5000	85.6900	+71.209%	73	2,721	+30.179%
2026-08-03	50.0000	51.0000	48.7500	50.0500	+6.853%	22	2,754	+122.877%
2026-07-31	46.6200	46.8400	45.3000	46.8400	+1.319%	7	2,757	+138.151%
2026-07-30	46.6500	46.6500	46.2300	46.2300	-11.096%	7	2,758	+141.294%
2026-07-29	48.0000	52.0000	47.8500	52.0000	+7.571%	27	2,757	+114.519%
2026-07-28	47.0000	48.3400	44.0000	48.3400	-10.812%	8	2,764	+130.761%
2026-07-27	52.2000	54.2000	52.2000	54.2000	+12.169%	8	2,763	+105.812%
2026-07-24	49.1300	49.1300	48.3200	48.3200	-1.689%	3	2,763	+130.857%
2026-07-22	54.4000	54.4000	49.1500	49.1500	-14.223%	16	2,764	+126.958%
2026-07-21	58.6500	58.6500	57.3000	57.3000	-1.207%	5	2,752	+94.677%
2026-07-16	56.6200	58.0000	55.0000	58.0000	-0.446%	4	2,752	+92.328%
2026-07-15	58.2600	58.2600	58.2600	58.2600	-1.588%	1	2,752	+91.469%
2026-07-14	59.8800	59.8800	59.2000	59.2000	+8.924%	6	2,751	+88.429%
2026-07-13	54.0000	54.3500	54.0000	54.3500	+4.620%	13	2,751	+105.244%
2026-07-10	51.5800	51.9500	51.5800	51.9500	-0.517%	2	2,750	+114.726%
2026-07-09	52.2200	52.2200	52.2200	52.2200	-1.842%	1	2,750	+113.615%
2026-07-08	55.0000	55.0000	52.7700	53.2000	-15.823%	5	2,750	+109.680%
2026-07-07	59.0000	63.2000	59.0000	63.2000	+10.028%	49	2,750	+76.503%
2026-07-06	57.8500	57.8500	56.7500	57.4400	+4.913%	24	2,760	+94.203%
2026-07-02	57.0000	57.0000	54.3700	54.7500	+3.791%	54	2,712	+103.744%
2026-07-01	46.0100	52.7500	46.0100	52.7500	+19.615%	25	2,712	+111.469%
2026-06-30	42.2000	44.1000	42.0000	44.1000	+2.107%	15	2,715	+152.948%
2026-06-29	43.1300	43.1900	43.1300	43.1900	+8.818%	3	2,709	+158.277%
2026-06-26	38.6000	40.7000	38.6000	39.6900	+13.400%	81	2,712	+181.053%
2026-06-25	38.8000	38.8000	34.5700	35.0000	-14.153%	46	2,685	+218.714%
2026-06-24	43.3500	43.3500	40.0000	40.7700	-5.625%	7	2,688	+173.608%
2026-06-23	44.6000	45.4000	43.2000	43.2000	-5.903%	25	2,684	+158.218%
2026-06-22	48.5000	48.6000	45.9100	45.9100	-14.187%	17	2,696	+142.975%
2026-06-18	53.1200	53.5000	51.6800	53.5000	-5.024%	71	2,699	+108.505%
2026-06-17	56.3300	56.3300	56.3300	56.3300	-2.171%	4	2,699	+98.029%
2026-06-16	57.5300	58.5000	55.3500	57.5800	-3.276%	36	2,699	+93.730%
2026-06-15	57.2900	59.8000	57.0300	59.5300	+10.445%	19	2,723	+87.385%
2026-06-12	56.5500	56.5500	53.1000	53.9000	-4.938%	12	2,723	+106.957%
2026-06-11	54.0700	56.8500	53.8500	56.7000	+1.322%	26	2,723	+96.737%
2026-06-10	54.9000	58.0000	54.9000	55.9600	-1.444%	10	2,717	+99.339%
2026-06-09	60.8000	60.8000	54.4000	56.7800	-8.714%	28	2,723	+96.460%
2026-06-08	61.5000	62.7000	61.5000	62.2000	+2.725%	16	2,723	+79.341%
2026-06-05	65.5500	65.5500	60.0500	60.5500	-11.217%	280	2,732	+84.228%
2026-06-04	70.2500	70.2500	67.9000	68.2000	+2.556%	10	2,480	+63.563%
2026-06-03	70.6200	70.6200	66.5000	66.5000	-13.072%	4	2,471	+67.744%
2026-06-02	81.0000	81.0000	75.9900	76.5000	-10.735%	17	2,468	+45.817%
2026-06-01	85.3700	87.5000	84.1000	85.7000	+6.460%	22	2,466	+30.163%
2026-05-29	76.6000	81.6300	76.6000	80.5000	+20.149%	30	2,467	+38.571%
2026-05-28	62.3000	67.0000	62.3000	67.0000	+14.628%	18	2,478	+66.493%
2026-05-27	57.9300	60.6500	57.9300	58.4500	-5.114%	6	2,479	+90.847%
2026-05-26	59.9300	61.6000	59.9300	61.6000	-0.485%	7	2,479	+81.088%
2026-05-22	60.4500	61.9300	60.4500	61.9000	-0.145%	16	2,484	+80.210%
2026-05-20	58.8000	61.9900	58.8000	61.9900	+2.820%	5	2,482	+79.948%
2026-05-19	61.0700	61.0700	60.2900	60.2900	+2.186%	16	2,489	+85.022%
2026-05-18	60.0000	60.0000	59.0000	59.0000	-1.667%	3	2,489	+89.068%
2026-05-15	59.7500	60.0000	59.6500	60.0000	+1.437%	3	2,489	+85.917%
2026-05-14	56.2000	60.0000	56.2000	59.1500	+5.625%	10	2,488	+88.588%
2026-05-13	56.5000	57.5000	56.0000	56.0000	-5.405%	10	2,491	+99.196%
2026-05-12	61.2300	61.2300	59.2000	59.2000	-4.516%	6	2,491	+88.429%
2026-05-11	59.0000	62.0000	59.0000	62.0000	+1.473%	43	2,491	+79.919%
2026-05-08	60.0000	61.4500	59.9200	61.1000	-0.892%	10	2,497	+82.570%
2026-05-07	62.3500	64.3400	61.6500	61.6500	+3.631%	10	2,501	+80.941%
2026-05-06	59.5000	61.0500	59.1400	59.4900	-4.434%	24	2,499	+87.511%
2026-05-05	66.8000	66.8000	61.4800	62.2500	-4.671%	44	2,491	+79.197%
2026-04-30	63.6300	65.3000	63.6300	65.3000	+1.872%	3	2,487	+70.827%
2026-04-29	64.0500	64.1000	63.1700	64.1000	-5.680%	14	2,488	+74.025%
2026-04-28	67.0600	67.9600	67.0600	67.9600	-1.507%	2	2,497	+64.141%
2026-04-24	69.0000	69.0000	69.0000	69.0000	-10.622%	2	2,497	+61.667%
2026-04-22	77.2500	77.2500	77.2000	77.2000	+9.147%	6	2,496	+44.495%
2026-04-20	70.7300	70.7300	70.7300	70.7300	-3.546%	1	2,500	+57.712%
2026-04-17	71.3000	73.3300	71.3000	73.3300	+7.208%	3	2,499	+52.121%
2026-04-16	68.5000	68.5000	68.4000	68.4000	+2.703%	31	2,499	+63.085%
2026-04-15	67.0000	67.0000	66.6000	66.6000	+6.119%	4	2,499	+67.492%
2026-04-14	63.6100	64.0000	62.2200	62.7600	+2.132%	23	2,498	+77.741%
2026-04-13	61.5000	61.5000	61.4500	61.4500	+8.877%	8	2,498	+81.530%
2026-04-10	53.2500	56.4400	53.2500	56.4400	-0.896%	24	2,497	+97.644%
2026-04-09	60.8000	60.8000	56.9500	56.9500	-23.608%	30	2,494	+95.874%
2026-04-08	74.5500	74.5500	74.5500	74.5500	-0.241%	4	2,479	+49.631%
2026-04-07	74.5000	74.8000	74.5000	74.7300	-1.020%	3	2,483	+49.271%
2026-04-06	75.5000	75.5000	75.5000	75.5000	+2.554%	1	2,482	+47.748%
2026-04-01	73.1000	74.7400	73.1000	73.6200	+0.739%	19	2,482	+51.521%
2026-03-31	69.0000	73.0800	69.0000	73.0800	+9.565%	48	2,483	+52.641%
2026-03-30	67.4200	67.4200	66.6500	66.7000	-6.452%	102	2,495	+67.241%
2026-03-27	70.6300	71.3000	70.6300	71.3000	-5.186%	4	2,497	+56.452%
2026-03-26	75.0000	75.2000	75.0000	75.2000	-11.944%	2	2,497	+48.338%
2026-03-25	87.0500	87.0500	85.4000	85.4000	+1.089%	2	2,496	+30.621%
2026-03-23	85.6900	85.6900	84.4800	84.4800	+5.785%	2	2,498	+32.043%
2026-03-20	79.8600	79.8600	79.8600	79.8600	-0.287%	6	2,499	+39.682%
2026-03-19	80.0900	80.0900	80.0900	80.0900	-1.013%	1	2,499	+39.281%
2026-03-18	81.5200	81.5200	80.9100	80.9100	-0.979%	10	2,499	+37.869%
2026-03-17	79.8000	81.7100	79.8000	81.7100	+1.819%	8	2,508	+36.519%
2026-03-16	79.5700	80.2500	79.5700	80.2500	+2.766%	11	2,508	+39.003%
2026-03-13	79.1600	79.1600	78.0900	78.0900	-3.948%	4	2,500	+42.848%
2026-03-12	81.3000	81.3000	81.3000	81.3000	+5.365%	2	2,499	+37.208%
2026-03-11	79.7000	79.7000	77.1600	77.1600	-1.770%	3	2,499	+44.570%
2026-03-10	78.5500	78.5500	78.5500	78.5500	-4.207%	1	2,499	+42.011%
2026-03-09	82.7000	82.7000	82.0000	82.0000	-4.540%	3	2,499	+36.037%
2026-03-06	81.3000	87.9700	81.3000	85.9000	+9.246%	13	2,500	+29.860%
2026-03-05	82.0000	82.0000	78.6300	78.6300	-3.640%	4	2,504	+41.867%
2026-03-04	79.5000	81.6000	79.0800	81.6000	+8.728%	11	2,506	+36.703%
2026-03-03	70.5000	75.0500	70.5000	75.0500	+1.763%	5	2,506	+48.634%
2026-03-02	71.9500	75.0000	71.9500	73.7500	+15.523%	17	2,510	+51.254%
2026-02-27	66.4000	66.4000	63.8400	63.8400	+1.093%	7	2,507	+74.734%
2026-02-25	59.1400	65.0000	59.1400	63.1500	+8.226%	30	2,496	+76.643%
2026-02-24	57.1000	59.0700	57.1000	58.3500	-2.863%	15	2,496	+91.174%
2026-02-23	59.7500	60.0700	59.7500	60.0700	-6.998%	12	2,497	+85.700%
2026-02-20	64.5900	64.5900	64.5900	64.5900	-0.478%	1	2,493	+72.705%
2026-02-19	64.9000	64.9000	64.9000	64.9000	-5.075%	1	2,492	+71.880%
2026-02-18	68.5000	68.5000	68.1300	68.3700	+10.274%	4	2,493	+63.156%
2026-02-17	59.2000	62.0000	59.2000	62.0000	-0.402%	25	2,490	+79.919%
2026-02-13	60.2000	63.1000	60.0000	62.2500	+4.622%	10	2,495	+79.197%
2026-02-12	63.5900	64.3100	57.5000	59.5000	-7.379%	20	2,495	+87.479%
2026-02-11	65.0400	65.0400	64.2400	64.2400	-4.830%	27	2,488	+73.646%
2026-02-10	72.6000	73.0000	67.5000	67.5000	-5.963%	33	2,472	+65.259%
2026-02-09	72.0000	72.0000	71.7800	71.7800	+10.431%	9	2,471	+55.405%
2026-02-06	63.0800	65.8700	63.0800	65.0000	+9.244%	27	2,470	+71.615%
2026-02-05	62.2800	62.4400	59.5000	59.5000	-11.839%	39	2,481	+87.479%
2026-02-04	71.5000	74.0000	66.3000	67.4900	-21.523%	323	2,506	+65.284%
2026-02-03	86.5000	86.5300	81.6000	86.0000	+11.688%	138	2,668	+29.709%
2026-02-02	77.5000	79.0000	77.0000	77.0000	+0.562%	8	2,596	+44.870%
2026-01-30	77.5000	77.6000	75.5000	76.5700	-1.796%	17	2,593	+45.684%
2026-01-29	79.2000	79.2000	77.1500	77.9700	-9.337%	5	2,590	+43.068%
2026-01-28	90.2500	91.5000	86.0000	86.0000	-11.093%	5	2,590	+29.709%
2026-01-27	95.0000	96.7300	95.0000	96.7300	+0.551%	2	2,589	+15.321%
2026-01-26	95.1000	96.2000	95.1000	96.2000	-1.636%	12	2,589	+15.956%
2026-01-23	98.0000	98.0000	97.8000	97.8000	+4.465%	51	2,589	+14.059%
2026-01-22	93.6300	93.6300	93.6200	93.6200	-0.330%	5	2,589	+19.152%
2026-01-21	94.7000	94.7000	93.9300	93.9300	-7.912%	6	2,589	+18.759%
2026-01-16	99.8900	102.0000	99.8900	102.0000	-0.352%	151	2,594	+9.363%
2026-01-14	103.9000	103.9000	102.3600	102.3600	-4.336%	6	2,594	+8.978%
2026-01-08	110.4000	110.4000	106.0000	107.0000	+0.659%	8	2,593	+4.252%
2026-01-06	105.0000	107.5000	105.0000	106.3000	+2.984%	6	2,591	+4.939%
2026-01-05	101.3500	104.0500	101.3500	103.2200	+7.041%	11	2,588	+8.070%
2026-01-02	100.2000	100.2000	96.4300	96.4300	-10.829%	3	2,588	+15.680%
2025-12-31	108.3000	108.3000	108.1400	108.1400	-2.865%	6	2,587	+3.153%
2025-12-30	112.1500	112.1500	110.0000	111.3300	-2.256%	68	2,587	+0.198%
2025-12-29	115.0900	115.0900	113.6100	113.9000	-2.857%	4	2,569	-2.063%
2025-12-26	117.5000	117.5000	117.2500	117.2500	-4.082%	11	2,571	-4.861%
2025-12-24	123.0000	123.3000	122.2400	122.2400	-1.180%	8	2,570	-8.745%
2025-12-23	123.7000	123.7000	123.7000	123.7000	-0.242%	10	2,570	-9.822%
2025-12-22	124.0000	124.0000	124.0000	124.0000	+0.829%	1	2,571	-10.040%
2025-12-19	118.8700	122.9800	118.8700	122.9800	+6.642%	25	2,571	-9.294%
2025-12-18	115.3200	115.3200	115.3200	115.3200	+5.027%	1	2,574	-3.269%
2025-12-17	109.8000	109.8000	109.8000	109.8000	-4.397%	1	2,574	+1.594%
2025-12-16	114.8500	114.8500	114.8500	114.8500	+0.657%	10	2,574	-2.873%
2025-12-15	115.0000	116.2500	114.0000	114.1000	-0.696%	22	2,584	-2.235%
2025-12-12	112.0000	114.9000	110.5000	114.9000	+1.726%	139	2,601	-2.916%
2025-12-11	112.9500	112.9500	112.9500	112.9500	-2.385%	2	2,740	-1.239%
2025-12-10	115.9800	116.5000	115.7100	115.7100	+4.290%	23	2,740	-3.595%
2025-12-08	113.0500	113.0500	110.9500	110.9500	+0.708%	3	2,761	+0.541%
2025-12-05	108.3500	110.1700	108.3500	110.1700	+4.278%	59	2,764	+1.253%
2025-12-04	105.6500	105.6500	105.6500	105.6500	+1.071%	1	2,715	+5.584%
2025-12-03	104.1100	104.5300	104.1100	104.5300	+3.670%	142	2,715	+6.716%
2025-12-02	100.8300	100.8300	100.8300	100.8300	+3.183%	1	2,715	+10.632%
2025-12-01	98.6400	98.6400	97.7200	97.7200	+0.236%	7	2,716	+14.153%
2025-11-28	97.8000	97.8000	97.4900	97.4900	-0.602%	13	2,717	+14.422%
2025-11-26	96.7600	98.0800	96.7600	98.0800	+4.507%	3	2,708	+13.734%
2025-11-25	93.6200	93.8500	93.6200	93.8500	-1.573%	3	2,708	+18.860%
2025-11-24	95.3500	95.3500	95.3500	95.3500	+7.135%	10	2,709	+16.990%
2025-11-21	85.0000	89.0000	80.4500	89.0000	+0.565%	19	2,699	+25.337%
2025-11-20	98.0000	98.0000	88.5000	88.5000	-9.147%	30	2,705	+26.045%
2025-11-19	97.5600	97.5600	97.4100	97.4100	-4.612%	3	2,713	+14.516%
2025-11-17	101.1000	102.1200	100.6000	102.1200	-4.454%	39	2,714	+9.234%
2025-11-14	98.1300	106.8800	98.1300	106.8800	-7.222%	30	2,742	+4.369%
2025-11-12	111.8700	115.2000	111.8700	115.2000	-6.181%	7	2,742	-3.168%
2025-11-10	118.3900	122.7900	118.3900	122.7900	+14.075%	4	2,743	-9.154%
2025-11-07	104.1500	107.6400	101.4200	107.6400	-7.031%	139	2,746	+3.632%
2025-11-05	112.0600	115.7800	112.0600	115.7800	-3.853%	10	2,807	-3.653%
2025-11-04	120.8500	121.9400	120.4200	120.4200	-12.102%	8	2,802	-7.366%
2025-11-03	132.2700	137.0000	132.2700	137.0000	+4.381%	11	2,803	-18.577%
2025-10-31	130.0000	132.2400	130.0000	131.2500	+3.428%	12	2,803	-15.010%
2025-10-30	124.3000	126.9000	124.3000	126.9000	+2.339%	8	2,813	-12.096%
2025-10-29	125.5000	125.5000	124.0000	124.0000	+3.428%	2	2,807	-10.040%
2025-10-28	119.8900	119.8900	119.8900	119.8900	+0.748%	3	2,808	-6.956%
2025-10-27	120.0000	120.0000	118.7700	119.0000	+4.404%	9	2,810	-6.261%
2025-10-24	115.0000	115.0000	113.9400	113.9800	+10.168%	13	2,810	-2.132%
2025-10-22	101.7800	103.4600	101.7800	103.4600	-7.211%	7	2,810	+7.819%
2025-10-20	110.6500	112.3600	110.5800	111.5000	+0.460%	65	2,815	+0.045%
2025-10-17	110.9900	110.9900	110.9900	110.9900	+3.681%	1	2,867	+0.505%
2025-10-16	107.0500	107.0500	107.0500	107.0500	-2.416%	1	2,867	+4.204%
2025-10-15	109.7000	109.7000	109.7000	109.7000	-0.273%	1	2,867	+1.686%
2025-10-14	103.1500	110.0000	103.1500	110.0000	+1.336%	5	2,868	+1.409%
2025-10-10	114.0000	114.0000	108.5500	108.5500	-3.554%	5	2,870	+2.764%
2025-10-09	112.5500	112.5500	112.5500	112.5500	-0.398%	5	2,874	-0.888%
2025-10-08	111.8400	113.0000	111.0000	113.0000	+0.257%	4	2,874	-1.283%
2025-10-07	113.1400	113.1400	112.7100	112.7100	+1.715%	4	2,882	-1.029%
2025-10-06	110.8100	110.8100	110.8100	110.8100	+7.063%	2	2,882	+0.668%
2025-10-03	113.0500	113.1500	103.0400	103.5000	-9.211%	122	2,884	+7.778%
2025-10-01	113.3000	114.0000	113.3000	114.0000	+2.224%	2	2,935	-2.149%
2025-09-30	110.5000	111.5200	109.0000	111.5200	+2.907%	6	2,935	+0.027%
2025-09-29	108.3700	108.3700	108.3700	108.3700	+2.139%	1	2,939	+2.934%
2025-09-26	106.1000	106.1000	106.1000	106.1000	-4.337%	1	2,940	+5.137%
2025-09-25	110.7700	110.9100	110.7700	110.9100	+2.268%	2	2,940	+0.577%
2025-09-24	108.0900	108.4500	108.0900	108.4500	-2.209%	2	2,940	+2.858%
2025-09-23	112.7800	112.7800	110.3500	110.9000	+2.174%	187	2,939	+0.586%
2025-09-22	108.5000	108.5400	107.3500	108.5400	-2.759%	28	3,118	+2.773%
2025-09-19	113.0000	113.0000	111.6200	111.6200	+8.369%	2	3,146	-0.063%
2025-09-18	104.3000	104.7000	103.0000	103.0000	+3.518%	243	3,238	+8.301%
2025-09-16	99.7200	99.7200	99.4000	99.5000	-0.639%	7	3,177	+12.111%
2025-09-15	100.1000	100.1400	98.3700	100.1400	+0.805%	5	3,183	+11.394%
2025-09-12	98.4900	99.3400	98.4900	99.3400	+5.099%	7	3,185	+12.291%
2025-09-11	93.7500	95.2000	93.7500	94.5200	+2.907%	10	3,188	+18.017%
2025-09-09	92.0000	92.0000	91.8500	91.8500	+5.333%	3	3,193	+21.448%
2025-09-08	87.3900	88.0000	87.1300	87.2000	+2.770%	24	3,193	+27.924%
2025-09-05	82.8500	84.8500	80.0600	84.8500	-3.250%	19	3,195	+31.467%
2025-09-04	87.7000	87.7000	87.7000	87.7000	-1.239%	2	3,195	+27.195%
2025-09-03	91.5000	91.5000	88.8000	88.8000	+0.646%	5	3,195	+25.619%
2025-09-02	82.4000	88.2300	82.4000	88.2300	-0.305%	10	3,195	+26.431%
2025-08-28	88.5000	88.6800	85.7500	88.5000	+1.085%	53	3,194	+26.045%
2025-08-27	91.1000	91.1000	87.1500	87.5500	-4.785%	57	3,193	+27.413%
2025-08-26	91.3100	92.0700	91.3100	91.9500	+2.680%	15	3,209	+21.316%
2025-08-25	83.3600	89.8100	83.3600	89.5500	-0.445%	119	3,209	+24.567%
2025-08-22	89.7200	93.4900	88.9000	89.9500	+2.216%	163	3,229	+24.013%
2025-08-21	87.0600	88.4600	87.0600	88.0000	-0.374%	4	3,125	+26.761%
2025-08-20	83.3000	88.3300	77.2000	88.3300	-1.031%	50	3,125	+26.288%
2025-08-19	96.2600	96.2600	89.2500	89.2500	-13.860%	45	3,127	+24.986%
2025-08-18	103.0000	103.6100	102.5000	103.6100	-2.485%	127	3,162	+7.663%
2025-08-15	108.4300	108.4300	106.2500	106.2500	-7.609%	2	3,208	+4.988%
2025-08-14	113.5000	115.0000	113.0000	115.0000	+0.877%	3	3,208	-3.000%
2025-08-13	116.3300	116.3300	114.0000	114.0000	+0.885%	17	3,208	-2.149%
2025-08-12	113.2500	113.2500	113.0000	113.0000	-3.369%	20	3,214	-1.283%
2025-08-08	116.6700	117.0000	116.0600	116.9400	+3.762%	19	3,233	-4.609%
2025-08-07	110.6000	112.7000	110.6000	112.7000	+5.131%	13	3,235	-1.020%
2025-08-06	103.9900	110.0000	103.9900	107.2000	+4.688%	51	3,240	+4.058%
2025-08-05	101.5000	105.3000	99.5000	102.4000	+11.913%	30	3,211	+8.936%
2025-08-04	90.0000	92.7500	90.0000	91.5000	+5.536%	128	3,219	+21.913%
2025-08-01	84.0000	89.3000	84.0000	86.7000	-4.072%	7	3,325	+28.662%
2025-07-31	91.0000	91.0000	90.3800	90.3800	+0.534%	3	3,324	+23.423%
2025-07-30	90.0000	90.1800	89.4000	89.9000	+1.674%	7	3,327	+24.082%
2025-07-29	89.5000	89.7000	88.4200	88.4200	-0.573%	6	3,330	+26.159%
2025-07-28	91.3000	91.3000	88.9300	88.9300	-2.436%	20	3,334	+25.436%
2025-07-25	90.3100	91.1500	90.3100	91.1500	+4.770%	2	3,345	+22.381%
2025-07-24	87.0000	87.0000	87.0000	87.0000	+0.753%	6	3,344	+28.218%
2025-07-23	82.1000	86.4000	82.1000	86.3500	+6.671%	21	3,344	+29.184%
2025-07-22	82.5000	82.5000	78.3500	80.9500	-3.459%	19	3,364	+37.801%
2025-07-21	86.0000	86.0000	83.8500	83.8500	-2.500%	13	3,364	+33.035%
2025-07-18	86.9100	86.9100	85.8400	86.0000	-0.979%	7	3,367	+29.709%
2025-07-17	85.0000	87.5000	85.0000	86.8500	+4.262%	18	3,365	+28.440%
2025-07-16	83.3100	83.5000	81.5500	83.3000	+1.400%	6	3,364	+33.914%
2025-07-15	82.5000	83.1400	82.0000	82.1500	-0.701%	21	3,363	+35.788%
2025-07-14	78.9000	82.7300	78.9000	82.7300	+9.678%	30	3,361	+34.836%
2025-07-10	78.7000	78.9000	75.0000	75.4300	-0.422%	214	3,364	+47.885%
2025-07-09	75.7500	75.7500	75.7500	75.7500	+1.815%	1	3,362	+47.261%
2025-07-08	74.4000	74.4000	74.4000	74.4000	+1.946%	4	3,362	+49.933%
2025-07-07	70.3000	73.4700	69.4000	72.9800	+5.128%	28	3,366	+52.850%
2025-07-03	70.4000	70.4000	69.3500	69.4200	+2.465%	9	3,368	+60.689%
2025-07-02	69.0000	69.0000	67.0300	67.7500	+3.089%	14	3,368	+64.649%
2025-07-01	69.7900	69.7900	65.7200	65.7200	-9.539%	15	3,367	+69.735%
2025-06-30	73.4000	74.0000	72.3000	72.6500	+7.550%	61	3,371	+53.544%
2025-06-27	76.0000	76.0000	67.5500	67.5500	-14.483%	132	3,402	+65.137%
2025-06-26	80.5000	80.5000	78.9900	78.9900	+1.699%	12	3,515	+41.220%
2025-06-25	80.0000	80.0000	77.4000	77.6700	-0.423%	5	3,524	+43.620%
2025-06-24	76.9100	78.2000	76.5100	78.0000	+1.233%	34	3,526	+43.013%
2025-06-23	77.0500	77.0500	77.0500	77.0500	+2.597%	1	3,534	+44.776%
2025-06-20	74.2600	75.1000	74.2600	75.1000	+0.027%	6	3,534	+48.535%
2025-06-18	75.0800	75.0800	75.0800	75.0800	+0.738%	1	3,534	+48.575%
2025-06-17	76.0000	76.0000	74.5300	74.5300	-5.503%	2	3,534	+49.671%
2025-06-16	78.5000	79.7900	78.2500	78.8700	+3.776%	27	3,535	+41.435%
2025-06-13	74.9000	76.0000	74.5000	76.0000	+4.539%	34	3,543	+46.776%
2025-06-12	73.1600	73.1600	72.6000	72.7000	-1.303%	4	3,548	+53.439%
2025-06-11	72.5000	74.9000	72.5000	73.6600	+7.157%	43	3,551	+51.439%
2025-06-10	69.4000	70.1000	68.7400	68.7400	-1.179%	4	3,568	+62.278%
2025-06-09	68.6100	69.5600	68.6100	69.5600	+6.280%	7	3,564	+60.365%
2025-06-06	63.4600	65.4500	62.6000	65.4500	+7.295%	30	3,567	+70.435%
2025-06-05	68.3100	68.3100	59.8000	61.0000	-9.697%	88	3,576	+82.869%
2025-06-04	66.3100	67.5500	65.7700	67.5500	-6.531%	44	3,522	+65.137%
2025-06-03	69.7000	72.2700	68.8400	72.2700	+3.986%	7	3,522	+54.352%
2025-06-02	71.1000	71.1000	68.6200	69.5000	+4.511%	27	3,523	+60.504%
2025-05-30	65.2100	68.1600	62.6500	66.5000	+9.016%	88	3,539	+67.744%
2025-05-29	62.3000	62.3000	61.0000	61.0000	-4.239%	3	3,546	+82.869%
2025-05-28	64.0000	64.0000	63.7000	63.7000	+3.746%	4	3,547	+75.118%
2025-05-27	65.3300	65.3300	61.4000	61.4000	-0.808%	4	3,547	+81.678%
2025-05-23	60.5000	61.9000	60.5000	61.9000	-0.594%	34	3,550	+80.210%
2025-05-22	62.2000	64.0000	62.2000	62.2700	+3.697%	16	3,550	+79.139%
2025-05-21	64.9000	64.9000	60.0500	60.0500	-7.871%	8	3,550	+85.762%
2025-05-20	65.0000	65.2200	65.0000	65.1800	-0.306%	5	3,546	+71.141%
2025-05-19	65.9500	65.9500	64.0000	65.3800	-2.824%	59	3,544	+70.618%
2025-05-16	66.6000	67.2800	66.6000	67.2800	+2.483%	36	3,549	+65.800%
2025-05-15	67.0500	68.1000	65.6500	65.6500	-3.427%	5	3,568	+69.916%
2025-05-14	70.0000	70.9200	67.9800	67.9800	-0.249%	3	3,569	+64.092%
2025-05-13	59.1000	68.7500	59.1000	68.1500	+18.111%	29	3,569	+63.683%
2025-05-12	59.0000	59.0000	57.6800	57.7000	+0.139%	51	3,581	+93.328%
2025-05-09	58.3500	58.9900	56.3500	57.6200	-3.484%	114	3,592	+93.596%
2025-05-08	53.1000	60.5800	53.1000	59.7000	+15.698%	205	3,591	+86.851%
2025-05-07	50.8000	52.5000	50.8000	51.6000	+0.292%	1,134	3,717	+116.182%
2025-05-06	51.2500	54.5500	48.8000	51.4500	-20.171%	85	4,357	+116.812%
2025-05-05	63.3000	65.5000	63.3000	64.4500	-0.877%	185	4,389	+73.080%
2025-05-02	63.5600	65.0200	62.9300	65.0200	+8.168%	40	4,556	+71.563%
2025-05-01	60.9500	60.9500	59.2300	60.1100	+0.183%	21	4,564	+85.576%
2025-04-30	55.6800	60.0000	54.3400	60.0000	+3.324%	28	4,574	+85.917%
2025-04-29	57.2000	58.6300	56.8000	58.0700	+2.254%	45	4,580	+92.096%
2025-04-28	55.4000	56.7900	52.5000	56.7900	+2.787%	18	4,582	+96.425%
2025-04-25	52.1200	55.2500	51.8500	55.2500	+7.847%	92	4,583	+101.900%
2025-04-24	45.4200	51.2300	45.3600	51.2300	+12.223%	194	4,561	+117.744%
2025-04-23	45.0000	46.9000	44.8000	45.6500	+14.411%	92	4,547	+144.359%
2025-04-22	39.2000	41.0000	39.2000	39.9000	+6.684%	28	4,499	+179.574%
2025-04-21	40.1100	41.7000	37.4000	37.4000	-5.698%	65	4,516	+198.262%
2025-04-17	40.6000	40.6000	39.3500	39.6600	+3.147%	8	4,527	+181.266%
2025-04-16	41.2500	41.4900	37.1000	38.4500	-12.114%	149	4,527	+190.117%
2025-04-15	42.0000	43.7500	42.0000	43.7500	+9.211%	122	4,435	+154.971%
2025-04-14	41.6000	42.1000	39.6500	40.0600	+9.934%	19	4,406	+178.457%
2025-04-11	36.3500	36.4400	34.5500	36.4400	+0.524%	50	4,401	+206.120%
2025-04-10	36.6000	37.5600	34.3500	36.2500	-7.051%	33	4,404	+207.724%
2025-04-09	31.3000	39.0000	29.0000	39.0000	+34.021%	52	4,428	+186.026%
2025-04-08	32.3900	34.1000	27.6500	29.1000	+0.832%	166	4,429	+283.333%
2025-04-07	21.8500	30.8500	21.8100	28.8600	+7.087%	627	4,376	+286.521%
2025-04-04	29.3500	29.7200	26.4500	26.9500	-17.660%	464	4,433	+313.915%
2025-04-03	32.4000	33.9500	32.4000	32.7300	-4.438%	241	4,561	+240.819%
2025-04-02	32.8500	35.5500	31.7700	34.2500	+4.580%	17	4,581	+225.693%
2025-04-01	32.7500	32.7500	32.7500	32.7500	-0.818%	1	4,578	+240.611%
2025-03-31	30.4500	33.0500	30.1000	33.0200	-2.308%	365	4,579	+237.826%
2025-03-28	35.8600	35.8600	33.3000	33.8000	-8.723%	250	4,401	+230.030%
2025-03-27	38.5000	39.8000	37.0300	37.0300	-2.424%	33	4,429	+201.242%
2025-03-26	42.0000	42.0000	37.9500	37.9500	-9.664%	33	4,436	+193.939%
2025-03-25	42.6000	42.6000	41.3600	42.0100	-1.153%	31	4,444	+165.532%
2025-03-24	40.1500	42.6000	40.1500	42.5000	+12.583%	59	4,431	+162.471%
2025-03-21	34.0000	37.7500	33.2500	37.7500	+7.397%	70	4,424	+195.497%
2025-03-20	34.4200	36.7000	34.4200	35.1500	+1.151%	53	4,414	+217.354%
2025-03-19	33.9000	35.6000	33.2900	34.7500	+3.762%	29	4,399	+221.007%
2025-03-18	33.0000	34.5000	31.7200	33.4900	-5.795%	276	4,375	+233.085%
2025-03-17	36.8100	36.8100	33.6500	35.5500	+1.224%	26	4,188	+213.783%
2025-03-14	32.3500	35.1200	32.1500	35.1200	+17.655%	454	4,192	+217.625%
2025-03-13	32.1900	32.1900	29.5000	29.8500	-9.955%	229	4,091	+273.702%
2025-03-12	33.5500	33.7700	31.7000	33.1500	+11.429%	116	4,091	+236.501%
2025-03-11	27.9300	31.1000	27.9300	29.7500	+4.938%	208	4,064	+274.958%
2025-03-10	33.1000	33.6000	27.1200	28.3500	-19.231%	120	4,005	+293.474%
2025-03-07	31.3000	35.1000	30.5000	35.1000	+14.519%	198	4,024	+217.806%
2025-03-06	36.0000	36.0000	30.6500	30.6500	-18.136%	240	4,023	+263.948%
2025-03-05	33.5000	37.4400	32.7500	37.4400	+11.761%	65	3,887	+197.943%
2025-03-04	31.3000	35.4700	29.4500	33.5000	+4.264%	336	3,909	+232.985%
2025-03-03	37.0000	37.0000	32.1300	32.1300	-2.666%	34	3,783	+247.183%
2025-02-28	29.8500	33.0100	27.7500	33.0100	-0.422%	174	3,786	+237.928%
2025-02-27	39.4500	39.4500	33.1000	33.1500	-9.550%	167	3,774	+236.501%
2025-02-26	37.4000	37.8300	35.5000	36.6500	+2.517%	17	3,847	+204.366%
2025-02-25	37.6000	37.6000	34.1000	35.7500	-5.698%	118	3,843	+212.028%
2025-02-24	42.2500	42.2500	37.1500	37.9100	-18.473%	173	3,865	+194.250%
2025-02-21	52.0000	52.2500	46.0000	46.5000	-7.518%	86	3,860	+139.892%
2025-02-20	48.0000	50.7500	42.7500	50.2800	-6.889%	658	3,836	+121.858%
2025-02-19	65.0300	65.5000	53.0000	54.0000	-18.207%	63	4,027	+106.574%
2025-02-18	64.0300	66.0200	60.4500	66.0200	+8.176%	105	4,082	+68.964%
2025-02-14	60.5000	61.6000	60.4300	61.0300	+2.537%	120	4,101	+82.779%
2025-02-13	59.8700	60.6000	58.7000	59.5200	+0.711%	41	4,101	+87.416%
2025-02-12	55.6000	59.6000	55.5000	59.1000	+5.630%	75	4,112	+88.748%
2025-02-11	60.1000	60.3500	55.1500	55.9500	-5.218%	45	4,095	+99.374%
2025-02-10	55.2000	59.1000	53.6200	59.0300	+5.789%	105	4,096	+88.972%

.dark-mode .R5TLW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5TLW5{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115C80PLTR Jan 15 2027 80.00 Call (PLTR270115C00080000)option OPRA

PLTR20270115C80
PLTR Jan 15 2027 80.00 Call (PLTR270115C00080000)
option OPRA