Dark

PLTR20280121C150
PLTR Jan 21 2028 150.00 Call (PLTR280121C00150000)
option OPRA

EOD

Jul 23, 2026

29.65-3.105%(-0.95)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	29.8500	30.3900	29.0200	29.6500	-3.105%	42	3,596	0.000%
2026-07-22	33.2700	33.2700	30.3500	30.6000	-15.000%	50	3,567	-3.105%
2026-07-21	35.1500	36.7000	35.0000	36.0000	-5.013%	24	3,539	-17.639%
2026-07-20	36.6000	38.2500	35.9000	37.9000	+4.986%	99	3,546	-21.768%
2026-07-17	35.5000	37.0000	34.3900	36.1000	-2.035%	72	3,526	-17.867%
2026-07-16	35.0000	37.0000	34.1900	36.8500	+0.272%	69	3,545	-19.539%
2026-07-15	38.0000	38.0000	35.9500	36.7500	-0.136%	27	3,528	-19.320%
2026-07-14	30.5000	38.0000	29.5000	36.8000	+11.178%	107	3,546	-19.429%
2026-07-13	33.4000	34.1700	32.1500	33.1000	+3.762%	19	3,549	-10.423%
2026-07-10	35.0000	35.0000	31.7500	31.9000	-5.116%	30	3,543	-7.053%
2026-07-09	32.5000	33.6200	31.1000	33.6200	-3.833%	64	3,532	-11.808%
2026-07-08	33.2000	34.9600	32.4700	34.9600	-5.000%	93	3,515	-15.189%
2026-07-07	36.0400	39.5200	35.0300	36.8000	+3.662%	170	3,518	-19.429%
2026-07-06	32.4500	36.5900	32.4500	35.5000	+1.429%	143	3,499	-16.479%
2026-07-02	33.0000	35.6000	33.0000	35.0000	+11.394%	129	3,506	-15.286%
2026-07-01	27.8500	32.9400	27.8500	31.4200	+19.604%	160	3,506	-5.633%
2026-06-30	25.6500	27.5500	25.3100	26.2700	+0.536%	167	3,490	+12.866%
2026-06-29	25.7500	27.5000	25.5200	26.1300	+6.220%	90	3,504	+13.471%
2026-06-26	22.8000	25.0000	22.8000	24.6000	+12.844%	141	3,465	+20.528%
2026-06-25	22.6500	22.8500	21.4000	21.8000	-11.884%	373	3,373	+36.009%
2026-06-24	24.7000	26.8000	24.2000	24.7400	-5.392%	159	3,416	+19.846%
2026-06-23	27.8000	28.2100	25.9000	26.1500	-5.935%	84	3,299	+13.384%
2026-06-22	31.9700	32.6300	27.5900	27.8000	-14.619%	114	3,274	+6.655%
2026-06-18	33.0000	33.0800	31.0000	32.5600	-5.623%	83	3,217	-8.937%
2026-06-17	35.4400	37.0000	34.5000	34.5000	-2.100%	42	3,217	-14.058%
2026-06-16	36.4000	36.4000	33.5000	35.2400	-3.320%	76	3,217	-15.863%
2026-06-15	35.0000	36.7300	33.5000	36.4500	+11.094%	48	3,141	-18.656%
2026-06-12	33.0000	33.8800	32.1500	32.8100	-5.392%	32	3,141	-9.631%
2026-06-11	33.9000	35.0000	33.0000	34.6800	+0.434%	33	3,141	-14.504%
2026-06-10	33.8500	36.0000	33.7000	34.5300	-2.787%	67	3,117	-14.133%
2026-06-09	37.4900	37.4900	33.4600	35.5200	-8.571%	72	3,079	-16.526%
2026-06-08	37.9500	38.8500	37.5000	38.8500	+1.702%	94	3,074	-23.681%
2026-06-05	39.5000	39.8300	37.0000	38.2000	-8.852%	75	3,076	-22.382%
2026-06-04	43.1600	44.2000	40.9900	41.9100	-0.451%	74	3,031	-29.253%
2026-06-03	47.5000	49.0000	41.7500	42.1000	-14.379%	250	3,002	-29.572%
2026-06-02	53.0000	53.0000	48.0000	49.1700	-11.992%	130	2,937	-39.699%
2026-06-01	55.0000	58.0000	52.0500	55.8700	+7.649%	88	2,891	-46.930%
2026-05-29	45.7500	53.0000	45.7500	51.9000	+24.460%	171	2,885	-42.871%
2026-05-28	36.2200	41.7000	36.2200	41.7000	+20.520%	144	2,890	-28.897%
2026-05-27	34.9000	36.3600	33.9000	34.6000	-7.733%	32	2,848	-14.306%
2026-05-26	37.0000	38.0000	35.6000	37.5000	+0.482%	26	2,844	-20.933%
2026-05-22	38.1300	38.4500	35.6000	37.3200	-0.480%	43	2,833	-20.552%
2026-05-21	36.9500	38.0500	36.9500	37.5000	-0.133%	3	2,809	-20.933%
2026-05-20	36.6000	37.5500	36.6000	37.5500	+2.038%	92	2,809	-21.039%
2026-05-19	36.5800	36.9000	35.6100	36.8000	+0.988%	4	2,857	-19.429%
2026-05-18	36.7000	36.7000	35.1000	36.4400	+0.663%	42	2,857	-18.633%
2026-05-15	35.9400	37.2000	35.9400	36.2000	+0.556%	40	2,857	-18.094%
2026-05-14	34.5100	36.5000	34.5100	36.0000	+5.882%	99	2,879	-17.639%
2026-05-13	37.5200	37.5200	33.1700	34.0000	-8.602%	125	2,717	-12.794%
2026-05-12	37.4000	37.4000	35.7000	37.2000	-1.613%	29	2,717	-20.296%
2026-05-11	35.8700	38.0000	35.6000	37.8100	-1.536%	104	2,717	-21.582%
2026-05-08	37.0000	38.4000	35.8000	38.4000	+0.524%	133	2,664	-22.786%
2026-05-07	36.7500	40.0000	36.7500	38.2000	+7.727%	44	2,697	-22.382%
2026-05-06	35.9500	37.4000	35.0000	35.4600	-6.684%	187	2,688	-16.385%
2026-05-05	43.0000	43.0000	36.8000	38.0000	-14.989%	273	2,586	-21.974%
2026-05-04	45.9000	47.3500	44.7000	44.7000	+2.664%	123	2,460	-33.669%
2026-05-01	43.5000	44.4500	42.9000	43.5400	+7.241%	53	2,364	-31.902%
2026-04-30	39.3400	40.6000	38.5000	40.6000	+2.863%	14	2,364	-26.970%
2026-04-29	40.0000	40.0000	37.8000	39.4700	-5.800%	114	2,356	-24.880%
2026-04-28	42.6500	42.9000	41.6500	41.9000	-2.964%	67	2,294	-29.236%
2026-04-27	44.1800	44.7000	43.0000	43.1800	-0.827%	34	2,302	-31.334%
2026-04-24	43.0100	43.7000	41.7500	43.5400	+2.447%	43	2,278	-31.902%
2026-04-23	47.1800	47.1800	42.0000	42.5000	-14.830%	75	2,246	-30.235%
2026-04-22	46.0500	50.0000	46.0500	49.9000	+9.000%	137	2,228	-40.581%
2026-04-21	45.0000	47.1500	44.1500	45.7800	+1.037%	43	2,225	-35.234%
2026-04-20	45.4000	46.1000	44.1000	45.3100	-1.070%	36	2,225	-34.562%
2026-04-17	44.2000	46.8600	44.2000	45.8000	+5.287%	57	2,207	-35.262%
2026-04-16	44.2000	44.3500	41.6000	43.5000	+1.069%	52	2,222	-31.839%
2026-04-15	40.9000	43.1600	40.4500	43.0400	+10.189%	33	2,220	-31.111%
2026-04-14	38.7500	39.8400	38.7000	39.0600	+6.867%	24	2,219	-24.091%
2026-04-13	36.2500	38.4000	36.2500	36.5500	+4.429%	113	2,202	-18.878%
2026-04-10	35.3500	36.0000	32.2000	35.0000	-3.181%	309	2,139	-15.286%
2026-04-09	41.0000	41.0000	35.3000	36.1500	-14.921%	247	1,942	-17.981%
2026-04-08	50.3000	50.3100	42.1000	42.4900	-12.966%	101	1,835	-30.219%
2026-04-07	46.7000	48.8200	46.7000	48.8200	+2.563%	9	1,835	-39.267%
2026-04-06	48.0200	49.4000	47.5300	47.6000	+0.211%	36	1,835	-37.710%
2026-04-02	46.9500	47.6200	46.8800	47.5000	+1.064%	15	1,833	-37.579%
2026-04-01	46.2500	47.8500	45.9000	47.0000	+0.513%	17	1,833	-36.915%
2026-03-31	44.1000	47.9000	44.1000	46.7600	+13.083%	36	1,821	-36.591%
2026-03-30	44.9500	45.0000	41.3300	41.3500	-9.716%	58	1,795	-28.295%
2026-03-27	46.5000	47.4300	45.3500	45.8000	-6.051%	85	1,810	-35.262%
2026-03-26	52.1700	52.1700	48.7500	48.7500	-10.022%	220	1,799	-39.179%
2026-03-25	56.5000	56.8500	53.9000	54.1800	-0.129%	36	1,767	-45.275%
2026-03-24	58.0000	58.1300	51.7500	54.2500	-5.734%	56	1,733	-45.346%
2026-03-23	56.2300	57.7000	55.0400	57.5500	+12.843%	19	1,702	-48.480%
2026-03-20	51.7500	52.0000	50.0500	51.0000	-4.153%	75	1,704	-41.863%
2026-03-19	50.8700	53.2100	50.7900	53.2100	-0.356%	23	1,694	-44.277%
2026-03-18	54.5700	54.6200	53.2100	53.4000	-0.410%	8	1,700	-44.476%
2026-03-17	54.0000	55.0000	53.4100	53.6200	+2.211%	55	1,704	-44.703%
2026-03-16	51.6900	52.9000	51.6900	52.4600	+1.274%	193	1,663	-43.481%
2026-03-13	53.7800	53.7800	50.3500	51.8000	-4.516%	190	1,792	-42.761%
2026-03-12	54.0000	54.7300	53.0000	54.2500	+4.327%	34	1,683	-45.346%
2026-03-11	53.1000	53.1000	50.5600	52.0000	+0.116%	27	1,665	-42.981%
2026-03-10	52.5000	52.5500	51.5400	51.9400	-6.767%	34	1,679	-42.915%
2026-03-09	55.5000	55.8500	53.6500	55.7100	-2.091%	53	1,666	-46.778%
2026-03-06	53.0000	59.0000	53.0000	56.9000	+6.654%	154	1,647	-47.891%
2026-03-05	54.5900	55.8000	51.7500	53.3500	-1.568%	52	1,703	-44.424%
2026-03-04	53.0600	54.7000	52.3000	54.2000	+9.142%	228	1,696	-45.295%
2026-03-03	48.2000	50.0000	46.4400	49.6600	+2.392%	20	1,525	-40.294%
2026-03-02	46.5000	49.3000	46.0900	48.5000	+16.559%	87	1,512	-38.866%
2026-02-27	42.1200	42.5000	40.9500	41.6100	-0.929%	48	1,522	-28.743%
2026-02-26	40.8700	42.0300	40.8200	42.0000	+3.067%	31	1,525	-29.405%
2026-02-25	37.8000	41.6900	37.8000	40.7500	+8.957%	45	1,468	-27.239%
2026-02-24	37.0200	37.7000	36.9200	37.4000	-2.908%	21	1,468	-20.722%
2026-02-23	37.8100	38.5500	36.8500	38.5200	-6.459%	41	1,461	-23.027%
2026-02-20	39.5000	41.6800	39.5000	41.1800	-4.455%	21	1,457	-27.999%
2026-02-18	42.0300	44.6500	42.0300	43.1000	+7.161%	49	1,453	-31.206%
2026-02-17	37.6500	40.2200	37.6500	40.2200	+4.468%	26	1,444	-26.280%
2026-02-13	39.0000	40.2500	38.0000	38.5000	+1.852%	153	1,298	-22.987%
2026-02-12	41.9000	41.9000	36.8500	37.8000	-10.000%	119	1,298	-21.561%
2026-02-11	43.0000	43.0000	40.9000	42.0000	-6.667%	103	1,278	-29.405%
2026-02-10	48.1200	48.1200	45.0000	45.0000	-3.846%	6	1,268	-34.111%
2026-02-09	41.6000	48.7500	41.6000	46.8000	+12.771%	76	1,268	-36.645%
2026-02-06	41.2400	43.2400	40.7500	41.5000	+5.598%	180	1,222	-28.554%
2026-02-05	44.0000	44.0000	38.3000	39.3000	-12.394%	106	1,194	-24.555%
2026-02-04	55.8000	55.8000	43.2500	44.8600	-21.779%	219	1,149	-33.905%
2026-02-03	60.0000	62.7000	54.5500	57.3500	+12.827%	188	1,039	-48.300%
2026-02-02	52.0100	52.7000	50.4000	50.8300	+2.583%	55	955	-41.668%
2026-01-30	51.3800	52.1000	49.0000	49.5500	-6.756%	158	932	-40.161%
2026-01-29	58.0000	58.0000	51.4000	53.1400	-9.610%	104	886	-44.204%
2026-01-28	61.6000	62.8000	58.7500	58.7900	-6.993%	182	836	-49.566%
2026-01-27	63.9000	65.6200	63.2100	63.2100	-4.517%	18	940	-53.093%
2026-01-26	67.2500	67.2500	65.7200	66.2000	-1.194%	273	928	-55.211%
2026-01-23	65.0000	67.3500	65.0000	67.0000	+4.524%	73	1,020	-55.746%
2026-01-22	66.8000	66.8000	63.5100	64.1000	-1.385%	147	947	-53.744%
2026-01-21	66.3000	66.7000	61.5800	65.0000	-5.660%	100	805	-54.385%
2026-01-20	67.0000	69.2500	66.2000	68.9000	+0.029%	14	775	-56.967%
2026-01-16	69.5400	71.3000	68.8800	68.8800	-8.623%	6	765	-56.954%
2026-01-15	74.6300	75.3800	74.6300	75.3800	+5.353%	10	765	-60.666%
2026-01-14	71.8900	71.9000	71.5500	71.5500	-3.960%	6	762	-58.560%
2026-01-13	74.5000	74.5000	74.5000	74.5000	-0.468%	10	758	-60.201%
2026-01-12	77.5000	77.5000	74.3000	74.8500	+1.149%	6	748	-60.387%
2026-01-09	74.0000	74.0000	74.0000	74.0000	+1.162%	17	747	-59.932%
2026-01-08	77.7500	77.7500	72.5000	73.1500	-8.517%	33	734	-59.467%
2026-01-07	76.4500	80.2500	76.4500	79.9600	+5.907%	13	708	-62.919%
2026-01-06	75.3000	75.9700	74.3000	75.5000	+4.426%	17	705	-60.728%
2026-01-05	71.2500	73.0000	71.2500	72.3000	+7.111%	26	714	-58.990%
2026-01-02	74.8300	74.8300	67.3300	67.5000	-9.976%	47	715	-56.074%
2025-12-31	77.2100	77.2300	74.9800	74.9800	-6.310%	16	726	-60.456%
2025-12-30	79.8500	80.3900	79.2700	80.0300	-1.441%	23	726	-62.951%
2025-12-29	82.5500	82.5500	81.2000	81.2000	-4.076%	9	721	-63.485%
2025-12-26	87.5000	87.5000	84.6500	84.6500	-4.888%	11	719	-64.973%
2025-12-24	89.5500	89.5500	89.0000	89.0000	+0.565%	2	722	-66.685%
2025-12-23	88.5000	89.0500	88.5000	88.5000	+0.249%	8	722	-66.497%
2025-12-22	91.0000	93.0000	88.2800	88.2800	-0.943%	17	728	-66.414%
2025-12-19	85.0000	89.1200	85.0000	89.1200	+7.244%	13	725	-66.730%
2025-12-18	81.1800	84.1700	81.0900	83.1000	+8.133%	26	726	-64.320%
2025-12-17	83.0000	84.5500	76.7500	76.8500	-8.945%	45	719	-61.418%
2025-12-16	79.8500	84.4000	79.8500	84.4000	+2.852%	21	714	-64.870%
2025-12-15	83.5000	83.5000	82.0000	82.0600	+0.625%	8	711	-63.868%
2025-12-12	79.1500	81.5500	77.4500	81.5500	-4.059%	9	707	-63.642%
2025-12-11	81.5000	85.0000	81.5000	85.0000	-1.220%	3	705	-65.118%
2025-12-10	83.5000	87.0000	81.5000	86.0500	+7.832%	25	702	-65.543%
2025-12-09	81.2100	81.2100	79.8000	79.8000	-0.931%	13	688	-62.845%
2025-12-08	81.0500	81.0500	80.0000	80.5500	+1.743%	17	691	-63.191%
2025-12-05	78.8000	79.1700	77.8000	79.1700	+2.658%	12	700	-62.549%
2025-12-04	75.8000	77.1200	75.8000	77.1200	+2.417%	8	696	-61.553%
2025-12-03	70.4000	75.3500	70.3400	75.3000	+4.729%	56	689	-60.624%
2025-12-02	75.0900	75.0900	71.3000	71.9000	+4.203%	60	698	-58.762%
2025-12-01	66.6700	70.3000	66.6700	69.0000	-0.361%	18	703	-57.029%
2025-11-28	69.0000	69.6800	69.0000	69.2500	+1.838%	15	699	-57.184%
2025-11-26	68.6000	70.0000	67.2000	68.0000	+1.796%	81	682	-56.397%
2025-11-25	62.9500	66.8000	62.3000	66.8000	+2.297%	22	682	-55.614%
2025-11-24	64.2500	67.1500	62.4500	65.3000	+7.401%	89	669	-54.594%
2025-11-21	61.6500	63.0000	56.0000	60.8000	-0.213%	258	630	-51.234%
2025-11-20	74.6500	74.6500	60.9300	60.9300	-11.696%	42	415	-51.338%
2025-11-19	71.4400	71.4400	67.4000	69.0000	-4.167%	11	383	-57.029%
2025-11-18	69.5000	72.6000	69.5000	72.0000	-1.599%	3	383	-58.819%
2025-11-17	73.7900	74.4700	70.7000	73.1700	-2.958%	109	383	-59.478%
2025-11-14	69.9500	77.5000	69.9500	75.4000	+1.617%	12	481	-60.676%
2025-11-13	81.2500	81.3500	72.9300	74.2000	-10.753%	37	481	-60.040%
2025-11-12	84.4000	85.1100	80.3300	83.1400	-5.523%	49	468	-64.337%
2025-11-11	88.2600	88.2600	87.7000	88.0000	-3.244%	6	470	-66.307%
2025-11-10	83.2200	91.0000	83.2200	90.9500	+17.173%	30	470	-67.400%
2025-11-07	72.7500	78.0000	70.8200	77.6200	+3.493%	96	470	-61.801%
2025-11-06	86.4100	86.4100	75.0000	75.0000	-12.791%	153	418	-60.467%
2025-11-05	84.7000	86.2000	81.9500	86.0000	-1.658%	34	302	-65.523%
2025-11-04	91.7000	92.3500	84.8000	87.4500	-13.986%	82	302	-66.095%
2025-11-03	101.0000	102.6200	98.1000	101.6700	+4.266%	56	217	-70.837%
2025-10-31	96.4700	99.6000	95.0000	97.5100	+3.933%	27	217	-69.593%
2025-10-30	94.4500	95.0000	93.6300	93.8200	+0.310%	6	203	-68.397%
2025-10-29	90.2000	93.9300	90.2000	93.5300	+8.252%	88	203	-68.299%
2025-10-28	85.5000	86.6000	85.5000	86.4000	-0.116%	3	170	-65.683%
2025-10-27	87.3900	87.3900	85.2000	86.5000	+6.553%	6	162	-65.723%
2025-10-24	80.0000	82.3000	80.0000	81.1800	+4.318%	24	162	-63.476%
2025-10-23	77.6300	77.8200	77.6300	77.8200	+3.073%	3	163	-61.899%
2025-10-22	75.9000	75.9000	74.5000	75.5000	-4.430%	13	163	-60.728%
2025-10-21	79.5000	79.5000	78.5000	79.0000	-0.278%	16	153	-62.468%
2025-10-20	79.1400	79.9400	79.1400	79.2200	+6.336%	26	137	-62.573%
2025-10-17	77.9500	77.9500	74.5000	74.5000	-5.349%	5	143	-60.201%
2025-10-16	80.1500	80.1500	78.7100	78.7100	+4.529%	3	143	-62.330%
2025-10-15	80.6000	80.6000	75.3000	75.3000	-4.174%	9	145	-60.624%
2025-10-14	72.0000	78.6700	72.0000	78.5800	+4.356%	11	144	-62.268%
2025-10-13	76.5100	76.5100	73.2000	75.3000	+0.601%	23	142	-60.624%
2025-10-10	77.5800	78.0500	74.8500	74.8500	-4.406%	27	127	-60.387%
2025-10-09	78.0500	78.7000	77.4000	78.3000	-1.311%	28	112	-62.133%
2025-10-08	77.9700	79.5000	77.9700	79.3400	-1.928%	17	97	-62.629%
2025-10-07	80.5200	80.9000	79.8000	80.9000	+6.182%	3	96	-63.350%
2025-10-06	77.5000	78.4000	76.1900	76.1900	+5.453%	12	93	-61.084%
2025-10-03	75.0800	77.2800	70.5900	72.2500	-10.137%	50	92	-58.962%
2025-10-02	79.0000	80.4000	79.0000	80.4000	+0.149%	5	45	-63.122%
2025-10-01	80.2800	80.2800	80.2800	80.2800	+4.914%	2	44	-63.067%
2025-09-30	75.5800	76.5200	75.5800	76.5200	+0.950%	2	42	-61.252%
2025-09-29	77.0000	77.0000	75.6500	75.8000	+1.745%	10	42	-60.884%
2025-09-26	75.0000	75.0000	74.5000	74.5000	-4.328%	3	39	-60.201%
2025-09-25	80.2800	80.2800	76.0000	77.8700	+2.541%	3	36	-61.924%
2025-09-24	77.5500	77.5500	75.9400	75.9400	-3.138%	4	37	-60.956%
2025-09-23	77.7400	78.6400	76.0000	78.4000	+3.226%	14	37	-62.181%
2025-09-22	75.7000	77.0000	75.3000	75.9500	-3.433%	9	26	-60.961%
2025-09-19	78.6500	78.6500	78.6500	78.6500	+8.483%	1	20	-62.301%
2025-09-18	72.5000	72.5000	72.5000	72.5000	+6.838%	2	19	-59.103%
2025-09-17	64.3500	67.8600	62.0000	67.8600	-1.007%	12	17	-56.307%
2025-09-16	68.5500	68.5500	68.5500	68.5500	+0.883%	1	7	-56.747%
2025-09-15	67.2500	67.9500	67.2500	67.9500	0.000%	6	6	-56.365%

.dark-mode .D45dvq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D45dvq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C150PLTR Jan 21 2028 150.00 Call (PLTR280121C00150000)option OPRA

PLTR20280121C150
PLTR Jan 21 2028 150.00 Call (PLTR280121C00150000)
option OPRA