Dark

PLTR20280121C110
PLTR Jan 21 2028 110.00 Call (PLTR280121C00110000)
option OPRA

EOD

Sep 29, 2026

93.10-2.000%(-1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	93.1000	93.1000	93.1000	93.1000	-2.000%	1	1,454	0.000%
2026-09-28	94.0800	96.0000	94.0800	95.0000	-2.062%	4	1,454	-2.000%
2026-09-25	99.9500	99.9500	97.0000	97.0000	-2.806%	6	1,451	-4.021%
2026-09-24	100.0000	100.5000	99.8000	99.8000	+0.241%	4	1,447	-6.713%
2026-09-23	96.3000	99.5600	95.5200	99.5600	+7.111%	12	1,447	-6.489%
2026-09-22	90.7000	92.9500	90.3500	92.9500	+2.992%	12	1,452	+0.161%
2026-09-21	88.1000	91.0500	88.1000	90.2500	+7.185%	8	1,446	+3.158%
2026-09-17	86.1000	86.1000	84.2000	84.2000	+3.516%	4	1,449	+10.570%
2026-09-16	82.4000	82.4000	80.9000	81.3400	-0.756%	5	1,447	+14.458%
2026-09-15	81.1200	85.4600	81.1200	81.9600	-1.490%	21	1,448	+13.592%
2026-09-14	78.8000	83.2000	77.5300	83.2000	+8.122%	17	1,446	+11.899%
2026-09-11	76.3000	77.0400	76.0000	76.9500	+0.457%	25	1,459	+20.988%
2026-09-10	77.0000	77.0000	76.6000	76.6000	-4.010%	2	1,452	+21.540%
2026-09-09	79.7700	80.5000	78.8500	79.8000	-0.437%	7	1,450	+16.667%
2026-09-08	81.1000	81.1000	80.1500	80.1500	-3.434%	2	1,447	+16.157%
2026-09-04	85.0000	85.0000	83.0000	83.0000	-8.084%	7	1,442	+12.169%
2026-09-03	90.3000	90.3000	90.3000	90.3000	+15.769%	2	1,442	+3.101%
2026-09-02	78.0000	78.0000	78.0000	78.0000	-12.995%	4	1,442	+19.359%
2026-09-01	90.5000	90.5000	89.6500	89.6500	-6.449%	2	1,442	+3.848%
2026-08-31	93.7500	95.8300	93.1500	95.8300	+0.768%	5	1,443	-2.849%
2026-08-28	95.0000	95.5000	93.4000	95.1000	+0.582%	28	1,443	-2.103%
2026-08-27	91.7000	95.2400	91.7000	94.5500	+8.678%	11	1,466	-1.534%
2026-08-26	80.4100	87.0000	80.0000	87.0000	+5.263%	3	1,470	+7.011%
2026-08-25	83.4000	83.4000	82.6500	82.6500	-3.783%	5	1,468	+12.644%
2026-08-24	81.9300	87.0500	81.9300	85.9000	-3.754%	8	1,463	+8.382%
2026-08-21	84.5000	91.3200	84.5000	89.2500	+6.695%	9	1,459	+4.314%
2026-08-20	84.5000	84.5000	83.6500	83.6500	-1.588%	4	1,462	+11.297%
2026-08-19	83.0000	85.1100	83.0000	85.0000	+4.039%	6	1,458	+9.529%
2026-08-18	81.7500	84.2000	81.7000	81.7000	-2.343%	10	1,459	+13.953%
2026-08-17	83.5500	85.1000	83.5500	83.6600	-3.373%	11	1,466	+11.284%
2026-08-14	87.5700	87.7500	86.5800	86.5800	-3.478%	14	1,469	+7.531%
2026-08-13	85.9000	89.7000	84.2200	89.7000	+9.859%	19	1,459	+3.790%
2026-08-12	81.1000	83.0000	80.0000	81.6500	-4.670%	13	1,454	+14.023%
2026-08-11	85.1900	87.3500	84.6000	85.6500	-0.788%	16	1,453	+8.698%
2026-08-10	83.8000	89.8000	83.8000	86.3300	+5.409%	59	1,457	+7.842%
2026-08-07	73.1500	82.3500	73.1500	81.9000	+19.214%	25	1,491	+13.675%
2026-08-06	68.0000	70.0000	68.0000	68.7000	-2.898%	4	1,501	+35.517%
2026-08-05	73.6500	73.6800	70.7500	70.7500	-4.327%	40	1,501	+31.590%
2026-08-04	59.5500	75.5500	59.5500	73.9500	+64.297%	116	1,499	+25.896%
2026-08-03	44.9500	45.1500	44.4900	45.0100	+4.190%	64	1,546	+106.843%
2026-07-31	42.8200	43.2000	41.1000	43.2000	+1.647%	45	1,566	+115.509%
2026-07-30	42.6500	43.2500	41.5000	42.5000	-6.900%	43	1,553	+119.059%
2026-07-29	44.8000	46.2500	44.8000	45.6500	+2.862%	46	1,519	+103.943%
2026-07-28	44.2500	44.3800	40.1500	44.3800	-11.026%	22	1,525	+109.779%
2026-07-27	47.6200	50.8000	46.9000	49.8800	+12.444%	172	1,510	+86.648%
2026-07-24	43.7300	44.3600	43.7300	44.3600	+1.627%	3	1,659	+109.874%
2026-07-23	44.5000	44.5000	43.0000	43.6500	-3.536%	21	1,657	+113.288%
2026-07-22	47.6500	48.1500	44.5000	45.2500	-11.965%	165	1,644	+105.746%
2026-07-21	52.3500	52.4000	51.3000	51.4000	-5.463%	27	1,499	+81.128%
2026-07-20	52.4000	54.3700	51.8400	54.3700	+6.608%	6	1,474	+71.234%
2026-07-17	50.7000	52.4000	50.7000	51.0000	-2.857%	6	1,477	+82.549%
2026-07-16	48.9000	52.6000	48.7500	52.5000	-1.869%	38	1,479	+77.333%
2026-07-15	54.2500	54.5000	51.9000	53.5000	+5.005%	118	1,475	+74.019%
2026-07-14	44.7000	52.1700	44.7000	50.9500	+4.406%	234	1,472	+82.728%
2026-07-13	47.5500	48.8000	46.5000	48.8000	+4.118%	32	1,355	+90.779%
2026-07-10	48.8500	48.8500	46.4900	46.8700	-3.161%	56	1,360	+98.635%
2026-07-09	47.7000	48.6000	46.0000	48.4000	-4.912%	231	1,312	+92.355%
2026-07-08	48.0000	50.9000	47.4000	50.9000	-4.682%	128	1,192	+82.908%
2026-07-07	53.0000	55.9700	51.9000	53.4000	+4.297%	60	1,187	+74.345%
2026-07-06	49.0700	51.9000	49.0700	51.2000	+5.133%	18	1,155	+81.836%
2026-07-02	50.0000	51.2000	48.2500	48.7000	+4.060%	103	1,163	+91.170%
2026-07-01	43.4500	47.8200	43.3000	46.8000	+18.601%	84	1,163	+98.932%
2026-06-30	38.0700	40.2500	37.7500	39.4600	+1.179%	27	1,182	+135.935%
2026-06-29	39.5000	40.5500	38.0000	39.0000	+5.691%	66	1,169	+138.718%
2026-06-26	36.1700	38.0000	34.8000	36.9000	+11.717%	319	1,144	+152.304%
2026-06-25	35.7000	35.9000	32.6700	33.0300	-11.566%	157	899	+181.865%
2026-06-24	37.4500	39.9500	36.4500	37.3500	-4.671%	121	807	+149.264%
2026-06-23	41.4000	41.4000	39.0000	39.1800	-5.362%	20	700	+137.621%
2026-06-22	46.0000	47.1700	41.2000	41.4000	-13.750%	39	691	+124.879%
2026-06-18	47.2000	48.5000	46.4900	48.0000	-6.232%	281	520	+93.958%
2026-06-17	50.5000	51.1900	50.5000	51.1900	+1.166%	2	520	+81.871%
2026-06-16	50.0000	50.6000	49.4400	50.6000	-4.076%	4	520	+83.992%
2026-06-15	50.0000	52.8000	49.5000	52.7500	+9.942%	48	502	+76.493%
2026-06-12	48.3000	49.5000	46.9700	47.9800	-3.461%	21	502	+94.039%
2026-06-11	47.9200	49.8000	47.9200	49.7000	-0.798%	17	502	+87.324%
2026-06-10	50.4000	51.2700	50.1000	50.1000	-2.244%	13	503	+85.828%
2026-06-09	54.0000	54.0000	48.2000	51.2500	-6.118%	51	497	+81.659%
2026-06-08	55.0000	55.6800	53.9800	54.5900	+1.828%	58	465	+70.544%
2026-06-05	56.4000	56.6000	53.6100	53.6100	-8.842%	13	486	+73.662%
2026-06-04	60.8000	60.8000	58.8100	58.8100	-0.491%	19	490	+58.306%
2026-06-03	64.0100	64.0100	59.1000	59.1000	-13.088%	9	484	+57.530%
2026-06-02	69.1500	69.1500	66.7500	68.0000	-12.258%	20	482	+36.912%
2026-06-01	72.6500	77.6900	71.8800	77.5000	+8.696%	36	488	+20.129%
2026-05-29	64.5000	72.0400	64.5000	71.3000	+20.847%	66	510	+30.575%
2026-05-28	51.1000	59.0000	51.1000	59.0000	+16.532%	64	552	+57.797%
2026-05-27	52.3000	52.6000	50.0000	50.6300	-5.962%	31	608	+83.883%
2026-05-26	53.9500	55.0000	52.2500	53.8400	-1.302%	10	585	+72.920%
2026-05-22	53.1900	54.5500	53.1900	54.5500	-0.092%	92	581	+70.669%
2026-05-21	54.8000	54.8000	54.0000	54.6000	+1.018%	13	490	+70.513%
2026-05-20	52.0000	54.0500	52.0000	54.0500	+2.562%	5	490	+72.248%
2026-05-19	54.0000	54.2000	52.7000	52.7000	-0.566%	24	523	+76.660%
2026-05-18	51.2000	53.5000	51.1500	53.0000	-1.304%	17	523	+75.660%
2026-05-15	51.8700	53.7000	51.8700	53.7000	+3.269%	5	523	+73.371%
2026-05-14	50.0000	52.1500	50.0000	52.0000	+5.051%	8	510	+79.038%
2026-05-13	51.0000	51.2000	48.0500	49.5000	-5.408%	76	440	+88.081%
2026-05-12	54.0000	54.7000	52.2000	52.3300	-3.982%	24	440	+77.909%
2026-05-11	51.9600	54.5000	51.6000	54.5000	-0.909%	53	440	+70.826%
2026-05-08	52.8000	55.0000	52.4000	55.0000	+0.182%	29	378	+69.273%
2026-05-07	55.5000	57.3000	54.3000	54.9000	+5.273%	24	368	+69.581%
2026-05-06	52.0000	52.8000	51.4000	52.1500	-3.782%	41	349	+78.523%
2026-05-05	58.2000	58.2000	53.4500	54.2000	-15.352%	32	314	+71.771%
2026-05-04	64.3200	64.3200	64.0300	64.0300	+6.895%	2	292	+45.401%
2026-05-01	60.2500	60.2500	59.9000	59.9000	+7.213%	2	291	+55.426%
2026-04-30	55.8700	55.8700	55.8700	55.8700	+1.674%	3	291	+66.637%
2026-04-29	55.0000	55.0000	54.5000	54.9500	-8.340%	5	288	+69.427%
2026-04-28	59.9300	59.9500	59.9300	59.9500	-1.317%	3	289	+55.296%
2026-04-27	60.9800	60.9800	60.7000	60.7500	+1.250%	18	286	+53.251%
2026-04-24	59.1800	60.0000	59.1800	60.0000	-0.415%	2	269	+55.167%
2026-04-23	62.4600	63.9000	59.5000	60.2500	-11.423%	21	268	+54.523%
2026-04-22	64.7500	68.3000	64.7500	68.0200	+6.033%	13	247	+36.872%
2026-04-21	64.1500	64.1500	64.1500	64.1500	+2.264%	2	243	+45.129%
2026-04-20	62.1500	64.0200	62.0000	62.7300	-0.822%	17	243	+48.414%
2026-04-17	64.0800	64.7400	63.2500	63.2500	+3.383%	4	235	+47.194%
2026-04-16	60.7900	61.1800	60.6300	61.1800	+1.375%	13	236	+52.174%
2026-04-15	60.3500	60.3500	60.3500	60.3500	+9.648%	4	229	+54.267%
2026-04-14	57.3200	57.3200	55.0400	55.0400	+3.849%	14	233	+69.150%
2026-04-13	51.8500	54.0000	51.8500	53.0000	+4.950%	49	226	+75.660%
2026-04-10	48.7000	51.1600	47.6000	50.5000	-0.591%	50	237	+84.356%
2026-04-09	53.4000	53.7500	50.7500	50.8000	-15.333%	41	203	+83.268%
2026-04-08	63.8000	63.8000	60.0000	60.0000	-4.732%	2	179	+55.167%
2026-04-07	62.9800	62.9800	62.9800	62.9800	-4.213%	1	178	+47.825%
2026-04-02	65.7500	65.7500	65.7500	65.7500	+1.310%	1	179	+41.597%
2026-03-31	65.6500	65.6500	64.9000	64.9000	-4.992%	3	179	+43.451%
2026-03-26	68.3100	68.3100	68.3100	68.3100	-8.000%	1	179	+36.290%
2026-03-23	75.2000	75.2000	74.2500	74.2500	+2.555%	6	179	+25.387%
2026-03-19	72.4000	72.4000	72.4000	72.4000	+0.556%	1	176	+28.591%
2026-03-18	72.0000	72.0000	72.0000	72.0000	+1.983%	2	175	+29.306%
2026-03-16	71.0300	71.0300	70.0000	70.6000	-2.284%	17	175	+31.870%
2026-03-13	72.2500	72.2500	72.2500	72.2500	+0.487%	1	181	+28.858%
2026-03-12	70.4500	71.9000	70.4500	71.9000	+2.773%	2	180	+29.485%
2026-03-10	69.9600	69.9600	69.9600	69.9600	-10.308%	1	179	+33.076%
2026-03-06	72.7400	78.0000	72.7400	78.0000	+9.320%	3	178	+19.359%
2026-03-05	72.4200	72.4200	71.3500	71.3500	-1.924%	3	179	+30.484%
2026-03-04	70.0000	72.7500	70.0000	72.7500	+25.865%	4	177	+27.973%
2026-02-27	57.8000	57.8000	57.8000	57.8000	-0.431%	1	178	+61.073%
2026-02-26	58.0000	58.0500	58.0000	58.0500	+0.086%	15	179	+60.379%
2026-02-25	53.4500	58.0000	53.4500	58.0000	+10.413%	2	193	+60.517%
2026-02-24	51.0000	53.7400	51.0000	52.5300	-2.324%	7	193	+77.232%
2026-02-23	52.1000	53.7800	51.9000	53.7800	-3.273%	5	191	+73.113%
2026-02-20	55.6000	55.6000	55.6000	55.6000	-1.068%	1	190	+67.446%
2026-02-19	56.2000	56.2000	56.2000	56.2000	-2.936%	8	190	+65.658%
2026-02-18	58.3500	58.3500	57.9000	57.9000	+7.421%	3	190	+60.794%
2026-02-13	54.1300	54.6000	53.9000	53.9000	+2.141%	5	189	+72.727%
2026-02-12	52.3500	52.7700	52.3500	52.7700	-12.050%	4	189	+76.426%
2026-02-10	63.8500	63.8500	60.0000	60.0000	-6.250%	4	189	+55.167%
2026-02-09	63.4500	64.5000	63.4500	64.0000	+11.208%	4	185	+45.469%
2026-02-06	57.0000	58.5000	57.0000	57.5500	+5.596%	9	182	+61.772%
2026-02-05	54.9700	55.1700	54.5000	54.5000	-12.097%	8	175	+70.826%
2026-02-04	66.6600	66.6600	60.9500	62.0000	-17.035%	44	173	+50.161%
2026-02-03	76.7500	76.7500	74.7300	74.7300	+7.294%	2	181	+24.582%
2026-02-02	70.3100	70.3100	69.6500	69.6500	+3.569%	3	182	+33.668%
2026-01-30	69.1900	69.2800	67.2500	67.2500	-4.120%	17	181	+38.439%
2026-01-29	77.6500	77.6500	69.3000	70.1400	-10.421%	10	177	+32.735%
2026-01-28	79.2500	79.2500	78.2000	78.3000	-7.882%	9	175	+18.902%
2026-01-21	81.2000	85.0000	81.2000	85.0000	-2.355%	3	181	+9.529%
2026-01-20	87.6000	87.6000	87.0500	87.0500	-2.048%	3	181	+6.950%
2026-01-16	90.9500	90.9500	88.8500	88.8700	-5.908%	9	169	+4.760%
2026-01-15	95.2500	95.7500	94.4500	94.4500	-1.615%	4	169	-1.429%
2026-01-12	95.8300	96.0000	95.7000	96.0000	+1.749%	7	165	-3.021%
2026-01-09	94.3500	94.3500	94.3500	94.3500	-2.025%	1	171	-1.325%
2026-01-08	98.7000	98.7000	96.3000	96.3000	-2.678%	2	171	-3.323%
2026-01-07	99.6000	99.6000	98.9500	98.9500	+4.820%	3	169	-5.912%
2026-01-06	93.6200	94.4000	93.6200	94.4000	+6.667%	3	169	-1.377%
2026-01-02	94.5000	94.5000	88.5000	88.5000	-7.572%	3	169	+5.198%
2025-12-31	97.2000	97.2000	95.7500	95.7500	-5.198%	10	156	-2.768%
2025-12-30	101.0000	101.0000	101.0000	101.0000	-0.980%	4	156	-7.822%
2025-12-29	102.4300	102.4300	102.0000	102.0000	-3.683%	2	156	-8.725%
2025-12-26	110.0000	110.0000	105.9000	105.9000	-5.091%	10	156	-12.087%
2025-12-24	111.0000	111.5800	111.0000	111.5800	+1.206%	2	145	-16.562%
2025-12-23	111.8300	112.0800	110.2500	110.2500	+5.624%	82	145	-15.556%
2025-12-18	104.7500	104.7500	104.3800	104.3800	+0.077%	13	98	-10.807%
2025-12-15	104.3000	104.3000	104.3000	104.3000	+0.288%	1	95	-10.738%
2025-12-11	103.9000	104.0000	103.9000	104.0000	-1.887%	11	95	-10.481%
2025-12-10	106.0000	106.0000	106.0000	106.0000	+5.263%	2	92	-12.170%
2025-12-09	100.7000	100.7000	100.7000	100.7000	+0.479%	1	94	-7.547%
2025-12-05	100.2200	100.2200	100.2200	100.2200	+5.052%	1	94	-7.104%
2025-12-03	92.5500	95.4000	92.4500	95.4000	+8.706%	3	94	-2.411%
2025-11-26	87.7600	87.7600	87.7600	87.7600	+6.440%	3	92	+6.085%
2025-11-24	82.4500	82.4500	82.4500	82.4500	+2.169%	1	92	+12.917%
2025-11-21	78.1000	80.7000	78.0900	80.7000	-0.321%	24	91	+15.366%
2025-11-20	92.5800	92.5800	80.9600	80.9600	-8.695%	18	84	+14.995%
2025-11-18	88.6700	88.6700	88.6700	88.6700	-1.071%	1	68	+4.996%
2025-11-17	89.6300	89.6300	89.6300	89.6300	-5.603%	1	67	+3.871%
2025-11-14	94.7800	95.5400	94.7800	94.9500	+2.660%	3	66	-1.948%
2025-11-13	92.4900	92.4900	92.4900	92.4900	-17.064%	1	65	+0.660%
2025-11-10	109.6500	111.5200	109.0000	111.5200	+13.506%	9	64	-16.517%
2025-11-07	92.8000	98.2500	92.3000	98.2500	+2.344%	3	64	-5.242%
2025-11-06	107.9500	107.9500	96.0000	96.0000	-11.724%	12	64	-3.021%
2025-11-04	105.0000	108.7500	105.0000	108.7500	-3.727%	112	68	-14.391%
2025-10-29	112.9600	112.9600	112.9600	112.9600	+4.845%	1	32	-17.581%
2025-10-27	107.7400	107.7400	107.7400	107.7400	+10.992%	1	31	-13.588%
2025-10-23	97.0000	97.0700	97.0000	97.0700	+3.211%	3	31	-4.090%
2025-10-22	93.3000	94.0500	91.4200	94.0500	-5.969%	26	32	-1.010%
2025-10-20	100.0200	100.0200	100.0200	100.0200	+4.209%	5	16	-6.919%
2025-10-17	95.9800	95.9800	95.9800	95.9800	-2.011%	1	11	-3.001%
2025-10-16	97.9500	97.9500	97.9500	97.9500	+0.482%	5	10	-4.952%
2025-10-15	97.4800	97.4800	97.4800	97.4800	+6.710%	3	12	-4.493%
2025-10-14	91.3500	91.3500	91.3500	91.3500	-5.786%	3	13	+1.916%
2025-10-10	100.6500	100.6500	96.9600	96.9600	-2.719%	4	13	-3.981%
2025-10-08	99.6700	99.6700	99.6700	99.6700	+6.032%	1	11	-6.592%
2025-10-03	94.7100	94.7100	94.0000	94.0000	-9.179%	2	10	-0.957%
2025-10-02	102.2800	103.5000	102.2800	103.5000	+5.172%	4	10	-10.048%
2025-09-30	98.4100	98.4100	98.4100	98.4100	+2.361%	2	9	-5.396%
2025-09-29	96.1400	96.1400	96.1400	96.1400	-2.889%	1	8	-3.162%
2025-09-24	99.0000	99.0000	99.0000	99.0000	+4.320%	1	7	-5.960%
2025-09-23	100.4600	100.4600	94.9000	94.9000	0.000%	6	0	-1.897%

.dark-mode .rgsg3x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgsg3x{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C110PLTR Jan 21 2028 110.00 Call (PLTR280121C00110000)option OPRA

PLTR20280121C110
PLTR Jan 21 2028 110.00 Call (PLTR280121C00110000)
option OPRA