Dark

PLTR20280121C200
PLTR Jan 21 2028 200.00 Call (PLTR280121C00200000)
option OPRA

EOD

Jul 23, 2026

19.10-5.911%(-1.20)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.0000	20.0600	18.8000	19.1000	-5.911%	72	12,198	0.000%
2026-07-22	22.0000	22.0000	19.6000	20.3000	-15.063%	56	12,235	-5.911%
2026-07-21	23.5000	24.4000	23.5000	23.9000	-4.781%	25	12,197	-20.084%
2026-07-20	24.6600	25.3000	23.7500	25.1000	+2.074%	82	12,192	-23.904%
2026-07-17	23.1000	24.5900	23.1000	24.5900	+0.986%	17	12,214	-22.326%
2026-07-16	23.5000	24.5500	22.2000	24.3500	+2.311%	81	12,207	-21.561%
2026-07-15	24.5000	24.7700	23.8000	23.8000	-2.857%	17	12,229	-19.748%
2026-07-14	19.8500	25.4000	19.8500	24.5000	+11.364%	35	12,225	-22.041%
2026-07-13	22.3000	22.5000	22.0000	22.0000	+3.774%	24	12,229	-13.182%
2026-07-10	22.0000	22.0000	20.6000	21.2000	-3.636%	63	12,243	-9.906%
2026-07-09	21.6500	22.0000	20.4800	22.0000	-4.265%	15	12,243	-13.182%
2026-07-08	21.8600	23.0000	21.2000	22.9800	-8.410%	66	12,233	-16.884%
2026-07-07	24.0000	26.4500	23.2600	25.0900	+6.449%	63	12,209	-23.874%
2026-07-06	22.0500	24.1500	21.7500	23.5700	+5.790%	40	12,231	-18.965%
2026-07-02	22.5000	23.6000	22.0000	22.2800	+7.841%	105	12,248	-14.273%
2026-07-01	18.9000	21.5000	18.9000	20.6600	+22.249%	155	12,248	-7.551%
2026-06-30	16.3500	17.5000	16.2000	16.9000	+0.595%	30	12,302	+13.018%
2026-06-29	16.9300	17.8000	16.3200	16.8000	+7.075%	257	12,290	+13.690%
2026-06-26	14.6500	16.1800	14.6500	15.6900	+12.473%	215	12,237	+21.734%
2026-06-25	15.0000	15.2500	13.6000	13.9500	-11.932%	305	12,120	+36.918%
2026-06-24	15.5500	17.2000	15.5000	15.8400	-4.693%	97	12,128	+20.581%
2026-06-23	18.0000	18.0000	16.5900	16.6200	-6.891%	90	12,114	+14.922%
2026-06-22	20.3500	20.9900	17.8500	17.8500	-16.977%	502	12,101	+7.003%
2026-06-18	21.2000	21.5100	20.2000	21.5000	-2.759%	71	11,863	-11.163%
2026-06-17	22.7500	24.1300	22.1100	22.1100	-3.660%	50	11,863	-13.614%
2026-06-16	23.9000	24.1000	21.8000	22.9500	-4.574%	63	11,863	-16.776%
2026-06-15	22.6600	24.1000	22.3000	24.0500	+13.230%	97	11,789	-20.582%
2026-06-12	21.5000	21.5500	21.1300	21.2400	-5.600%	32	11,789	-10.075%
2026-06-11	22.4000	22.7500	21.2000	22.5000	+0.446%	640	11,789	-15.111%
2026-06-10	22.4000	23.3800	22.4000	22.4000	-2.820%	60	11,270	-14.732%
2026-06-09	24.7800	25.0000	21.5100	23.0500	-9.608%	506	11,296	-17.137%
2026-06-08	25.7500	25.8500	24.9000	25.5000	+1.190%	102	10,955	-25.098%
2026-06-05	27.1000	27.1000	24.4500	25.2000	-10.000%	466	10,896	-24.206%
2026-06-04	29.3700	30.0000	27.4500	28.0000	-0.709%	92	10,571	-31.786%
2026-06-03	32.4000	32.5800	27.8500	28.2000	-16.642%	209	10,557	-32.270%
2026-06-02	37.1100	37.1100	32.8500	33.8300	-13.033%	292	10,514	-43.541%
2026-06-01	37.1500	40.5400	36.0000	38.9000	+8.056%	299	10,417	-50.900%
2026-05-29	29.6500	36.9000	29.6500	36.0000	+32.841%	482	10,341	-46.944%
2026-05-28	23.0000	27.1000	23.0000	27.1000	+22.348%	198	10,256	-29.520%
2026-05-27	21.8500	22.6000	21.8500	22.1500	-6.342%	43	10,202	-13.770%
2026-05-26	23.9600	24.9200	22.9900	23.6500	-1.949%	800	10,173	-19.239%
2026-05-22	24.3300	24.7000	23.0500	24.1200	-0.741%	61	10,090	-20.813%
2026-05-21	24.3500	24.8100	24.0000	24.3000	+0.455%	22	10,122	-21.399%
2026-05-20	22.5000	24.1900	22.5000	24.1900	+1.853%	31	10,122	-21.042%
2026-05-19	23.5900	24.2000	22.9300	23.7500	+0.636%	38	10,119	-19.579%
2026-05-18	23.9000	23.9000	21.5000	23.6000	+0.255%	421	10,119	-19.068%
2026-05-15	23.7000	24.3200	23.2000	23.5400	+1.204%	83	10,119	-18.862%
2026-05-14	22.6500	23.8700	22.6500	23.2600	+5.297%	166	9,742	-17.885%
2026-05-13	23.4000	23.4000	21.4000	22.0900	-7.958%	555	9,640	-13.536%
2026-05-12	24.3000	24.7700	23.1600	24.0000	-0.826%	75	9,640	-20.417%
2026-05-11	25.2500	25.2500	22.9500	24.2000	-3.968%	791	9,640	-21.074%
2026-05-08	23.8800	25.3500	22.9100	25.2000	+2.439%	497	8,908	-24.206%
2026-05-07	24.1000	26.2000	24.0600	24.6000	+6.957%	77	8,786	-22.358%
2026-05-06	23.3000	24.0000	22.3800	23.0000	-5.738%	238	8,773	-16.957%
2026-05-05	26.8000	27.1600	23.9000	24.4000	-18.121%	848	8,655	-21.721%
2026-05-04	30.8400	31.7600	29.6500	29.8000	+2.230%	139	7,948	-35.906%
2026-05-01	29.0000	29.8000	28.0800	29.1500	+10.208%	587	7,422	-34.477%
2026-04-30	25.7500	26.5500	25.7000	26.4500	+2.918%	31	7,422	-27.788%
2026-04-29	26.6300	26.6300	24.6000	25.7000	-7.454%	101	7,403	-25.681%
2026-04-28	27.6500	28.0500	27.6500	27.7700	-2.561%	49	7,391	-31.221%
2026-04-27	29.4500	30.2000	28.5000	28.5000	-1.042%	11	7,387	-32.982%
2026-04-24	28.3500	29.2500	27.3000	28.8000	+1.408%	223	7,384	-33.681%
2026-04-23	31.0500	31.9000	27.9700	28.4000	-15.852%	423	7,485	-32.746%
2026-04-22	31.7300	33.7500	31.7300	33.7500	+10.294%	84	7,353	-43.407%
2026-04-21	30.1800	32.0000	29.4000	30.6000	+1.124%	82	7,424	-37.582%
2026-04-20	30.0200	31.0500	29.5000	30.2600	-0.852%	38	7,424	-36.880%
2026-04-17	29.6500	31.3000	29.6500	30.5200	+5.314%	58	7,413	-37.418%
2026-04-16	29.3000	29.3000	27.3300	28.9800	+0.976%	331	7,406	-34.092%
2026-04-15	26.5000	28.8000	26.5000	28.7000	+10.173%	518	7,531	-33.449%
2026-04-14	25.9000	26.5000	25.3700	26.0500	+8.859%	106	7,856	-26.679%
2026-04-13	24.0000	25.0800	23.9300	23.9300	+4.134%	42	7,808	-20.184%
2026-04-10	22.7200	23.4300	21.1000	22.9800	-3.445%	309	7,811	-16.884%
2026-04-09	26.8500	26.8500	22.9500	23.8000	-14.388%	852	7,598	-19.748%
2026-04-08	34.2500	34.2500	27.6200	27.8000	-12.716%	360	6,938	-31.295%
2026-04-07	30.5000	32.1300	30.5000	31.8500	+0.473%	38	6,834	-40.031%
2026-04-06	32.7000	33.2500	31.3600	31.7000	-2.221%	59	6,837	-39.748%
2026-04-02	29.3500	32.4200	29.3500	32.4200	+2.595%	30	6,833	-41.086%
2026-04-01	31.1600	32.2900	31.1600	31.6000	0.000%	14	6,833	-39.557%
2026-03-31	29.1500	32.4000	29.1500	31.6000	+12.656%	54	6,827	-39.557%
2026-03-30	30.0000	30.2000	27.5000	28.0500	-10.096%	64	6,831	-31.907%
2026-03-27	32.3000	32.3000	30.9900	31.2000	-6.893%	69	6,808	-38.782%
2026-03-26	34.7000	35.3700	33.4800	33.5100	-11.723%	149	6,794	-43.002%
2026-03-25	38.3500	39.6000	37.6400	37.9600	+1.933%	87	6,898	-49.684%
2026-03-24	39.7400	39.7400	35.8200	37.2400	-8.276%	176	6,893	-48.711%
2026-03-23	37.4900	40.6000	37.4900	40.6000	+15.670%	199	6,792	-52.956%
2026-03-20	35.1000	35.7400	34.8000	35.1000	-5.898%	122	6,776	-45.584%
2026-03-19	35.6600	37.3000	35.6600	37.3000	+3.755%	63	6,768	-48.794%
2026-03-18	37.1200	37.7500	35.9500	35.9500	-3.100%	60	6,718	-46.871%
2026-03-17	37.6000	38.0000	37.1000	37.1000	+1.255%	20	6,733	-48.518%
2026-03-16	36.9500	36.9500	35.8000	36.6400	+0.937%	123	6,716	-47.871%
2026-03-13	36.7500	36.7500	34.9000	36.3000	-4.323%	43	6,618	-47.383%
2026-03-12	37.2900	38.3000	37.1500	37.9400	+5.978%	2,523	6,602	-49.657%
2026-03-11	36.6100	36.6100	35.2800	35.8000	+0.140%	73	6,608	-46.648%
2026-03-10	38.4200	38.4500	35.6000	35.7500	-9.033%	2,638	6,599	-46.573%
2026-03-09	39.5000	39.5000	38.0000	39.3000	-2.723%	32	4,634	-51.399%
2026-03-06	38.5100	42.2500	38.3000	40.4000	+8.895%	1,956	4,635	-52.723%
2026-03-05	39.0000	39.3500	36.0000	37.1000	-2.368%	34	4,669	-48.518%
2026-03-04	36.0000	38.5800	36.0000	38.0000	+8.883%	23	4,662	-49.737%
2026-03-03	33.2000	35.0500	30.7000	34.9000	+4.179%	237	4,666	-45.272%
2026-03-02	33.0000	34.3000	32.2500	33.5000	+13.559%	73	4,718	-42.985%
2026-02-27	29.4500	29.6000	28.0000	29.5000	+2.076%	44	4,730	-35.254%
2026-02-26	29.1500	29.1500	27.8000	28.9000	+2.301%	32	4,751	-33.910%
2026-02-25	25.9000	28.7500	25.9000	28.2500	+10.568%	628	4,872	-32.389%
2026-02-24	25.0200	25.8200	24.6400	25.5500	-2.481%	52	4,872	-25.245%
2026-02-23	25.6300	26.4200	24.7500	26.2000	-2.602%	746	4,877	-27.099%
2026-02-20	26.9500	27.3500	26.9000	26.9000	-3.929%	32	4,260	-28.996%
2026-02-19	26.6600	28.1600	26.6600	28.0000	-7.591%	40	4,243	-31.786%
2026-02-18	28.1200	31.0200	28.1200	30.3000	+13.018%	13	4,242	-36.964%
2026-02-17	24.9900	27.3800	24.6200	26.8100	+2.094%	88	4,233	-28.758%
2026-02-13	25.0000	27.3700	24.9900	26.2600	+2.060%	109	4,201	-27.266%
2026-02-12	28.5600	28.5600	24.9900	25.7300	-10.504%	92	4,201	-25.768%
2026-02-11	29.6900	29.6900	27.7500	28.7500	-5.738%	246	4,176	-33.565%
2026-02-10	32.9500	33.6300	30.0000	30.5000	-6.298%	153	3,988	-37.377%
2026-02-09	30.4000	33.7000	30.4000	32.5500	+12.241%	118	4,035	-41.321%
2026-02-06	28.9500	29.8000	27.9000	29.0000	+9.890%	128	4,007	-34.138%
2026-02-05	29.9000	30.2000	26.3500	26.3900	-16.619%	212	3,977	-27.624%
2026-02-04	38.9300	38.9300	29.9500	31.6500	-22.140%	259	3,909	-39.652%
2026-02-03	44.0000	44.7700	38.8600	40.6500	+12.917%	149	3,785	-53.014%
2026-02-02	36.6500	37.0600	35.6200	36.0000	+3.597%	27	3,772	-46.944%
2026-01-30	37.5000	37.6500	34.4800	34.7500	-8.936%	111	3,764	-45.036%
2026-01-29	40.9000	40.9000	36.2700	38.1600	-8.048%	143	3,734	-49.948%
2026-01-28	43.9500	44.1900	41.5000	41.5000	-9.071%	1,844	3,680	-53.976%
2026-01-27	46.9900	46.9900	45.6400	45.6400	-3.713%	4	3,484	-58.151%
2026-01-26	48.0000	48.0000	47.4000	47.4000	-3.067%	14	3,483	-59.705%
2026-01-23	47.4500	48.9000	47.4500	48.9000	+5.798%	7	3,483	-60.941%
2026-01-22	46.2500	46.9000	46.0500	46.2200	+0.347%	14	3,481	-58.676%
2026-01-21	48.0000	48.4000	44.8000	46.0600	-6.000%	17	3,479	-58.532%
2026-01-20	48.2600	49.9800	48.2600	49.0000	-1.804%	29	3,473	-61.020%
2026-01-16	52.1800	52.3500	49.9000	49.9000	-9.372%	24	3,467	-61.723%
2026-01-15	55.6800	55.6800	55.0600	55.0600	+3.012%	8	3,467	-65.311%
2026-01-14	52.8100	53.4500	52.5500	53.4500	-4.211%	14	3,467	-64.266%
2026-01-13	55.3000	55.8000	54.1500	55.8000	+0.522%	1,519	3,465	-65.771%
2026-01-12	56.4100	57.6000	54.8200	55.5100	+1.388%	13	2,379	-65.592%
2026-01-09	54.8000	56.1000	54.3300	54.7500	+1.015%	16	2,378	-65.114%
2026-01-08	59.9000	59.9000	53.8600	54.2000	-7.033%	18	2,377	-64.760%
2026-01-07	56.7000	60.5900	56.7000	58.3000	+4.144%	14	2,369	-67.238%
2026-01-06	54.7600	56.5300	54.7600	55.9800	+4.636%	28	2,368	-65.881%
2026-01-05	52.7000	54.0000	52.0000	53.5000	+8.519%	592	2,644	-64.299%
2026-01-02	55.2100	55.2100	48.7200	49.3000	-11.171%	349	2,644	-61.258%
2025-12-31	57.6000	57.7600	55.5000	55.5000	-5.128%	11	2,335	-65.586%
2025-12-30	59.3600	59.3600	58.5000	58.5000	-4.365%	29	2,335	-67.350%
2025-12-29	61.0500	62.3000	61.0500	61.1700	-5.236%	20	2,329	-68.776%
2025-12-26	66.5000	66.5000	64.5500	64.5500	-4.920%	75	2,326	-70.411%
2025-12-24	67.5000	68.6300	67.5000	67.8900	-0.382%	29	2,319	-71.866%
2025-12-23	68.7100	68.7100	67.6000	68.1500	+0.368%	82	2,319	-71.974%
2025-12-22	71.5000	71.5000	67.4000	67.9000	-1.594%	128	2,277	-71.870%
2025-12-19	65.0000	69.0000	65.0000	69.0000	+9.091%	140	2,239	-72.319%
2025-12-18	60.8000	64.1800	60.8000	63.2500	+7.660%	162	2,279	-69.802%
2025-12-17	64.2000	64.2000	57.9500	58.7500	-8.915%	383	2,188	-67.489%
2025-12-16	61.0000	64.5000	61.0000	64.5000	+5.220%	4	2,286	-70.388%
2025-12-15	63.8500	64.2000	61.3000	61.3000	-1.241%	110	2,283	-68.842%
2025-12-12	58.4800	63.0600	58.4800	62.0700	-3.767%	44	2,209	-69.228%
2025-12-11	61.9500	64.7000	61.6300	64.5000	-2.465%	34	2,227	-70.388%
2025-12-10	62.8000	66.3200	62.6500	66.1300	+8.766%	45	2,247	-71.117%
2025-12-09	60.8000	60.8900	60.8000	60.8000	+0.812%	14	2,256	-68.586%
2025-12-08	61.2000	62.2000	59.8000	60.3100	-0.479%	88	2,263	-68.330%
2025-12-05	60.0000	60.7000	59.6000	60.6000	+4.034%	86	2,244	-68.482%
2025-12-04	56.4500	58.6900	56.4500	58.2500	+3.464%	39	2,230	-67.210%
2025-12-03	52.6500	56.3000	52.6500	56.3000	+4.959%	6	2,223	-66.075%
2025-12-02	52.6400	55.1000	52.6400	53.6400	+4.561%	21	2,220	-64.392%
2025-12-01	49.9500	52.0000	49.5400	51.3000	-0.369%	51	2,207	-62.768%
2025-11-28	52.6800	52.6800	50.8800	51.4900	+1.739%	20	2,198	-62.905%
2025-11-26	51.0100	52.0500	49.8300	50.6100	+1.220%	236	2,182	-62.260%
2025-11-25	47.0100	50.0000	45.7000	50.0000	+4.167%	193	2,182	-61.800%
2025-11-24	46.6500	50.1000	46.6500	48.0000	+6.312%	341	2,223	-60.208%
2025-11-21	46.0000	47.0000	41.3200	45.1500	-1.634%	413	1,941	-57.697%
2025-11-20	56.0000	56.1500	44.9600	45.9000	-10.579%	902	1,886	-58.388%
2025-11-19	52.9100	54.0000	49.9500	51.3300	-2.931%	44	1,433	-62.790%
2025-11-18	53.4000	54.3100	52.1000	52.8800	-4.463%	180	1,434	-63.880%
2025-11-17	55.5900	56.5900	53.0000	55.3500	-2.895%	293	1,387	-65.492%
2025-11-14	54.9500	58.6200	53.0000	57.0000	+1.064%	315	1,563	-66.491%
2025-11-13	62.5000	62.5000	55.7500	56.4000	-10.405%	161	1,344	-66.135%
2025-11-12	65.9900	65.9900	61.4500	62.9500	-7.494%	47	1,353	-69.658%
2025-11-11	69.5000	69.5000	66.4100	68.0500	-3.475%	14	1,338	-71.932%
2025-11-10	63.7000	71.0000	63.5000	70.5000	+19.289%	78	1,337	-72.908%
2025-11-07	57.4500	59.5600	53.5000	59.1000	+3.322%	114	1,290	-67.682%
2025-11-06	68.0400	68.0700	57.0000	57.2000	-13.660%	159	1,220	-66.608%
2025-11-05	67.5000	67.8500	63.0000	66.2500	-3.087%	143	1,237	-71.170%
2025-11-04	71.1500	72.4500	65.5000	68.3600	-15.719%	352	1,212	-72.060%
2025-11-03	80.0000	81.2500	77.2900	81.1100	+5.722%	478	819	-76.452%
2025-10-31	75.4100	78.2800	74.4600	76.7200	+8.056%	109	819	-75.104%
2025-10-30	70.4200	74.5900	70.4200	71.0000	-3.664%	71	797	-73.099%
2025-10-29	67.3300	73.8900	67.3300	73.7000	+12.245%	122	790	-74.084%
2025-10-28	65.7200	66.2000	63.6500	65.6600	+0.122%	30	786	-70.911%
2025-10-27	64.6200	66.7700	64.6200	65.5800	+5.774%	33	778	-70.875%
2025-10-24	61.3000	62.7000	61.3000	62.0000	+4.097%	56	778	-69.194%
2025-10-23	57.0000	59.6800	57.0000	59.5600	+9.788%	148	782	-67.931%
2025-10-22	59.5600	59.5600	53.2600	54.2500	-9.704%	60	698	-64.793%
2025-10-21	58.9800	60.0800	58.6200	60.0800	-0.116%	24	684	-68.209%
2025-10-20	57.9700	60.9700	57.5500	60.1500	+1.915%	14	682	-68.246%
2025-10-17	59.4600	59.4600	57.9100	59.0200	-0.556%	13	684	-67.638%
2025-10-16	61.4000	61.4000	59.3500	59.3500	+3.850%	87	679	-67.818%
2025-10-15	60.8500	61.3500	57.1500	57.1500	-4.782%	18	599	-66.579%
2025-10-14	53.9200	60.0200	53.9200	60.0200	+5.224%	9	602	-68.177%
2025-10-13	56.4000	58.1500	55.0000	57.0400	-0.436%	37	596	-66.515%
2025-10-10	60.5000	60.5000	56.7000	57.2900	-9.566%	72	574	-66.661%
2025-10-09	58.7500	63.7500	58.4000	63.3500	+5.848%	43	571	-69.850%
2025-10-08	60.0500	60.5000	58.8000	59.8500	+0.758%	20	537	-68.087%
2025-10-07	60.0000	61.4000	58.8500	59.4000	+4.394%	415	531	-67.845%
2025-10-06	56.6500	60.0000	56.6500	56.9000	+3.832%	55	327	-66.432%
2025-10-03	56.8500	57.7500	52.3000	54.8000	-10.676%	172	321	-65.146%
2025-10-02	61.5000	61.7000	60.8300	61.3500	+0.491%	36	214	-68.867%
2025-10-01	59.1700	61.0500	59.1700	61.0500	+6.731%	21	188	-68.714%
2025-09-30	57.7500	57.7500	56.7000	57.2000	+1.060%	14	181	-66.608%
2025-09-29	58.1500	58.5000	56.6000	56.6000	0.000%	110	179	-66.254%
2025-09-26	56.5000	56.6000	54.9000	56.6000	-3.528%	32	130	-66.254%
2025-09-25	56.4500	60.5500	54.9200	58.6700	+2.427%	14	119	-67.445%
2025-09-24	58.7000	58.7000	57.0000	57.2800	-3.178%	15	111	-66.655%
2025-09-23	60.1300	60.9500	57.2600	59.1600	+3.608%	27	105	-67.715%
2025-09-22	57.5200	57.5200	56.6700	57.1000	-2.825%	32	94	-66.550%
2025-09-19	57.5600	59.7000	57.5600	58.7600	+6.720%	15	72	-67.495%
2025-09-18	50.5000	55.1900	50.5000	55.0600	+15.916%	18	66	-65.311%
2025-09-17	49.0400	49.0400	46.9000	47.5000	-6.312%	19	49	-59.789%
2025-09-16	50.3500	50.7000	50.0000	50.7000	-0.393%	21	37	-62.327%
2025-09-15	50.0000	51.8500	49.3500	50.9000	0.000%	29	21	-62.475%

.dark-mode .PhJ3ZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PhJ3ZD{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C200PLTR Jan 21 2028 200.00 Call (PLTR280121C00200000)option OPRA

PLTR20280121C200
PLTR Jan 21 2028 200.00 Call (PLTR280121C00200000)
option OPRA