Dark

PLTR20280121C145
PLTR Jan 21 2028 145.00 Call (PLTR280121C00145000)
option OPRA

EOD

Sep 28, 2026

73.35-4.666%(-3.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	74.6000	74.6000	73.1500	73.3500	-4.666%	3	891	0.000%
2026-09-25	77.0000	77.0000	76.9400	76.9400	+1.037%	3	893	-4.666%
2026-09-23	76.1700	76.1700	76.1500	76.1500	+9.600%	5	895	-3.677%
2026-09-21	69.7500	69.7500	69.4800	69.4800	+5.513%	2	896	+5.570%
2026-09-17	66.2000	66.2000	65.8500	65.8500	+6.553%	2	898	+11.390%
2026-09-16	62.1700	62.1700	61.8000	61.8000	-4.923%	2	898	+18.689%
2026-09-15	65.0000	65.0000	65.0000	65.0000	+11.972%	4	897	+12.846%
2026-09-14	58.5000	58.5000	58.0500	58.0500	-5.209%	4	901	+26.357%
2026-09-08	61.2400	61.2400	61.2400	61.2400	-12.389%	1	897	+19.775%
2026-09-03	70.7700	70.7700	69.9000	69.9000	+18.777%	7	898	+4.936%
2026-09-02	57.6500	59.5000	57.5300	58.8500	-14.834%	9	902	+24.639%
2026-09-01	68.5400	69.1000	68.5400	69.1000	-6.356%	6	901	+6.151%
2026-08-31	74.1500	74.1500	73.7900	73.7900	+0.258%	12	898	-0.596%
2026-08-28	75.0000	75.0000	73.0000	73.6000	0.000%	3	901	-0.340%
2026-08-27	67.7000	74.0000	67.7000	73.6000	+11.178%	10	900	-0.340%
2026-08-26	62.1000	66.2000	62.1000	66.2000	+0.030%	22	901	+10.801%
2026-08-24	66.1800	66.1800	66.1800	66.1800	-2.805%	1	899	+10.834%
2026-08-21	68.5500	68.5500	68.0900	68.0900	+5.077%	2	898	+7.725%
2026-08-19	64.8000	64.8000	64.8000	64.8000	+0.856%	1	899	+13.194%
2026-08-17	64.2500	64.2500	64.2500	64.2500	-4.631%	1	900	+14.163%
2026-08-14	69.2200	69.2200	67.3700	67.3700	-2.093%	3	900	+8.876%
2026-08-13	65.9000	68.8100	65.2700	68.8100	+10.096%	12	902	+6.598%
2026-08-12	62.6000	63.0000	62.4200	62.5000	-5.303%	122	902	+17.360%
2026-08-11	66.0400	67.9500	66.0000	66.0000	-5.118%	14	919	+11.136%
2026-08-10	65.8100	69.6000	65.8100	69.5600	+8.265%	19	928	+5.449%
2026-08-07	61.6000	64.2500	61.6000	64.2500	+23.368%	6	927	+14.163%
2026-08-06	51.7300	52.4300	49.1500	52.0800	-1.921%	14	932	+40.841%
2026-08-05	58.0000	58.0000	53.1000	53.1000	-5.516%	6	938	+38.136%
2026-08-04	43.5300	56.5000	43.5300	56.2000	+76.618%	85	941	+30.516%
2026-08-03	31.0000	31.8500	31.0000	31.8200	+6.600%	5	948	+130.515%
2026-07-31	30.0000	30.0000	29.8500	29.8500	+2.754%	20	947	+145.729%
2026-07-30	29.0500	29.0500	29.0500	29.0500	-5.926%	1	928	+152.496%
2026-07-29	31.2700	31.7500	30.8800	30.8800	-2.278%	10	927	+137.532%
2026-07-28	29.0500	31.6000	29.0500	31.6000	-0.063%	22	927	+132.120%
2026-07-24	31.6200	31.6200	31.6200	31.6200	+2.430%	1	915	+131.973%
2026-07-23	30.8500	30.8700	30.8000	30.8700	-3.622%	49	915	+137.609%
2026-07-22	32.0300	32.0300	32.0300	32.0300	-15.644%	1	885	+129.004%
2026-07-21	37.9700	37.9700	37.9700	37.9700	-2.766%	2	884	+93.179%
2026-07-20	36.5300	39.7500	36.5300	39.0500	+6.519%	30	886	+87.836%
2026-07-17	36.6600	36.6600	36.6600	36.6600	-3.016%	1	861	+100.082%
2026-07-16	37.8000	37.8000	37.8000	37.8000	-1.511%	1	861	+94.048%
2026-07-15	39.0000	39.0000	38.3800	38.3800	-1.590%	5	862	+91.115%
2026-07-14	39.0000	39.0000	39.0000	39.0000	+17.329%	1	860	+88.077%
2026-07-10	33.2400	33.2400	33.2400	33.2400	-1.189%	2	860	+120.668%
2026-07-09	33.6700	33.6700	33.6400	33.6400	-8.958%	10	860	+118.044%
2026-07-08	34.7400	36.9500	34.3500	36.9500	-9.325%	16	855	+98.512%
2026-07-07	37.7800	40.7500	37.7800	40.7500	+9.898%	9	851	+80.000%
2026-07-06	35.8400	37.5000	35.8400	37.0800	+4.480%	20	852	+97.816%
2026-07-02	35.8400	36.4700	35.3300	35.4900	+4.382%	21	839	+106.678%
2026-07-01	34.0000	34.0000	34.0000	34.0000	+23.862%	1	839	+115.735%
2026-06-30	27.6900	27.6900	27.3300	27.4500	-0.254%	6	839	+167.213%
2026-06-29	27.5200	27.5200	27.5200	27.5200	+5.846%	2	838	+166.533%
2026-06-26	24.0000	26.0000	24.0000	26.0000	+14.286%	2	838	+182.115%
2026-06-25	23.0700	23.2000	22.6400	22.7500	-10.959%	368	839	+222.418%
2026-06-24	27.6000	27.6000	25.4000	25.5500	-13.095%	21	553	+187.084%
2026-06-23	29.3100	29.4000	29.3000	29.4000	+1.379%	3	554	+149.490%
2026-06-22	34.4500	34.4500	29.0000	29.0000	-15.991%	15	555	+152.931%
2026-06-18	33.9500	34.5200	33.9500	34.5200	-8.435%	2	564	+112.486%
2026-06-17	38.3700	38.3700	37.7000	37.7000	+4.577%	2	564	+94.562%
2026-06-16	36.5000	37.1500	35.2100	36.0500	-4.730%	21	564	+103.467%
2026-06-15	37.0700	37.8400	37.0700	37.8400	+10.968%	3	563	+93.842%
2026-06-12	34.5500	34.5500	33.9400	34.1000	-4.749%	8	563	+115.103%
2026-06-11	34.6000	36.2000	34.6000	35.8000	-1.241%	5	563	+104.888%
2026-06-10	36.9200	36.9200	36.2500	36.2500	-1.655%	5	562	+102.345%
2026-06-09	39.6500	39.6500	34.9500	36.8600	-7.503%	39	564	+98.996%
2026-06-08	40.2800	40.2800	39.8500	39.8500	+0.277%	6	564	+84.065%
2026-06-05	41.0300	41.0300	38.9000	39.7400	-9.062%	13	562	+84.575%
2026-06-04	44.0000	44.0000	42.7100	43.7000	-0.727%	7	558	+67.849%
2026-06-03	48.6200	48.6200	43.3900	44.0200	-15.670%	61	556	+66.629%
2026-06-02	52.5200	52.6900	50.4000	52.2000	-9.610%	17	537	+40.517%
2026-06-01	56.4000	60.0000	56.4000	57.7500	+6.589%	33	529	+27.013%
2026-05-29	46.3300	55.2500	45.5600	54.1800	+27.482%	84	553	+35.382%
2026-05-28	38.0700	43.2200	38.0700	42.5000	+11.901%	35	568	+72.588%
2026-05-27	35.9000	37.9800	35.9000	37.9800	-2.063%	9	576	+93.128%
2026-05-26	36.2500	39.2700	36.2500	38.7800	-0.691%	5	582	+89.144%
2026-05-22	39.0000	39.0500	39.0000	39.0500	-2.253%	3	584	+87.836%
2026-05-21	39.9500	39.9500	39.9500	39.9500	+5.132%	1	586	+83.605%
2026-05-20	38.2500	38.3100	38.0000	38.0000	-1.042%	22	586	+93.026%
2026-05-19	38.4000	38.4000	38.4000	38.4000	+2.537%	2	594	+91.016%
2026-05-18	38.4200	38.4200	37.3500	37.4500	-2.853%	11	594	+95.861%
2026-05-15	37.9000	38.6000	37.4000	38.5500	+0.969%	6	594	+90.272%
2026-05-14	38.1800	38.1800	38.1800	38.1800	+8.930%	1	590	+92.116%
2026-05-13	38.7500	38.7500	35.0500	35.0500	-9.502%	23	582	+109.272%
2026-05-12	38.8900	38.8900	37.6000	38.7300	-1.701%	20	582	+89.388%
2026-05-11	38.5000	39.4000	37.7000	39.4000	-1.819%	12	582	+86.168%
2026-05-08	37.7000	40.1300	37.7000	40.1300	-3.301%	38	568	+82.781%
2026-05-07	40.6000	41.5000	40.6000	41.5000	+11.111%	11	560	+76.747%
2026-05-06	38.7900	38.7900	36.9500	37.3500	-5.395%	12	562	+96.386%
2026-05-05	43.4000	43.4000	39.3100	39.4800	-17.233%	50	560	+85.790%
2026-05-04	47.9500	48.7000	46.1000	47.7000	+4.582%	49	533	+53.774%
2026-05-01	46.5200	46.5200	44.4000	45.6100	+9.246%	24	505	+60.820%
2026-04-30	41.7500	41.7500	41.7500	41.7500	+1.335%	1	505	+75.689%
2026-04-29	40.3000	41.2000	39.7500	41.2000	-9.490%	20	505	+78.034%
2026-04-28	45.5200	45.5200	45.5200	45.5200	+0.998%	2	503	+61.138%
2026-04-27	44.2500	46.2500	44.2500	45.0700	-0.836%	27	503	+62.747%
2026-04-24	44.8400	45.4500	43.9200	45.4500	+0.933%	25	481	+61.386%
2026-04-23	49.1000	49.1000	43.9500	45.0300	-13.237%	38	472	+62.891%
2026-04-22	49.0000	51.9000	48.2900	51.9000	+8.623%	27	461	+41.329%
2026-04-21	50.0000	50.0000	47.7800	47.7800	+1.207%	10	462	+53.516%
2026-04-20	46.3400	47.2400	46.3400	47.2100	-1.027%	23	462	+55.370%
2026-04-17	48.0300	48.8500	47.7000	47.7000	+6.236%	36	457	+53.774%
2026-04-16	43.2500	45.6700	43.2500	44.9000	-0.222%	18	444	+63.363%
2026-04-15	40.9500	45.0700	40.9500	45.0000	+11.111%	12	432	+63.000%
2026-04-14	41.0300	41.0300	40.5000	40.5000	+4.922%	4	430	+81.111%
2026-04-13	38.3900	39.6400	38.3200	38.6000	+5.753%	51	427	+90.026%
2026-04-10	35.6000	36.8700	33.6700	36.5000	-4.074%	27	425	+100.959%
2026-04-09	41.7500	41.7500	37.8300	38.0500	-13.992%	30	437	+92.773%
2026-04-08	53.6000	53.6000	43.6500	44.2400	-12.999%	86	449	+65.800%
2026-04-07	49.7000	50.8500	49.5500	50.8500	+2.417%	13	411	+44.248%
2026-04-06	50.4500	50.4500	49.6500	49.6500	-0.301%	13	407	+47.734%
2026-04-02	46.3000	49.8000	46.3000	49.8000	+1.220%	3	395	+47.289%
2026-04-01	48.6200	49.2000	48.1600	49.2000	+0.326%	18	395	+49.085%
2026-03-31	44.6400	49.8800	44.6400	49.0400	+13.597%	17	387	+49.572%
2026-03-30	46.1000	46.1000	42.9500	43.1700	-9.611%	43	377	+69.910%
2026-03-27	50.0000	50.0000	47.4800	47.7600	-5.966%	27	374	+53.580%
2026-03-26	51.9400	51.9400	50.7900	50.7900	-10.011%	120	375	+44.418%
2026-03-25	57.9800	57.9800	56.4400	56.4400	+1.056%	2	342	+29.961%
2026-03-24	55.0000	55.8500	53.9500	55.8500	-6.994%	16	342	+31.334%
2026-03-23	59.0100	60.0500	58.9500	60.0500	+14.098%	7	332	+22.148%
2026-03-20	54.3200	54.3200	52.6300	52.6300	-3.608%	3	339	+39.369%
2026-03-18	56.1400	56.1400	54.5000	54.6000	-0.347%	4	338	+34.341%
2026-03-16	54.5000	54.7900	54.5000	54.7900	+2.030%	2	337	+33.875%
2026-03-13	55.8800	55.8800	53.7000	53.7000	-4.584%	4	336	+36.592%
2026-03-12	56.2800	56.2800	56.2800	56.2800	+6.289%	5	338	+30.330%
2026-03-11	54.7800	54.7800	52.9500	52.9500	-1.944%	4	338	+38.527%
2026-03-10	54.0000	54.0000	54.0000	54.0000	-3.880%	1	336	+35.833%
2026-03-09	58.0000	58.0000	56.1800	56.1800	-8.218%	4	337	+30.562%
2026-03-06	54.8000	61.8000	54.8000	61.2100	+11.494%	15	339	+19.833%
2026-03-05	57.2500	57.2500	53.9700	54.9000	-2.104%	12	340	+33.607%
2026-03-04	53.5000	56.0800	53.5000	56.0800	+8.872%	15	336	+30.795%
2026-03-03	51.0500	51.5100	48.5500	51.5100	+1.298%	11	335	+42.400%
2026-03-02	49.3000	51.1300	48.2500	50.8500	+14.270%	29	331	+44.248%
2026-02-27	44.5000	44.5000	44.5000	44.5000	+3.320%	4	313	+64.831%
2026-02-25	41.9500	43.0700	41.8500	43.0700	+9.957%	28	293	+70.304%
2026-02-24	37.9500	39.1700	37.9500	39.1700	-2.319%	2	293	+87.261%
2026-02-23	38.7000	40.1000	38.7000	40.1000	-7.816%	8	293	+82.918%
2026-02-18	46.7500	46.7500	43.5000	43.5000	+3.571%	2	291	+68.621%
2026-02-17	39.8200	42.0000	39.8200	42.0000	+1.449%	3	292	+74.643%
2026-02-13	39.1000	41.4000	39.1000	41.4000	+3.630%	5	293	+77.174%
2026-02-12	43.6000	43.6000	38.6900	39.9500	-7.523%	8	293	+83.605%
2026-02-11	45.0000	45.0000	43.2000	43.2000	-6.897%	2	296	+69.792%
2026-02-10	49.9500	50.0000	45.6800	46.4000	-4.860%	38	294	+58.082%
2026-02-09	46.2000	50.2000	46.2000	48.7700	+10.942%	42	272	+50.400%
2026-02-06	43.2300	44.1200	43.2300	43.9600	+10.231%	6	252	+66.856%
2026-02-05	45.0500	45.4500	39.8800	39.8800	-15.149%	36	247	+83.927%
2026-02-04	52.6300	52.6300	45.0700	47.0000	-21.536%	71	249	+56.064%
2026-02-03	64.2500	64.2500	57.0000	59.9000	+13.987%	19	215	+22.454%
2026-02-02	53.2100	54.5700	52.3500	52.5500	+2.617%	26	220	+39.581%
2026-01-30	54.5000	54.7400	50.8200	51.2100	-5.254%	96	219	+43.234%
2026-01-29	56.5000	56.5000	53.4900	54.0500	-11.219%	47	166	+35.708%
2026-01-28	64.5500	64.5500	60.8800	60.8800	-11.640%	6	157	+20.483%
2026-01-26	68.9000	68.9000	68.9000	68.9000	+3.593%	3	152	+6.459%
2026-01-22	66.5100	66.5100	66.5100	66.5100	+4.003%	5	151	+10.284%
2026-01-21	68.7000	69.1500	63.9500	63.9500	-10.119%	9	154	+14.699%
2026-01-16	72.5600	72.5600	71.1500	71.1500	-7.597%	3	154	+3.092%
2026-01-13	76.0800	77.0000	76.0800	77.0000	-0.517%	2	154	-4.740%
2026-01-12	77.4000	77.4000	77.4000	77.4000	-3.250%	1	154	-5.233%
2026-01-08	80.0000	80.0000	80.0000	80.0000	+8.637%	1	154	-8.313%
2026-01-05	73.0000	75.4000	73.0000	73.6400	+5.200%	5	152	-0.394%
2026-01-02	75.6800	75.6800	70.0000	70.0000	-12.838%	27	152	+4.786%
2025-12-31	80.3100	80.3100	80.3100	80.3100	-2.442%	2	175	-8.666%
2025-12-30	82.3200	82.3200	82.3200	82.3200	-1.413%	1	175	-10.897%
2025-12-29	84.9600	84.9600	83.5000	83.5000	-4.811%	79	176	-12.156%
2025-12-26	87.7200	87.7200	87.7200	87.7200	-4.100%	2	136	-16.382%
2025-12-22	91.4700	91.4700	91.4700	91.4700	+2.637%	1	136	-19.810%
2025-12-19	89.0000	89.3700	88.9400	89.1200	+5.405%	8	136	-17.695%
2025-12-16	84.5500	84.5500	84.5500	84.5500	+4.641%	1	135	-13.247%
2025-12-12	80.8000	80.8000	80.8000	80.8000	+1.126%	2	135	-9.220%
2025-12-04	79.9000	79.9000	79.9000	79.9000	+6.109%	3	133	-8.198%
2025-12-03	75.0500	75.3000	75.0500	75.3000	+1.894%	6	133	-2.590%
2025-12-02	74.1100	74.1100	73.9000	73.9000	+6.453%	2	130	-0.744%
2025-12-01	69.4200	69.4200	69.4200	69.4200	-3.530%	1	128	+5.661%
2025-11-26	71.9000	71.9600	71.9000	71.9600	+7.036%	2	128	+1.932%
2025-11-24	67.0900	67.4500	67.0900	67.2300	+3.590%	4	128	+9.103%
2025-11-21	61.3300	64.9000	60.4800	64.9000	+2.609%	74	128	+13.020%
2025-11-20	75.8500	75.8500	63.2500	63.2500	-13.593%	19	102	+15.968%
2025-11-19	73.2000	73.2000	73.2000	73.2000	-0.880%	1	94	+0.205%
2025-11-18	73.8500	73.8500	73.8500	73.8500	-2.829%	2	93	-0.677%
2025-11-17	76.0000	76.0000	76.0000	76.0000	-2.987%	1	93	-3.487%
2025-11-14	78.3400	78.3400	78.3400	78.3400	+2.365%	1	92	-6.370%
2025-11-13	78.6700	78.6700	75.8000	76.5300	-7.973%	4	91	-4.155%
2025-11-12	83.1600	83.1600	83.1600	83.1600	-9.164%	1	88	-11.797%
2025-11-11	91.5500	91.5500	91.5500	91.5500	+3.517%	1	89	-19.880%
2025-11-10	88.4400	88.4400	88.4400	88.4400	+11.399%	1	88	-17.062%
2025-11-07	74.8800	79.3900	73.4900	79.3900	+1.263%	12	87	-7.608%
2025-11-06	82.5500	82.5500	78.4000	78.4000	-12.127%	4	76	-6.441%
2025-11-04	89.1300	93.0000	88.6800	89.2200	-14.104%	75	73	-17.787%
2025-11-03	103.8700	103.8700	103.8700	103.8700	+4.602%	2	78	-29.383%
2025-10-31	98.8400	101.5000	98.8400	99.3000	+4.175%	9	78	-26.133%
2025-10-29	95.3200	95.3200	95.3200	95.3200	+8.024%	2	75	-23.049%
2025-10-28	88.2400	88.2400	88.2400	88.2400	-0.575%	10	75	-16.874%
2025-10-27	88.3800	88.7500	88.3700	88.7500	+9.568%	56	42	-17.352%
2025-10-23	81.0000	81.0000	81.0000	81.0000	-1.280%	1	42	-9.444%
2025-10-20	82.0000	82.0500	82.0000	82.0500	+2.794%	6	42	-10.603%
2025-10-17	79.8200	79.8200	79.8200	79.8200	+1.038%	1	47	-8.106%
2025-10-15	79.5500	79.5500	78.4400	79.0000	+0.292%	6	46	-7.152%
2025-10-14	78.7700	78.7700	78.7700	78.7700	-5.642%	1	45	-6.881%
2025-10-10	84.2100	84.2100	83.4800	83.4800	+3.062%	4	46	-12.135%
2025-10-09	81.0000	81.0000	81.0000	81.0000	+1.504%	1	45	-9.444%
2025-10-06	79.8000	79.8000	79.8000	79.8000	+5.000%	1	44	-8.083%
2025-10-03	79.3500	79.3500	76.0000	76.0000	-6.783%	5	43	-3.487%
2025-09-25	81.1600	81.5300	81.1600	81.5300	+2.117%	2	40	-10.033%
2025-09-23	79.8400	79.8400	79.8400	79.8400	+2.900%	2	39	-8.129%
2025-09-22	78.0000	78.0000	77.5900	77.5900	+16.677%	10	39	-5.465%
2025-09-17	66.4800	66.5000	66.4800	66.5000	-6.073%	2	30	+10.301%
2025-09-16	70.8000	70.8000	70.8000	70.8000	-1.735%	2	28	+3.602%
2025-09-15	71.3800	72.0500	71.3800	72.0500	0.000%	26	26	+1.804%

.dark-mode .S0WqnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0WqnR{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C145PLTR Jan 21 2028 145.00 Call (PLTR280121C00145000)option OPRA

PLTR20280121C145
PLTR Jan 21 2028 145.00 Call (PLTR280121C00145000)
option OPRA