Dark

PLTR20280121C135
PLTR Jan 21 2028 135.00 Call (PLTR280121C00135000)
option OPRA

EOD

Sep 25, 2026

83.00+0.521%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	83.0000	83.0000	83.0000	83.0000	+0.521%	1	2,041	0.000%
2026-09-24	82.5700	82.5700	82.5700	82.5700	+6.776%	10	2,042	+0.521%
2026-09-23	77.3300	77.3300	77.3300	77.3300	+1.111%	2	2,052	+7.332%
2026-09-22	76.1500	76.4800	76.1500	76.4800	+2.796%	2	2,054	+8.525%
2026-09-21	75.0000	75.0000	74.4000	74.4000	+6.943%	12	2,054	+11.559%
2026-09-18	69.5700	69.5700	69.5700	69.5700	+0.361%	1	2,059	+19.304%
2026-09-17	69.3200	69.3200	69.3200	69.3200	-0.374%	1	2,059	+19.735%
2026-09-15	67.2500	69.5800	67.2500	69.5800	+5.696%	2	2,059	+19.287%
2026-09-09	65.6000	65.8300	65.6000	65.8300	-1.319%	4	2,057	+26.082%
2026-09-08	67.9500	67.9500	66.7100	66.7100	-5.134%	3	2,056	+24.419%
2026-09-04	70.5700	70.5700	70.3200	70.3200	-7.910%	2	2,058	+18.032%
2026-09-03	76.3600	76.3600	76.3600	76.3600	+19.518%	1	2,058	+8.696%
2026-09-02	69.9000	69.9000	63.8900	63.8900	-14.357%	12	2,059	+29.911%
2026-09-01	76.0000	76.0000	74.6000	74.6000	-5.772%	6	2,051	+11.260%
2026-08-31	78.3600	79.1700	78.3600	79.1700	+0.495%	11	2,056	+4.838%
2026-08-28	80.0000	80.8000	78.5000	78.7800	-0.203%	18	2,061	+5.357%
2026-08-27	76.6500	79.2000	76.6500	78.9400	+8.883%	31	2,075	+5.143%
2026-08-26	69.4600	72.5000	69.4200	72.5000	+6.196%	10	2,088	+14.483%
2026-08-25	68.2700	68.2700	68.2700	68.2700	-4.451%	1	2,097	+21.576%
2026-08-24	71.5600	71.9900	71.4500	71.4500	-2.337%	14	2,097	+16.165%
2026-08-21	69.1200	76.1700	68.5800	73.1600	+4.964%	6	2,093	+13.450%
2026-08-20	69.7000	69.7000	69.7000	69.7000	-1.149%	1	2,093	+19.082%
2026-08-19	70.3300	70.5100	66.0000	70.5100	+3.085%	207	2,093	+17.714%
2026-08-18	68.4000	68.4000	68.4000	68.4000	-0.697%	1	2,114	+21.345%
2026-08-17	69.8000	70.5600	68.8800	68.8800	-6.362%	4	2,115	+20.499%
2026-08-14	73.5600	73.5600	73.5600	73.5600	+2.380%	1	2,116	+12.833%
2026-08-13	70.6500	71.8500	70.6500	71.8500	+4.570%	2	2,117	+15.518%
2026-08-12	66.9500	68.7100	66.1500	68.7100	-2.401%	6	2,117	+20.798%
2026-08-11	72.5600	72.5600	70.4000	70.4000	-2.222%	3	2,121	+17.898%
2026-08-10	74.7700	75.2500	72.0000	72.0000	+5.002%	16	2,123	+15.278%
2026-08-07	58.8500	68.5700	58.8500	68.5700	+22.797%	59	2,138	+21.044%
2026-08-06	53.5000	56.5500	53.5000	55.8400	-4.807%	27	2,168	+48.639%
2026-08-05	61.0000	63.5000	58.6600	58.6600	-3.520%	17	2,182	+41.493%
2026-08-04	44.5000	62.1300	44.5000	60.8000	+70.070%	873	2,179	+36.513%
2026-08-03	34.7500	35.7500	34.5500	35.7500	+12.245%	34	2,275	+132.168%
2026-07-31	32.0800	32.0800	31.8500	31.8500	-3.044%	2	2,242	+160.597%
2026-07-30	32.5600	33.1800	32.5200	32.8500	-10.123%	19	2,240	+152.664%
2026-07-29	35.2100	36.5500	35.2100	36.5500	+7.500%	33	2,236	+127.086%
2026-07-28	35.7000	35.7000	31.5000	34.0000	-14.141%	15	2,248	+144.118%
2026-07-27	37.1000	39.6000	36.5000	39.6000	+15.116%	44	2,250	+109.596%
2026-07-24	34.2400	34.4000	34.2400	34.4000	+1.685%	2	2,248	+141.279%
2026-07-23	35.2500	35.2500	33.3500	33.8300	-3.398%	14	2,248	+145.344%
2026-07-22	37.9500	37.9500	34.9200	35.0200	-14.585%	117	2,243	+137.007%
2026-07-21	40.6000	41.4500	40.6000	41.0000	-3.846%	7	2,254	+102.439%
2026-07-20	42.4000	43.5000	42.4000	42.6400	+3.747%	14	2,253	+94.653%
2026-07-17	39.5700	42.3500	39.5700	41.1000	-1.533%	12	2,254	+101.946%
2026-07-16	40.0000	41.7400	39.5900	41.7400	+0.506%	7	2,251	+98.850%
2026-07-15	43.3000	43.3000	41.2500	41.5300	-1.494%	16	2,250	+99.856%
2026-07-14	35.5700	43.1500	35.5700	42.1600	+7.414%	75	2,252	+96.869%
2026-07-13	39.2400	39.6000	39.0000	39.2500	+7.564%	4	2,258	+111.465%
2026-07-10	37.8000	37.8000	36.4700	36.4900	-4.726%	8	2,257	+127.460%
2026-07-09	36.8500	38.3000	36.0000	38.3000	-4.250%	36	2,258	+116.710%
2026-07-08	38.6900	40.0000	37.4500	40.0000	-5.056%	37	2,260	+107.500%
2026-07-07	41.5500	44.5000	41.5500	42.1300	+3.896%	33	2,276	+97.009%
2026-07-06	40.0000	41.5700	40.0000	40.5500	+2.658%	39	2,274	+104.686%
2026-07-02	39.6500	40.6000	38.9800	39.5000	+6.613%	72	2,178	+110.127%
2026-07-01	35.3500	37.4300	35.3500	37.0500	+22.277%	7	2,178	+124.022%
2026-06-30	29.7000	30.9300	29.7000	30.3000	+1.338%	5	2,179	+173.927%
2026-06-29	30.5000	30.5000	29.9000	29.9000	+5.654%	6	2,176	+177.592%
2026-06-26	26.5000	29.2500	26.5000	28.3000	+13.200%	91	2,179	+193.286%
2026-06-25	27.6600	27.6600	25.0000	25.0000	-13.043%	18	2,114	+232.000%
2026-06-24	29.8000	30.5500	27.9400	28.7500	-5.116%	40	2,123	+188.696%
2026-06-23	32.2800	32.2800	30.0000	30.3000	-5.313%	134	2,118	+173.927%
2026-06-22	36.2500	36.3000	32.0000	32.0000	-15.789%	41	2,115	+159.375%
2026-06-18	36.9700	38.2800	36.3500	38.0000	-3.578%	54	2,059	+118.421%
2026-06-17	41.0000	41.9600	39.4100	39.4100	+0.280%	120	2,059	+110.606%
2026-06-16	40.0000	40.0000	39.1000	39.3000	-6.272%	12	2,059	+111.196%
2026-06-15	39.5000	42.1000	39.5000	41.9300	+11.279%	39	2,012	+97.949%
2026-06-12	37.8000	38.9000	36.8900	37.6800	-4.122%	21	2,012	+120.276%
2026-06-11	38.7400	39.4400	38.7000	39.3000	-1.008%	6	2,012	+111.196%
2026-06-10	40.0100	40.9000	39.7000	39.7000	-2.289%	8	2,008	+109.068%
2026-06-09	42.5000	43.8500	38.0000	40.6300	-5.949%	173	2,002	+104.283%
2026-06-08	43.4200	44.1500	43.2000	43.2000	-0.231%	524	1,887	+92.130%
2026-06-05	44.6500	45.0900	42.5000	43.3000	-9.034%	58	1,395	+91.686%
2026-06-04	50.0000	50.0000	46.4000	47.6000	-1.856%	59	1,384	+74.370%
2026-06-03	51.8900	52.2400	47.9400	48.5000	-11.091%	79	1,395	+71.134%
2026-06-02	59.9000	59.9000	54.5500	54.5500	-12.524%	13	1,393	+52.154%
2026-06-01	59.4000	64.4500	59.4000	62.3600	+6.416%	17	1,391	+33.098%
2026-05-29	53.5500	60.0000	53.5500	58.6000	+24.681%	136	1,400	+41.638%
2026-05-28	42.7500	47.0000	42.7500	47.0000	+17.500%	49	1,470	+76.596%
2026-05-27	40.0000	40.6500	39.6000	40.0000	-5.549%	41	1,476	+107.500%
2026-05-26	41.1000	43.1400	40.6000	42.3500	-1.282%	146	1,457	+95.986%
2026-05-22	41.8600	42.9000	41.0000	42.9000	-0.279%	58	1,575	+93.473%
2026-05-21	43.2000	43.3000	42.9900	43.0200	+1.105%	14	1,572	+92.934%
2026-05-20	42.2600	42.6500	42.1300	42.5500	+0.829%	10	1,572	+95.065%
2026-05-19	41.8800	42.5000	41.2000	42.2000	+2.927%	23	1,558	+96.682%
2026-05-18	40.2000	42.6900	40.2000	41.0000	-1.324%	13	1,558	+102.439%
2026-05-15	41.1500	42.4600	41.0500	41.5500	+0.654%	59	1,558	+99.759%
2026-05-14	40.0000	41.6700	39.9600	41.2800	+5.846%	45	1,516	+101.066%
2026-05-13	41.4000	41.4100	38.2000	39.0000	-4.948%	183	1,441	+112.821%
2026-05-12	43.3300	43.6200	41.0300	41.0300	-4.913%	52	1,441	+102.291%
2026-05-11	42.5300	43.3000	40.7500	43.1500	-0.576%	170	1,441	+92.352%
2026-05-08	41.5000	43.4000	41.5000	43.4000	-0.459%	91	1,311	+91.244%
2026-05-07	42.9800	45.6500	42.9800	43.6000	+4.682%	47	1,244	+90.367%
2026-05-06	41.0200	42.5100	40.3500	41.6500	-3.319%	74	1,212	+99.280%
2026-05-05	47.7200	48.0000	42.3500	43.0800	-17.265%	185	1,176	+92.665%
2026-05-04	51.8000	53.0500	50.6500	52.0700	+4.140%	12	1,013	+59.401%
2026-05-01	50.1500	50.2500	48.0000	50.0000	+8.696%	10	1,014	+66.000%
2026-04-30	45.2500	46.2000	45.0000	46.0000	+2.131%	9	1,014	+80.435%
2026-04-29	45.0000	45.0400	43.2500	45.0400	-4.677%	31	1,012	+84.281%
2026-04-28	49.0000	49.5300	47.2500	47.2500	-6.157%	38	983	+75.661%
2026-04-27	49.1000	50.3500	49.1000	50.3500	+2.234%	2	1,007	+64.846%
2026-04-24	47.8500	49.4000	47.8200	49.2500	+2.604%	5	1,005	+68.528%
2026-04-23	52.7000	52.7000	48.0000	48.0000	-13.963%	38	1,003	+72.917%
2026-04-22	52.1500	55.7900	52.1500	55.7900	+9.285%	7	985	+48.772%
2026-04-20	51.3200	51.3200	51.0500	51.0500	-1.770%	2	992	+62.586%
2026-04-17	52.6000	53.0000	51.8400	51.9700	+5.523%	7	992	+59.708%
2026-04-16	50.8000	50.8000	47.1000	49.2500	+0.102%	7	993	+68.528%
2026-04-15	44.7400	49.2000	44.3500	49.2000	+10.314%	26	993	+68.699%
2026-04-14	45.0000	45.9500	43.8500	44.6000	+5.938%	115	984	+86.099%
2026-04-13	41.9000	43.7500	41.9000	42.1000	+4.337%	30	965	+97.150%
2026-04-10	40.3000	40.8400	38.1300	40.3500	-3.005%	84	941	+105.700%
2026-04-09	44.3500	44.3500	40.6000	41.6000	-14.474%	107	902	+99.519%
2026-04-08	52.4000	53.1500	48.6400	48.6400	-9.423%	31	879	+70.641%
2026-04-07	54.1500	54.3500	53.7000	53.7000	-1.087%	32	879	+54.562%
2026-04-06	55.4600	55.4600	54.2900	54.2900	+2.241%	11	881	+52.883%
2026-04-01	53.4000	53.4000	53.1000	53.1000	0.000%	11	878	+56.309%
2026-03-31	50.4900	53.1000	50.4900	53.1000	+12.025%	10	867	+56.309%
2026-03-30	49.0000	50.6000	46.7200	47.4000	-8.688%	385	868	+75.105%
2026-03-27	52.8300	52.8300	51.1200	51.9100	-17.538%	10	562	+59.892%
2026-03-25	62.9500	62.9500	62.9500	62.9500	+5.798%	1	559	+31.851%
2026-03-24	65.0600	65.0600	58.8300	59.5000	-6.432%	5	558	+39.496%
2026-03-23	63.5900	63.5900	63.5900	63.5900	+10.304%	1	555	+30.524%
2026-03-20	57.6000	57.6500	57.6000	57.6500	-2.700%	2	556	+43.972%
2026-03-19	59.2500	59.2500	59.2500	59.2500	-2.389%	1	558	+40.084%
2026-03-18	60.7000	60.7000	60.7000	60.7000	+3.725%	3	558	+36.738%
2026-03-16	58.9000	58.9000	58.5200	58.5200	+0.619%	6	558	+41.832%
2026-03-13	58.1600	58.1600	58.1600	58.1600	-4.656%	4	560	+42.710%
2026-03-12	61.0000	61.0000	61.0000	61.0000	+5.591%	1	560	+36.066%
2026-03-11	57.7500	57.7700	57.7500	57.7700	-0.790%	6	561	+43.673%
2026-03-10	57.9700	58.2500	57.9700	58.2300	-6.187%	5	556	+42.538%
2026-03-09	62.0700	62.0700	62.0700	62.0700	-5.740%	1	557	+33.720%
2026-03-06	61.6000	65.8500	61.6000	65.8500	+12.142%	7	558	+26.044%
2026-03-05	61.9000	61.9000	58.0300	58.7200	-2.620%	4	553	+41.349%
2026-03-04	58.9200	60.3000	58.9200	60.3000	+8.845%	10	553	+37.645%
2026-03-03	50.0000	56.0000	50.0000	55.4000	+1.003%	15	562	+49.819%
2026-03-02	53.2500	55.0000	52.4000	54.8500	+18.723%	31	568	+51.322%
2026-02-27	47.9500	48.8000	46.2000	46.2000	-2.098%	22	581	+79.654%
2026-02-26	46.6900	47.3000	46.5000	47.1900	+0.941%	8	566	+75.885%
2026-02-25	46.0000	46.9500	46.0000	46.7500	+11.310%	13	556	+77.540%
2026-02-24	41.3500	43.1800	41.3500	42.0000	-3.780%	49	556	+97.619%
2026-02-23	43.1200	44.0000	42.9000	43.6500	-6.631%	37	556	+90.149%
2026-02-20	45.5200	46.7500	45.0500	46.7500	-0.107%	28	571	+77.540%
2026-02-19	44.7500	47.2000	44.7500	46.8000	-0.994%	37	550	+77.350%
2026-02-18	49.3500	50.3300	47.0000	47.2700	+2.205%	46	529	+75.587%
2026-02-17	45.0000	46.2500	45.0000	46.2500	+2.709%	2	494	+79.459%
2026-02-13	42.2600	45.4300	42.2600	45.0300	+4.599%	32	500	+84.322%
2026-02-12	46.5500	47.1400	41.7500	43.0500	-8.091%	155	500	+92.799%
2026-02-11	49.0000	49.0000	46.1700	46.8400	-6.600%	31	477	+77.199%
2026-02-10	53.6200	53.6200	49.7000	50.1500	-6.784%	16	468	+65.503%
2026-02-09	49.6500	54.4200	49.6500	53.8000	+13.622%	35	465	+54.275%
2026-02-06	47.1000	49.0000	46.5500	47.3500	+7.736%	184	462	+75.290%
2026-02-05	48.2000	48.2000	43.9200	43.9500	-11.924%	35	360	+88.851%
2026-02-04	53.9500	53.9500	48.6500	49.9000	-18.994%	50	336	+66.333%
2026-02-03	67.4500	67.4500	61.6000	61.6000	+8.260%	3	315	+34.740%
2026-02-02	58.5500	58.5500	56.9000	56.9000	+3.323%	13	315	+45.870%
2026-01-30	57.5000	57.7000	54.8000	55.0700	-6.582%	23	313	+50.717%
2026-01-29	62.0000	62.0000	57.5200	58.9500	-9.308%	13	304	+40.797%
2026-01-28	68.0000	68.0000	65.0000	65.0000	-8.515%	7	298	+27.692%
2026-01-27	71.0500	71.0500	71.0500	71.0500	+1.500%	1	293	+16.819%
2026-01-21	70.0000	70.0000	70.0000	70.0000	-5.622%	1	293	+18.571%
2026-01-20	75.7500	75.7500	74.1700	74.1700	-2.176%	2	292	+11.905%
2026-01-16	78.2600	78.2600	75.8000	75.8200	-5.320%	7	293	+9.470%
2026-01-14	82.2000	82.2000	80.0800	80.0800	-2.043%	4	293	+3.646%
2026-01-13	81.5300	81.9000	81.2000	81.7500	-0.244%	7	292	+1.529%
2026-01-12	82.7500	82.7500	81.9500	81.9500	-1.680%	11	291	+1.281%
2026-01-06	80.8900	83.3500	80.8900	83.3500	+11.849%	5	280	-0.420%
2026-01-02	79.5400	79.5400	74.5200	74.5200	-10.540%	28	277	+11.379%
2025-12-31	84.1000	84.1000	83.3000	83.3000	-13.723%	3	290	-0.360%
2025-12-23	96.5500	96.5500	96.5500	96.5500	+0.073%	1	290	-14.034%
2025-12-22	96.4800	96.4800	96.4800	96.4800	+0.668%	10	291	-13.972%
2025-12-19	95.8400	95.8400	95.8400	95.8400	+4.004%	10	291	-13.397%
2025-12-10	92.1500	92.1500	92.1500	92.1500	+5.883%	2	291	-9.929%
2025-12-08	87.0300	87.0300	87.0300	87.0300	-0.023%	10	289	-4.631%
2025-12-05	87.0500	87.0500	87.0500	87.0500	+3.434%	2	279	-4.652%
2025-12-04	83.1700	84.4000	83.1700	84.1600	+5.530%	9	279	-1.378%
2025-12-03	79.5500	79.7500	79.4500	79.7500	-2.327%	37	276	+4.075%
2025-12-02	81.6500	81.6500	81.6500	81.6500	+9.085%	1	276	+1.653%
2025-11-26	74.8500	74.8500	74.8500	74.8500	+3.958%	5	280	+10.888%
2025-11-25	72.0000	72.0000	72.0000	72.0000	+5.618%	1	280	+15.278%
2025-11-21	65.5000	69.1700	65.5000	68.1700	-2.614%	57	280	+21.754%
2025-11-20	78.7500	78.7500	70.0000	70.0000	-7.931%	2	273	+18.571%
2025-11-19	77.8000	77.8000	76.0300	76.0300	-0.419%	2	274	+9.167%
2025-11-18	76.6900	76.6900	76.3500	76.3500	-4.741%	201	273	+8.710%
2025-11-17	80.1500	80.1500	80.1500	80.1500	-1.777%	1	102	+3.556%
2025-11-14	81.6000	81.6000	81.6000	81.6000	-0.730%	1	101	+1.716%
2025-11-13	82.2000	82.2000	82.2000	82.2000	-6.950%	1	100	+0.973%
2025-11-12	88.3400	88.3400	88.3400	88.3400	-9.949%	3	100	-6.045%
2025-11-10	93.5500	98.1000	93.5500	98.1000	+19.971%	20	97	-15.392%
2025-11-07	78.0000	81.7700	77.8900	81.7700	-4.082%	28	82	+1.504%
2025-11-06	90.5500	90.5500	84.8000	85.2500	-10.074%	7	84	-2.639%
2025-11-05	92.0000	94.8000	92.0000	94.8000	+1.390%	3	82	-12.447%
2025-11-04	92.0100	96.3500	92.0100	93.5000	-14.557%	4	79	-11.230%
2025-11-03	106.5000	109.4300	106.5000	109.4300	+4.838%	11	79	-24.152%
2025-10-31	104.4000	104.4000	104.3800	104.3800	+5.063%	2	79	-20.483%
2025-10-29	97.4900	100.5000	97.4900	99.3500	+6.132%	4	79	-16.457%
2025-10-28	93.6100	93.6100	93.6100	93.6100	+0.819%	8	77	-11.334%
2025-10-27	92.8500	92.8500	92.8500	92.8500	+8.520%	2	73	-10.609%
2025-10-23	85.5600	85.5600	85.5600	85.5600	+9.692%	1	73	-2.992%
2025-10-22	78.0000	78.0000	78.0000	78.0000	-10.242%	1	73	+6.410%
2025-10-20	86.9000	86.9000	86.9000	86.9000	+3.637%	1	74	-4.488%
2025-10-17	83.8500	83.8500	83.8500	83.8500	+0.564%	1	75	-1.014%
2025-10-16	83.3800	83.3800	83.3800	83.3800	-0.738%	1	75	-0.456%
2025-10-15	83.1200	84.0000	83.1200	84.0000	-0.486%	2	75	-1.190%
2025-10-14	84.4100	84.4100	84.4100	84.4100	+4.274%	1	74	-1.670%
2025-10-13	80.9500	80.9500	80.9500	80.9500	-6.750%	1	73	+2.532%
2025-10-08	86.8100	86.8100	86.8100	86.8100	+1.663%	1	72	-4.389%
2025-10-06	85.3900	85.3900	85.3900	85.3900	+6.339%	10	73	-2.799%
2025-10-03	83.8000	83.8000	79.0000	80.3000	-9.592%	4	63	+3.362%
2025-10-01	88.8200	88.8200	88.8200	88.8200	+7.844%	10	59	-6.553%
2025-09-26	82.3600	82.3600	82.3600	82.3600	-0.170%	1	49	+0.777%
2025-09-24	86.4700	86.4700	82.5000	82.5000	-1.786%	27	50	+0.606%
2025-09-22	84.0000	84.0000	84.0000	84.0000	+4.465%	10	49	-1.190%
2025-09-18	78.2500	81.4000	78.2500	80.4100	+6.999%	19	39	+3.221%
2025-09-16	73.8500	75.1500	73.8500	75.1500	-0.740%	18	20	+10.446%
2025-09-15	75.3000	76.0500	75.3000	75.7100	0.000%	4	4	+9.629%

.dark-mode .phN6yR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phN6yR{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C135PLTR Jan 21 2028 135.00 Call (PLTR280121C00135000)option OPRA

PLTR20280121C135
PLTR Jan 21 2028 135.00 Call (PLTR280121C00135000)
option OPRA