Dark

PLTR20280121C125
PLTR Jan 21 2028 125.00 Call (PLTR280121C00125000)
option OPRA

EOD

Sep 28, 2026

86.33-3.076%(-2.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	86.3300	86.3300	86.3300	86.3300	-3.076%	1	842	0.000%
2026-09-25	89.0700	89.0700	89.0700	89.0700	+0.079%	1	842	-3.076%
2026-09-24	88.9000	89.0000	88.9000	89.0000	+0.406%	10	842	-3.000%
2026-09-23	84.1000	88.6400	84.1000	88.6400	+10.084%	52	850	-2.606%
2026-09-21	78.0500	80.5200	78.0500	80.5200	+7.360%	5	852	+7.216%
2026-09-17	77.6000	77.6000	75.0000	75.0000	+5.932%	92	854	+15.107%
2026-09-16	70.9600	70.9900	70.8000	70.8000	-6.732%	4	843	+21.935%
2026-09-15	72.8000	75.9100	72.8000	75.9100	+10.688%	12	844	+13.727%
2026-09-11	69.3000	69.3000	68.2500	68.5800	+1.360%	4	845	+25.882%
2026-09-10	68.3400	68.3400	67.4000	67.6600	-16.880%	3	844	+27.594%
2026-09-03	80.3000	82.0000	80.3000	81.4000	+11.507%	16	843	+6.057%
2026-09-02	73.8300	73.8300	73.0000	73.0000	-8.521%	4	844	+18.260%
2026-09-01	81.4000	81.4000	79.8000	79.8000	-5.473%	2	842	+8.183%
2026-08-31	84.5700	84.5700	84.4200	84.4200	-1.217%	3	844	+2.262%
2026-08-28	84.4400	85.4600	83.6800	85.4600	+0.541%	4	847	+1.018%
2026-08-27	84.2300	85.0000	84.2300	85.0000	+10.591%	2	848	+1.565%
2026-08-26	73.4900	76.8600	73.4900	76.8600	+2.221%	3	848	+12.321%
2026-08-25	75.1900	75.1900	75.1900	75.1900	-3.118%	2	848	+14.816%
2026-08-24	76.7700	77.8500	76.7700	77.6100	-3.229%	4	846	+11.236%
2026-08-21	76.9000	81.4000	76.9000	80.2000	+6.990%	11	847	+7.643%
2026-08-20	74.5800	75.0500	74.5000	74.9600	+2.404%	8	852	+15.168%
2026-08-18	73.0000	73.2000	72.5000	73.2000	-3.557%	12	856	+17.937%
2026-08-17	75.8000	76.0000	75.6600	75.9000	-1.684%	6	858	+13.742%
2026-08-14	78.5200	78.5200	77.2000	77.2000	-3.500%	5	859	+11.826%
2026-08-13	77.1000	80.0000	75.0000	80.0000	+9.319%	49	860	+7.913%
2026-08-12	74.8000	74.8000	71.4000	73.1800	-5.023%	46	868	+17.969%
2026-08-11	78.1000	78.5500	75.3000	77.0500	-2.727%	27	886	+12.044%
2026-08-10	77.0500	80.5000	77.0500	79.2100	+7.041%	15	891	+8.989%
2026-08-07	65.0000	74.0000	65.0000	74.0000	+22.314%	38	895	+16.662%
2026-08-06	58.7300	61.0000	58.2000	60.5000	-3.968%	26	910	+42.694%
2026-08-05	67.9000	67.9000	62.6000	63.0000	-4.545%	32	911	+37.032%
2026-08-04	53.0000	67.1300	53.0000	66.0000	+69.231%	188	931	+30.803%
2026-08-03	37.6200	39.0800	37.3000	39.0000	+6.441%	167	976	+121.359%
2026-07-31	35.5500	37.2000	35.0000	36.6400	+1.778%	35	900	+135.617%
2026-07-30	35.8400	36.1000	35.4900	36.0000	-3.226%	12	900	+139.806%
2026-07-29	37.8500	40.0000	37.2000	37.2000	-0.826%	16	900	+132.070%
2026-07-28	39.6500	39.6500	34.3300	37.5100	-13.171%	46	892	+130.152%
2026-07-27	40.2500	43.8500	40.2500	43.2000	+13.386%	34	896	+99.838%
2026-07-24	38.5500	38.5500	37.9000	38.1000	+1.600%	6	913	+126.588%
2026-07-23	38.7000	39.0000	36.7400	37.5000	-4.459%	55	911	+130.213%
2026-07-22	40.8000	40.8000	38.4200	39.2500	-13.164%	104	902	+119.949%
2026-07-21	44.5300	45.6700	44.5300	45.2000	-3.932%	7	871	+90.996%
2026-07-20	45.4000	47.5500	45.4000	47.0500	+3.180%	4	868	+83.486%
2026-07-16	42.5800	45.6000	42.5800	45.6000	+0.110%	3	871	+89.320%
2026-07-15	45.9900	46.5400	45.5500	45.5500	-0.978%	3	872	+89.528%
2026-07-14	37.9400	47.0000	37.9400	46.0000	+7.477%	22	870	+87.674%
2026-07-13	41.6000	43.2000	41.6000	42.8000	+6.203%	10	868	+101.706%
2026-07-10	41.0300	41.0600	40.2200	40.3000	-2.727%	19	873	+114.218%
2026-07-09	40.7000	41.4300	39.5500	41.4300	-1.801%	40	866	+108.376%
2026-07-08	42.1000	42.1900	40.8000	42.1900	-8.342%	28	847	+104.622%
2026-07-07	45.1000	49.1000	45.1000	46.0300	+3.229%	37	843	+87.552%
2026-07-06	40.8000	44.7500	40.8000	44.5900	+3.051%	25	843	+93.608%
2026-07-02	42.8600	44.4000	42.0500	43.2700	+8.175%	33	836	+99.515%
2026-07-01	36.7000	41.5000	36.7000	40.0000	+18.624%	82	836	+115.825%
2026-06-30	32.8000	34.2100	32.5000	33.7200	+1.719%	17	812	+156.020%
2026-06-29	33.0000	34.2500	33.0000	33.1500	+6.935%	5	800	+160.422%
2026-06-26	29.8500	31.0500	29.8500	31.0000	+8.772%	73	795	+178.484%
2026-06-25	29.4000	29.4000	27.5000	28.5000	-10.066%	67	727	+202.912%
2026-06-24	33.5000	33.7500	31.0000	31.6900	-5.120%	33	711	+172.420%
2026-06-23	35.4000	35.9400	33.4000	33.4000	-5.168%	27	703	+158.473%
2026-06-22	39.9000	39.9000	35.2200	35.2200	-14.866%	69	700	+145.116%
2026-06-18	41.6500	41.6500	39.4100	41.3700	-10.338%	95	625	+108.678%
2026-06-17	43.2500	46.1400	43.2500	46.1400	+6.905%	9	625	+87.104%
2026-06-16	45.0700	45.0700	42.3500	43.1600	-5.661%	17	625	+100.023%
2026-06-15	43.2500	46.2500	43.2500	45.7500	+10.775%	34	548	+88.699%
2026-06-12	43.7500	43.7500	40.6800	41.3000	-3.953%	82	548	+109.031%
2026-06-11	41.6800	43.0000	41.4900	43.0000	-4.018%	25	548	+100.767%
2026-06-10	44.0000	44.8000	44.0000	44.8000	+1.129%	9	535	+92.701%
2026-06-09	46.4900	46.4900	41.7500	44.3000	-7.147%	41	532	+94.876%
2026-06-08	47.9400	48.2400	46.9500	47.7100	+3.313%	9	510	+80.947%
2026-06-05	51.2700	51.2700	46.1800	46.1800	-10.487%	30	504	+86.942%
2026-06-04	54.9800	54.9900	50.9400	51.5900	-1.658%	12	494	+67.339%
2026-06-03	56.1000	56.1000	52.4500	52.4600	-12.054%	10	490	+64.563%
2026-06-02	63.5000	63.5000	59.3500	59.6500	-12.215%	132	489	+44.728%
2026-06-01	68.2000	68.2000	66.5000	67.9500	+9.209%	6	483	+27.049%
2026-05-29	54.3600	63.9000	54.3600	62.2200	+21.523%	38	486	+38.750%
2026-05-28	47.8200	51.2000	47.5000	51.2000	+15.995%	14	501	+68.613%
2026-05-27	44.5500	45.1200	43.9900	44.1400	-5.502%	10	491	+95.582%
2026-05-26	48.0000	48.0000	46.7100	46.7100	+0.344%	3	491	+84.821%
2026-05-22	46.4500	46.5500	45.3000	46.5500	-1.793%	17	491	+85.456%
2026-05-21	47.5500	47.5500	47.4000	47.4000	+1.499%	3	482	+82.131%
2026-05-20	45.3200	46.7000	45.3200	46.7000	+1.126%	4	482	+84.861%
2026-05-19	46.5000	46.5000	45.5500	46.1800	+2.622%	11	483	+86.942%
2026-05-18	45.0000	45.0000	44.5000	45.0000	-2.131%	3	483	+91.844%
2026-05-15	44.8000	46.5300	44.8000	45.9800	+1.456%	7	483	+87.756%
2026-05-14	43.0000	45.8100	43.0000	45.3200	+4.907%	25	485	+90.490%
2026-05-13	45.6500	45.6500	42.0500	43.2000	-4.909%	45	452	+99.838%
2026-05-12	45.3500	45.6000	45.2100	45.4300	-3.237%	5	452	+90.029%
2026-05-11	46.0700	46.9500	46.0100	46.9500	-0.887%	6	452	+83.876%
2026-05-08	46.0000	47.3700	46.0000	47.3700	+0.254%	14	447	+82.246%
2026-05-07	48.2000	48.2000	47.2500	47.2500	+5.000%	7	442	+82.709%
2026-05-06	44.5300	46.6100	44.4000	45.0000	-3.846%	28	440	+91.844%
2026-05-05	50.0000	50.0000	46.8000	46.8000	-16.578%	35	425	+84.466%
2026-05-04	57.9500	58.0000	56.1000	56.1000	+2.466%	23	423	+53.886%
2026-05-01	54.8000	54.8000	54.2000	54.7500	+9.500%	3	444	+57.680%
2026-04-30	48.7400	50.0000	48.5000	50.0000	+3.734%	5	444	+72.660%
2026-04-29	48.0000	48.2000	47.6500	48.2000	-7.574%	7	440	+79.108%
2026-04-28	54.0000	54.0000	52.1000	52.1500	-1.918%	9	445	+65.542%
2026-04-27	54.3500	54.3500	53.1000	53.1700	-1.537%	15	444	+62.366%
2026-04-24	52.5500	54.0000	51.4600	54.0000	+1.408%	9	444	+59.870%
2026-04-23	55.3600	55.3600	52.3700	53.2500	-12.346%	12	441	+62.122%
2026-04-22	56.7800	60.7500	56.7800	60.7500	+9.598%	10	439	+42.107%
2026-04-21	56.3500	56.3500	55.4300	55.4300	+0.344%	6	441	+55.746%
2026-04-20	54.7000	55.2400	54.7000	55.2400	-1.181%	3	441	+56.282%
2026-04-17	56.1000	57.6000	55.9000	55.9000	+5.174%	14	443	+54.436%
2026-04-16	53.7500	54.5000	51.5100	53.1500	+3.465%	13	440	+62.427%
2026-04-15	50.5000	51.3700	50.5000	51.3700	+5.483%	5	440	+68.055%
2026-04-14	48.5000	49.9000	48.5000	48.7000	+5.571%	21	440	+77.269%
2026-04-13	45.3700	47.8300	45.3000	46.1300	+4.841%	29	443	+87.145%
2026-04-10	43.0500	45.2600	41.2500	44.0000	-1.566%	117	444	+96.205%
2026-04-09	48.0000	48.0000	44.2200	44.7000	-15.261%	57	376	+93.132%
2026-04-08	60.5800	60.5800	52.7500	52.7500	-9.752%	21	357	+63.659%
2026-04-07	58.4500	58.4500	58.4000	58.4500	0.000%	3	357	+47.699%
2026-04-02	56.1800	58.4500	56.1800	58.4500	+0.309%	8	356	+47.699%
2026-03-31	53.2100	58.2700	53.2100	58.2700	+13.786%	3	356	+48.155%
2026-03-30	56.2000	56.5000	51.2100	51.2100	-8.992%	9	356	+68.580%
2026-03-27	55.8800	56.2700	55.7000	56.2700	-6.044%	3	355	+53.421%
2026-03-26	61.1000	61.1000	59.8900	59.8900	-7.791%	20	356	+44.148%
2026-03-25	68.1500	68.1500	64.9500	64.9500	-0.460%	2	354	+32.918%
2026-03-24	66.7900	66.7900	64.4500	65.2500	-6.075%	6	354	+32.307%
2026-03-23	68.0700	69.4700	67.6500	69.4700	+12.959%	4	354	+24.269%
2026-03-20	62.0400	62.0400	61.5000	61.5000	-5.559%	2	354	+40.374%
2026-03-19	62.1200	65.1200	62.1200	65.1200	+0.262%	6	355	+32.571%
2026-03-17	66.0000	66.0000	64.9500	64.9500	+2.251%	3	356	+32.918%
2026-03-16	63.1300	63.5200	63.0000	63.5200	+1.551%	4	356	+35.910%
2026-03-13	61.4900	62.5500	60.9200	62.5500	-4.548%	3	356	+38.018%
2026-03-12	65.5300	65.5300	65.5300	65.5300	+5.100%	1	356	+31.741%
2026-03-10	62.3500	62.3500	62.3500	62.3500	-5.344%	5	355	+38.460%
2026-03-09	65.8700	65.8700	65.8700	65.8700	-3.061%	1	355	+31.061%
2026-03-06	65.0000	70.1500	65.0000	67.9500	+9.244%	9	356	+27.049%
2026-03-05	64.6200	64.6200	62.2000	62.2000	-5.183%	4	358	+38.794%
2026-03-04	61.7200	65.6000	61.7200	65.6000	+8.825%	15	362	+31.601%
2026-03-03	54.5900	60.2800	54.5900	60.2800	+3.043%	4	361	+43.215%
2026-03-02	58.0000	59.4000	58.0000	58.5000	+16.302%	7	364	+47.573%
2026-02-27	52.4600	52.4600	50.3000	50.3000	-2.368%	8	364	+71.630%
2026-02-26	51.5200	51.5200	51.5200	51.5200	+2.243%	1	364	+67.566%
2026-02-25	49.2000	50.7000	49.2000	50.3900	+8.482%	41	341	+71.324%
2026-02-24	44.9300	46.8000	44.9300	46.4500	-1.797%	40	341	+85.856%
2026-02-23	46.4000	47.3000	45.3900	47.3000	-3.469%	12	338	+82.516%
2026-02-20	49.0000	49.0000	49.0000	49.0000	-2.293%	2	335	+76.184%
2026-02-19	50.5000	50.5000	50.1500	50.1500	-2.223%	4	333	+72.144%
2026-02-18	53.3000	54.6000	51.2900	51.2900	+3.303%	14	334	+68.317%
2026-02-17	46.0000	49.6500	46.0000	49.6500	+1.742%	4	323	+73.877%
2026-02-13	46.0000	48.8000	45.0000	48.8000	+3.985%	25	302	+76.906%
2026-02-12	47.0500	47.0500	45.5000	46.9300	-7.161%	26	302	+83.955%
2026-02-11	52.0000	52.0000	50.4500	50.5500	-5.953%	10	298	+70.781%
2026-02-10	56.3200	56.3200	53.7500	53.7500	-3.949%	5	295	+60.614%
2026-02-09	54.3500	56.0000	54.0000	55.9600	+8.872%	10	292	+54.271%
2026-02-06	50.2400	53.6500	50.2400	51.4000	+8.668%	60	289	+67.957%
2026-02-05	48.5900	50.3000	47.2600	47.3000	-10.923%	15	290	+82.516%
2026-02-04	60.9800	60.9800	53.1000	53.1000	-21.450%	8	293	+62.580%
2026-02-03	67.6200	67.6200	67.6000	67.6000	+8.004%	2	295	+27.707%
2026-02-02	62.4400	62.5900	62.4400	62.5900	+3.729%	4	295	+37.929%
2026-01-30	62.1800	62.1800	60.3400	60.3400	-6.333%	11	291	+43.073%
2026-01-29	64.4200	64.4200	64.4200	64.4200	-8.947%	1	291	+34.011%
2026-01-28	74.0000	74.0000	70.4500	70.7500	-8.117%	5	291	+22.021%
2026-01-26	78.9500	78.9500	77.0000	77.0000	+2.258%	3	291	+12.117%
2026-01-22	75.3000	75.3000	75.3000	75.3000	-0.921%	1	291	+14.648%
2026-01-21	73.2400	76.0000	73.2400	76.0000	-4.881%	78	292	+13.592%
2026-01-20	79.9000	79.9000	79.9000	79.9000	-0.745%	1	360	+8.048%
2026-01-16	90.0000	90.0000	80.5000	80.5000	-7.524%	3	360	+7.242%
2026-01-13	87.0500	87.0500	87.0500	87.0500	+1.398%	1	360	-0.827%
2026-01-09	85.4400	85.8500	85.4400	85.8500	-0.221%	2	360	+0.559%
2026-01-08	87.4500	87.4500	86.0400	86.0400	-8.468%	3	362	+0.337%
2026-01-07	91.7000	94.6800	91.7000	94.0000	+6.516%	10	362	-8.160%
2026-01-06	87.1000	88.2500	87.1000	88.2500	+11.356%	2	356	-2.176%
2026-01-02	79.2500	79.2500	79.2500	79.2500	-16.868%	1	355	+8.934%
2025-12-29	95.3500	95.3500	95.3300	95.3300	-8.827%	6	355	-9.441%
2025-12-22	104.5600	104.5600	104.5600	104.5600	+6.282%	34	322	-17.435%
2025-12-19	98.3800	98.3800	98.3800	98.3800	+6.877%	1	322	-12.248%
2025-12-17	92.0500	92.0500	92.0500	92.0500	-5.279%	1	322	-6.214%
2025-12-16	95.9700	97.1800	95.9700	97.1800	+1.973%	4	321	-11.165%
2025-12-15	95.3000	95.3000	95.3000	95.3000	+2.749%	1	324	-9.412%
2025-12-12	93.4500	93.4500	91.9700	92.7500	-4.774%	4	323	-6.922%
2025-12-11	93.2600	97.4000	93.2600	97.4000	+4.788%	4	323	-11.366%
2025-12-09	92.9500	92.9500	92.9500	92.9500	+0.486%	1	323	-7.122%
2025-12-08	92.5000	92.5000	92.5000	92.5000	+1.481%	1	323	-6.670%
2025-12-05	91.1500	91.1500	91.1500	91.1500	+6.223%	2	323	-5.288%
2025-12-03	85.8100	85.8100	85.8100	85.8100	+3.075%	1	323	+0.606%
2025-12-02	83.2500	83.2500	83.2500	83.2500	+3.416%	2	322	+3.700%
2025-11-26	81.1300	81.1300	80.5000	80.5000	+12.039%	2	322	+7.242%
2025-11-25	71.8000	71.8500	71.8000	71.8500	-6.274%	3	322	+20.153%
2025-11-24	76.6600	76.6600	76.6600	76.6600	+7.217%	1	320	+12.614%
2025-11-21	67.8000	71.5000	67.8000	71.5000	-2.721%	3	319	+20.741%
2025-11-20	75.3400	75.3400	73.0000	73.5000	-8.411%	10	319	+17.456%
2025-11-19	80.5100	80.5100	80.2500	80.2500	-0.249%	2	326	+7.576%
2025-11-18	82.0800	84.8000	80.4500	80.4500	-2.485%	208	325	+7.309%
2025-11-17	82.8500	82.8500	82.5000	82.5000	-6.250%	3	117	+4.642%
2025-11-14	88.5500	88.5500	87.7000	88.0000	-5.902%	8	117	-1.898%
2025-11-12	93.5200	93.5200	93.5200	93.5200	-7.562%	1	116	-7.688%
2025-11-11	98.0000	101.1700	98.0000	101.1700	+1.170%	9	116	-14.668%
2025-11-10	100.0000	100.0000	100.0000	100.0000	+11.782%	1	117	-13.670%
2025-11-07	83.6100	89.4600	83.6100	89.4600	-0.710%	2	117	-3.499%
2025-11-06	89.9700	90.1000	89.9700	90.1000	-11.641%	2	116	-4.184%
2025-11-04	101.9700	101.9700	101.9700	101.9700	-11.330%	1	115	-15.338%
2025-11-03	112.6000	115.0000	112.6000	115.0000	+8.665%	34	114	-24.930%
2025-10-30	105.8300	105.8300	105.8300	105.8300	+0.656%	1	114	-18.426%
2025-10-29	104.4000	105.1400	104.4000	105.1400	+6.850%	7	114	-17.890%
2025-10-28	98.4000	98.4000	98.4000	98.4000	-0.485%	1	108	-12.266%
2025-10-27	100.0000	100.0000	98.5200	98.8800	+4.194%	64	107	-12.692%
2025-10-24	95.0500	95.0500	94.9000	94.9000	+4.688%	2	107	-9.031%
2025-10-23	90.6800	90.6800	90.6500	90.6500	+5.961%	2	107	-4.766%
2025-10-22	86.4900	86.4900	82.8000	85.5500	-5.782%	32	107	+0.912%
2025-10-21	90.7000	90.8000	90.7000	90.8000	-1.304%	2	87	-4.923%
2025-10-20	92.0000	92.0000	92.0000	92.0000	+5.869%	10	85	-6.163%
2025-10-17	88.1500	89.0000	86.6000	86.9000	-2.239%	9	75	-0.656%
2025-10-16	88.8900	88.8900	88.8900	88.8900	+0.441%	5	67	-2.880%
2025-10-14	85.1800	88.5000	85.1800	88.5000	+2.194%	2	67	-2.452%
2025-10-13	86.6000	86.6000	86.6000	86.6000	-5.407%	1	67	-0.312%
2025-10-07	91.5500	91.5500	91.5500	91.5500	+9.457%	3	66	-5.702%
2025-10-03	95.0000	95.0000	82.3300	83.6400	-9.510%	62	64	+3.216%
2025-10-01	92.4300	92.4300	92.4300	92.4300	+3.714%	1	19	-6.600%
2025-09-30	89.1200	89.1200	89.1200	89.1200	+2.602%	1	20	-3.131%
2025-09-29	86.9800	87.0200	86.8600	86.8600	-0.058%	10	20	-0.610%
2025-09-26	86.9100	86.9100	86.9100	86.9100	0.000%	6	11	-0.667%
2025-09-24	86.9100	86.9100	86.9100	86.9100	-1.239%	1	5	-0.667%
2025-09-22	88.0000	88.0000	88.0000	88.0000	-0.362%	1	4	-1.898%
2025-09-19	89.7000	89.7000	88.3200	88.3200	+11.360%	4	3	-2.253%
2025-09-16	79.3100	79.3100	79.3100	79.3100	0.000%	1	1	+8.851%

.dark-mode .GnjyrN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GnjyrN{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C125PLTR Jan 21 2028 125.00 Call (PLTR280121C00125000)option OPRA

PLTR20280121C125
PLTR Jan 21 2028 125.00 Call (PLTR280121C00125000)
option OPRA