Dark

PLTR20280121C185
PLTR Jan 21 2028 185.00 Call (PLTR280121C00185000)
option OPRA

EOD

Sep 29, 2026

52.66-5.032%(-2.79)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	53.6900	53.8500	52.6600	52.6600	-5.032%	8	965	0.000%
2026-09-28	55.1100	56.1500	55.1100	55.4500	-3.682%	3	961	-5.032%
2026-09-25	57.8700	58.0200	57.5700	57.5700	-2.539%	7	962	-8.529%
2026-09-24	59.0700	59.0700	59.0700	59.0700	+2.250%	1	966	-10.852%
2026-09-23	56.1500	59.5200	55.1600	57.7700	+9.413%	71	966	-8.845%
2026-09-22	52.9300	53.2000	51.6000	52.8000	+1.793%	108	979	-0.265%
2026-09-21	51.3600	51.8700	50.3000	51.8700	+7.905%	114	978	+1.523%
2026-09-18	48.0000	48.0700	48.0000	48.0700	+9.275%	3	926	+9.549%
2026-09-16	44.1000	44.1000	43.9900	43.9900	-5.984%	198	923	+19.709%
2026-09-15	46.7900	46.7900	46.7900	46.7900	+1.299%	198	1,012	+12.545%
2026-09-14	46.1900	46.1900	46.1900	46.1900	+10.661%	1	831	+14.007%
2026-09-11	41.5700	41.7400	41.5700	41.7400	-3.958%	5	831	+26.162%
2026-09-09	42.9000	44.5000	42.9000	43.4600	-1.339%	12	831	+21.169%
2026-09-08	44.5000	44.5000	44.0500	44.0500	-5.167%	4	824	+19.546%
2026-09-04	49.3500	49.3500	46.3500	46.4500	-11.692%	23	827	+13.369%
2026-09-03	49.8800	54.2800	49.2000	52.6000	+22.184%	24	827	+0.114%
2026-09-02	47.1400	47.4700	41.2000	43.0500	-14.158%	22	820	+22.323%
2026-09-01	52.1900	52.1900	50.1500	50.1500	-7.745%	8	831	+5.005%
2026-08-31	54.5900	54.5900	54.3500	54.3600	-0.658%	16	830	-3.127%
2026-08-28	54.5400	55.4000	54.4200	54.7200	-1.547%	8	815	-3.765%
2026-08-27	54.1000	55.7500	53.5300	55.5800	+20.695%	20	815	-5.254%
2026-08-26	45.6600	46.0500	45.6600	46.0500	0.000%	5	814	+14.354%
2026-08-25	46.0500	46.0500	46.0500	46.0500	-11.014%	25	814	+14.354%
2026-08-21	48.4200	52.7700	48.4200	51.7500	+9.431%	11	814	+1.758%
2026-08-20	46.6000	47.2900	46.6000	47.2900	+3.593%	11	815	+11.355%
2026-08-18	45.6500	45.6500	45.6500	45.6500	-8.112%	10	821	+15.356%
2026-08-14	51.8500	51.8500	49.6800	49.6800	-3.440%	2	821	+5.998%
2026-08-13	48.1000	51.4500	47.5300	51.4500	+10.764%	66	821	+2.352%
2026-08-12	45.3000	46.4500	45.3000	46.4500	-5.204%	14	807	+13.369%
2026-08-11	49.0000	49.0000	49.0000	49.0000	-3.181%	1	805	+7.469%
2026-08-10	48.5000	51.6000	48.5000	50.6100	+5.284%	16	805	+4.051%
2026-08-07	46.0000	48.0700	45.0200	48.0700	+35.829%	15	800	+9.549%
2026-08-06	37.3700	37.3700	35.3900	35.3900	-8.245%	3	804	+48.799%
2026-08-05	40.5000	40.5000	38.5700	38.5700	-6.041%	92	804	+36.531%
2026-08-04	34.3000	41.3000	33.7000	41.0500	+85.747%	34	860	+28.283%
2026-08-03	22.5000	22.5000	22.1000	22.1000	+10.224%	41	867	+138.281%
2026-07-31	19.7500	20.0500	19.7500	20.0500	-3.698%	3	826	+162.643%
2026-07-30	20.8700	20.8700	20.8200	20.8200	-6.301%	2	827	+152.930%
2026-07-29	22.2200	22.2200	22.2200	22.2200	+10.000%	1	827	+136.994%
2026-07-28	20.2000	20.2000	20.2000	20.2000	-16.701%	1	827	+160.693%
2026-07-22	24.2500	24.2500	24.2500	24.2500	-10.351%	1	827	+117.155%
2026-07-21	27.0500	27.0500	27.0500	27.0500	-1.993%	25	827	+94.677%
2026-07-14	27.6000	27.6000	27.6000	27.6000	+9.220%	1	827	+90.797%
2026-07-13	25.2700	25.2700	25.2700	25.2700	+6.624%	3	826	+108.389%
2026-07-09	23.9000	23.9000	23.7000	23.7000	-6.509%	3	826	+122.194%
2026-07-08	24.0000	25.3500	24.0000	25.3500	-3.977%	2	826	+107.732%
2026-07-06	25.9000	26.4000	25.9000	26.4000	+2.724%	3	826	+99.470%
2026-07-02	25.7000	25.7000	25.7000	25.7000	+7.441%	1	828	+104.903%
2026-07-01	23.9800	24.0200	23.8500	23.9200	+22.730%	8	828	+120.151%
2026-06-30	19.4900	19.4900	19.4900	19.4900	-1.814%	1	828	+170.190%
2026-06-29	19.8500	19.8500	19.8500	19.8500	+10.894%	2	828	+165.290%
2026-06-26	17.7000	18.0400	17.7000	17.9000	+15.039%	53	829	+194.190%
2026-06-25	16.0000	16.1700	15.5600	15.5600	-18.958%	40	828	+238.432%
2026-06-23	19.8400	19.8400	19.2000	19.2000	-7.514%	13	858	+174.271%
2026-06-22	23.1300	23.1300	20.6000	20.7600	-14.215%	11	863	+153.661%
2026-06-18	23.5000	24.2000	23.5000	24.2000	-3.968%	4	863	+117.603%
2026-06-17	25.2000	25.2000	25.2000	25.2000	-3.114%	1	863	+108.968%
2026-06-16	26.0100	26.0100	26.0100	26.0100	+7.702%	1	863	+102.461%
2026-06-12	24.1500	24.1500	24.1500	24.1500	-0.617%	1	862	+118.054%
2026-06-11	24.3000	24.3000	24.3000	24.3000	-4.706%	2	862	+116.708%
2026-06-10	25.5900	25.9500	25.5000	25.5000	-2.635%	14	860	+106.510%
2026-06-09	27.1500	27.1500	25.5000	26.1900	-6.631%	5	860	+101.069%
2026-06-08	28.3000	28.4500	28.0500	28.0500	-9.135%	8	855	+87.736%
2026-06-04	30.8700	30.8700	30.8700	30.8700	-6.313%	10	852	+70.586%
2026-06-03	34.0100	34.0100	32.9500	32.9500	-11.018%	6	852	+59.818%
2026-06-02	39.0000	39.0000	37.0300	37.0300	-15.166%	70	846	+42.209%
2026-06-01	43.8500	45.0700	43.6500	43.6500	+11.780%	123	907	+20.641%
2026-05-29	37.1100	40.7500	37.1100	39.0500	+26.662%	28	847	+34.853%
2026-05-28	29.7000	30.8300	29.7000	30.8300	+22.244%	3	827	+70.808%
2026-05-27	25.0000	25.2200	25.0000	25.2200	-6.937%	61	826	+108.803%
2026-05-26	26.5800	27.6100	26.5800	27.1000	-0.733%	127	887	+94.317%
2026-05-22	27.0800	27.3000	27.0800	27.3000	+0.552%	11	771	+92.894%
2026-05-21	27.1500	27.1500	27.1500	27.1500	+3.784%	3	777	+93.959%
2026-05-19	26.7000	27.0000	26.1600	26.1600	+1.592%	26	777	+101.300%
2026-05-18	26.0000	26.0000	25.7500	25.7500	-3.123%	2	757	+104.505%
2026-05-15	27.4000	27.4000	26.5800	26.5800	+5.770%	6	757	+98.119%
2026-05-13	25.7500	25.7500	25.0000	25.1300	-7.542%	34	762	+109.550%
2026-05-12	27.0000	27.2000	27.0000	27.1800	-2.929%	25	777	+93.745%
2026-05-11	27.1000	28.0000	26.8500	28.0000	+3.131%	12	777	+88.071%
2026-05-08	27.1500	27.1500	27.1500	27.1500	+2.260%	10	792	+93.959%
2026-05-07	26.5500	26.5500	26.5500	26.5500	+3.509%	12	802	+98.343%
2026-05-06	26.0000	27.0000	25.6500	25.6500	-9.364%	26	802	+105.302%
2026-05-05	28.3000	28.3000	28.3000	28.3000	-18.772%	10	783	+86.078%
2026-05-04	34.3000	34.9000	34.3000	34.8400	+9.732%	3	783	+51.148%
2026-04-28	31.7500	31.7500	31.7500	31.7500	+1.115%	2	782	+65.858%
2026-04-24	31.4000	31.4000	31.4000	31.4000	-6.129%	2	781	+67.707%
2026-04-20	33.4500	33.4500	33.4500	33.4500	-4.429%	30	783	+57.429%
2026-04-17	35.0000	35.0000	35.0000	35.0000	+9.718%	2	753	+50.457%
2026-04-16	31.8000	31.9000	31.8000	31.9000	+11.150%	39	755	+65.078%
2026-04-14	28.7000	28.7000	28.7000	28.7000	+10.385%	1	716	+83.484%
2026-04-10	25.6000	26.0000	25.5500	26.0000	-1.065%	5	715	+102.538%
2026-04-09	29.1000	29.1000	26.2800	26.2800	-16.386%	18	714	+100.381%
2026-04-08	31.4300	31.4300	31.4300	31.4300	-14.360%	10	724	+67.547%
2026-04-07	36.7000	36.7000	36.7000	36.7000	+1.606%	5	724	+43.488%
2026-04-02	35.6900	36.1200	35.6900	36.1200	-0.083%	2	723	+45.792%
2026-04-01	35.7000	36.1500	35.7000	36.1500	+7.621%	17	723	+45.671%
2026-03-31	32.1900	33.5900	32.1900	33.5900	+7.937%	14	723	+56.773%
2026-03-30	31.0800	31.1300	31.0800	31.1200	-17.168%	5	715	+69.216%
2026-03-26	39.1700	39.1900	37.5700	37.5700	-11.973%	105	711	+40.165%
2026-03-25	42.6800	42.6800	42.6800	42.6800	+2.967%	1	619	+23.383%
2026-03-24	40.4600	41.4500	40.4600	41.4500	-6.539%	3	618	+27.045%
2026-03-23	40.8500	44.3500	40.8500	44.3500	+11.097%	37	617	+18.737%
2026-03-20	39.9200	39.9200	39.9200	39.9200	-4.154%	10	629	+31.914%
2026-03-17	41.6500	41.6500	41.6500	41.6500	+3.018%	1	635	+26.435%
2026-03-13	40.4300	40.4300	40.4300	40.4300	+0.198%	1	635	+30.250%
2026-03-11	40.3500	40.3500	40.3500	40.3500	+0.473%	1	635	+30.508%
2026-03-10	39.7000	40.1600	39.7000	40.1600	-12.885%	11	635	+31.125%
2026-03-06	41.2000	46.1000	41.2000	46.1000	+6.614%	10	634	+14.230%
2026-03-05	43.2400	43.2400	43.2400	43.2400	+3.075%	2	628	+21.785%
2026-03-04	41.8500	42.0000	41.8200	41.9500	+8.538%	5	626	+25.530%
2026-03-03	35.5600	38.7700	35.5600	38.6500	+4.038%	7	624	+36.248%
2026-03-02	35.2000	37.8700	35.1000	37.1500	+16.021%	7	620	+41.750%
2026-02-26	32.0200	32.0200	32.0200	32.0200	+12.351%	1	624	+64.460%
2026-02-24	28.5000	28.5000	28.5000	28.5000	-1.656%	1	624	+84.772%
2026-02-23	29.0000	29.0000	28.9800	28.9800	-7.560%	8	625	+81.712%
2026-02-20	31.3000	31.3500	31.3000	31.3500	+2.284%	2	620	+67.974%
2026-02-19	30.3000	31.4000	30.3000	30.6500	-9.720%	5	620	+71.811%
2026-02-18	33.3000	34.0000	33.3000	33.9500	+14.503%	19	619	+55.110%
2026-02-17	29.0500	29.6500	29.0500	29.6500	-2.145%	26	622	+77.605%
2026-02-13	28.5500	30.3000	28.5500	30.3000	+4.844%	11	652	+73.795%
2026-02-12	28.0700	29.2000	28.0700	28.9000	-8.108%	3	652	+82.215%
2026-02-11	33.0000	33.0000	31.4500	31.4500	-10.907%	3	652	+67.440%
2026-02-10	37.0000	37.0000	35.3000	35.3000	-4.595%	41	653	+49.178%
2026-02-09	34.5000	37.1000	34.1000	37.0000	+14.729%	29	641	+42.324%
2026-02-06	32.0400	32.6500	32.0100	32.2500	+7.787%	6	616	+63.287%
2026-02-05	32.8800	32.9600	29.9200	29.9200	-13.275%	42	613	+76.003%
2026-02-04	40.7500	40.7500	33.6000	34.5000	-24.042%	20	599	+52.638%
2026-02-03	48.0000	48.0000	45.2200	45.4200	+15.221%	52	604	+15.940%
2026-02-02	40.6700	40.8000	39.4200	39.4200	+3.737%	6	653	+33.587%
2026-01-30	40.0000	40.6000	38.0000	38.0000	-8.434%	57	656	+38.579%
2026-01-29	44.0000	44.0000	40.3000	41.5000	-11.983%	427	671	+26.892%
2026-01-28	49.0000	49.5000	47.1500	47.1500	-6.430%	140	974	+11.686%
2026-01-27	50.3900	50.3900	50.3900	50.3900	-4.582%	1	1,064	+4.505%
2026-01-26	52.7300	52.8100	52.7300	52.8100	+4.471%	2	1,065	-0.284%
2026-01-22	50.5500	50.5500	50.5500	50.5500	-0.785%	5	1,064	+4.174%
2026-01-21	53.1500	53.1500	48.8200	50.9500	-5.385%	427	1,064	+3.356%
2026-01-20	54.9000	54.9000	53.8500	53.8500	-1.716%	4	813	-2.210%
2026-01-16	56.3500	56.3500	54.7900	54.7900	-10.180%	2	818	-3.888%
2026-01-15	61.0000	61.0000	61.0000	61.0000	+5.774%	1	818	-13.672%
2026-01-14	57.6700	57.6700	57.6700	57.6700	-2.929%	5	817	-8.687%
2026-01-13	60.4000	60.4000	59.4100	59.4100	-1.148%	16	822	-11.362%
2026-01-12	60.0100	62.3000	60.0100	60.1000	+1.213%	12	807	-12.379%
2026-01-09	59.7400	59.7400	59.3800	59.3800	-1.116%	2	816	-11.317%
2026-01-08	63.0000	63.0000	60.0500	60.0500	-7.302%	28	817	-12.306%
2026-01-07	66.3100	67.2000	64.7800	64.7800	+6.284%	19	797	-18.709%
2026-01-06	60.9500	60.9500	60.9500	60.9500	+4.545%	1	792	-13.601%
2026-01-05	58.0000	58.3000	58.0000	58.3000	+6.193%	16	804	-9.674%
2026-01-02	60.5900	60.5900	53.8500	54.9000	-10.586%	15	804	-4.080%
2025-12-31	62.7500	62.7500	61.4000	61.4000	-2.848%	8	817	-14.235%
2025-12-30	65.9300	65.9300	63.2000	63.2000	-3.659%	30	817	-16.677%
2025-12-29	67.9200	67.9200	65.6000	65.6000	-5.882%	34	801	-19.726%
2025-12-26	75.0000	75.0000	69.7000	69.7000	-6.292%	60	780	-24.448%
2025-12-23	74.3800	74.3800	74.3800	74.3800	+1.695%	2	772	-29.201%
2025-12-22	76.9000	76.9000	73.1400	73.1400	+0.605%	5	770	-28.001%
2025-12-19	72.4500	72.7000	71.7000	72.7000	+6.193%	12	773	-27.565%
2025-12-18	67.0000	69.1200	67.0000	68.4600	+5.681%	59	782	-23.079%
2025-12-17	64.3000	64.7800	63.5000	64.7800	-6.116%	13	743	-18.709%
2025-12-16	66.3700	69.3400	66.3700	69.0000	+3.448%	8	750	-23.681%
2025-12-15	68.9000	69.4000	66.7000	66.7000	-1.185%	18	748	-21.049%
2025-12-12	67.1500	68.5500	65.0000	67.5000	-2.878%	17	744	-21.985%
2025-12-11	66.8000	70.1500	66.8000	69.5000	-2.319%	8	747	-24.230%
2025-12-10	68.2500	72.1000	67.4700	71.1500	+7.640%	36	740	-25.987%
2025-12-09	66.3000	66.3000	65.8000	66.1000	+1.692%	11	727	-20.333%
2025-12-08	66.7800	66.8700	65.0000	65.0000	-1.887%	66	730	-18.985%
2025-12-05	65.0000	66.5000	64.7900	66.2500	+5.881%	12	692	-20.513%
2025-12-04	62.7900	62.7900	62.5700	62.5700	+1.690%	30	692	-15.838%
2025-12-03	60.9000	61.5300	60.9000	61.5300	+0.869%	6	666	-14.416%
2025-12-02	61.0000	61.0000	61.0000	61.0000	+12.963%	1	672	-13.672%
2025-12-01	54.0000	54.0000	54.0000	54.0000	-3.485%	1	673	-2.481%
2025-11-28	55.9500	55.9500	55.9500	55.9500	+5.367%	4	672	-5.880%
2025-11-25	51.4500	53.1000	49.7900	53.1000	-1.667%	8	672	-0.829%
2025-11-24	50.9000	54.0000	50.9000	54.0000	+8.608%	8	672	-2.481%
2025-11-21	49.9200	49.9200	45.4400	49.7200	-0.560%	47	672	+5.913%
2025-11-20	60.0000	60.6600	49.6700	50.0000	-8.958%	72	693	+5.320%
2025-11-19	58.0000	58.0000	54.5600	54.9200	-3.986%	38	680	-4.115%
2025-11-18	57.9700	60.0000	57.2000	57.2000	-1.379%	12	685	-7.937%
2025-11-17	60.0700	61.5400	58.0000	58.0000	-7.452%	14	689	-9.207%
2025-11-14	60.1800	63.4500	60.1800	62.6700	+2.906%	11	685	-15.973%
2025-11-13	65.8500	66.1100	60.8000	60.9000	-11.816%	32	689	-13.530%
2025-11-12	71.0800	71.0800	66.6800	69.0600	-6.041%	44	683	-23.747%
2025-11-11	73.2500	73.6000	72.0700	73.5000	-2.752%	11	670	-28.354%
2025-11-10	70.1000	76.1200	70.1000	75.5800	+17.178%	77	668	-30.325%
2025-11-07	61.0100	64.5000	58.8500	64.5000	+3.664%	14	605	-18.357%
2025-11-06	73.2000	73.5500	62.2200	62.2200	-13.679%	52	599	-15.365%
2025-11-05	73.0100	73.2800	68.0000	72.0800	-0.948%	74	570	-26.942%
2025-11-04	73.8900	77.3500	71.1500	72.7700	-15.775%	51	513	-27.635%
2025-11-03	84.4600	86.8700	83.4000	86.4000	+5.636%	80	434	-39.051%
2025-10-31	82.5000	84.0000	81.3200	81.7900	+7.195%	24	434	-35.616%
2025-10-30	78.0000	79.4400	76.3000	76.3000	-3.442%	13	439	-30.983%
2025-10-29	73.0000	79.0200	72.7000	79.0200	+10.921%	14	427	-33.359%
2025-10-28	70.9300	72.0000	69.7000	71.2400	-0.683%	37	431	-26.081%
2025-10-27	72.0000	72.8300	71.3500	71.7300	+7.380%	26	416	-26.586%
2025-10-24	68.5500	68.5500	66.8000	66.8000	+9.061%	74	416	-21.168%
2025-10-22	59.8500	61.2500	58.0000	61.2500	-5.769%	15	387	-14.024%
2025-10-21	64.1600	65.0000	64.1600	65.0000	-1.216%	6	385	-18.985%
2025-10-20	62.7000	65.9300	62.7000	65.8000	+2.620%	13	389	-19.970%
2025-10-16	67.5000	67.5000	64.1200	64.1200	+1.375%	29	385	-17.873%
2025-10-15	66.0000	66.0000	63.2500	63.2500	-2.467%	2	379	-16.743%
2025-10-14	63.0000	65.3000	63.0000	64.8500	+4.935%	23	380	-18.797%
2025-10-13	61.7000	61.8000	61.7000	61.8000	+0.195%	2	379	-14.790%
2025-10-10	68.0900	68.0900	61.3700	61.6800	-8.676%	27	378	-14.624%
2025-10-09	65.7000	67.5400	64.3500	67.5400	+3.541%	73	381	-22.031%
2025-10-08	65.4500	65.8900	64.1500	65.2300	+0.555%	122	340	-19.270%
2025-10-07	64.6800	67.4500	64.1200	64.8700	+4.629%	41	243	-18.822%
2025-10-06	62.1900	65.0000	62.0000	62.0000	+3.870%	25	239	-15.065%
2025-10-03	66.9200	67.5000	59.0500	59.6900	-11.334%	31	221	-11.778%
2025-10-02	66.0300	67.3200	64.7800	67.3200	+1.692%	44	216	-21.777%
2025-10-01	65.1500	66.9700	65.1500	66.2000	+3.843%	37	199	-20.453%
2025-09-30	62.0000	63.7500	61.8200	63.7500	+3.912%	11	175	-17.396%
2025-09-29	62.7100	62.7100	61.3500	61.3500	+0.905%	13	173	-14.165%
2025-09-26	60.8000	60.8000	60.8000	60.8000	-4.941%	1	164	-13.388%
2025-09-25	58.8600	65.7000	58.8600	63.9600	+2.665%	87	163	-17.667%
2025-09-24	65.2500	65.7000	61.9000	62.3000	-3.635%	54	165	-15.474%
2025-09-23	64.2500	65.9500	62.4900	64.6500	+5.966%	78	194	-18.546%
2025-09-22	64.1500	64.2000	61.0100	61.0100	-5.205%	8	156	-13.686%
2025-09-19	62.7900	64.9000	62.4000	64.3600	+6.187%	27	156	-18.179%
2025-09-18	58.0500	60.6100	57.8500	60.6100	+16.111%	129	139	-13.117%
2025-09-17	51.4400	52.2000	51.0000	52.2000	-4.658%	18	17	+0.881%
2025-09-16	54.6500	54.8300	54.4500	54.7500	-2.145%	12	17	-3.817%
2025-09-15	54.8600	56.3500	53.8400	55.9500	0.000%	7	6	-5.880%

.dark-mode .L0J07c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0J07c{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C185PLTR Jan 21 2028 185.00 Call (PLTR280121C00185000)option OPRA

PLTR20280121C185
PLTR Jan 21 2028 185.00 Call (PLTR280121C00185000)
option OPRA