Dark

PLTR20280121C210
PLTR Jan 21 2028 210.00 Call (PLTR280121C00210000)
option OPRA

EOD

Sep 28, 2026

46.00-3.463%(-1.65)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	45.0000	46.4200	45.0000	46.0000	-3.463%	22	10,221	0.000%
2026-09-25	49.0000	49.1500	47.5000	47.6500	-2.676%	33	10,238	-3.463%
2026-09-24	47.0000	48.9600	47.0000	48.9600	+1.262%	41	10,251	-6.046%
2026-09-23	47.3400	48.9500	47.3400	48.3500	+9.911%	65	10,211	-4.860%
2026-09-22	43.6600	43.9900	43.4000	43.9900	+2.302%	13	10,164	+4.569%
2026-09-21	41.5000	43.1000	41.5000	43.0000	+12.272%	7	10,170	+6.977%
2026-09-18	38.3000	38.3000	38.3000	38.3000	-1.795%	6	10,172	+20.104%
2026-09-17	40.3800	40.3800	39.0000	39.0000	+4.139%	261	10,178	+17.949%
2026-09-16	37.4500	37.4500	37.4500	37.4500	-5.549%	2	9,922	+22.830%
2026-09-15	36.4000	39.6500	36.3500	39.6500	+7.803%	49	9,920	+16.015%
2026-09-14	36.0000	36.7800	36.0000	36.7800	+7.544%	2	9,890	+25.068%
2026-09-11	34.6500	34.6500	34.0600	34.2000	+0.117%	852	9,823	+34.503%
2026-09-10	34.8500	34.9000	34.1000	34.1600	-5.947%	6	9,140	+34.660%
2026-09-08	36.8500	36.8500	36.3200	36.3200	-4.672%	25	9,141	+26.652%
2026-09-04	39.5500	39.5500	38.1000	38.1000	+9.169%	4	9,151	+20.735%
2026-09-02	34.6000	34.9000	34.0000	34.9000	-16.407%	23	9,151	+31.805%
2026-09-01	44.1400	44.1400	41.7500	41.7500	-9.101%	27	9,137	+10.180%
2026-08-31	45.0000	45.9300	45.0000	45.9300	-2.380%	6	9,124	+0.152%
2026-08-28	46.9000	47.0500	46.9000	47.0500	+2.016%	3	9,121	-2.232%
2026-08-27	44.3300	46.2000	44.2700	46.1200	+13.039%	129	9,118	-0.260%
2026-08-26	37.7200	40.8200	37.7200	40.8000	+1.746%	12	9,178	+12.745%
2026-08-24	40.5700	40.9500	40.1000	40.1000	-7.390%	102	9,176	+14.713%
2026-08-21	42.0000	43.3000	42.0000	43.3000	+10.912%	3	9,084	+6.236%
2026-08-20	39.0400	39.0400	39.0400	39.0400	+0.489%	1	9,085	+17.828%
2026-08-17	40.0000	40.2700	38.8500	38.8500	-10.256%	10	9,085	+18.404%
2026-08-14	43.2900	43.2900	43.2900	43.2900	-0.734%	1	9,085	+6.260%
2026-08-13	41.5900	43.9500	40.1600	43.6100	+13.126%	23	9,085	+5.480%
2026-08-12	37.7000	39.3400	37.7000	38.5500	-7.487%	132	9,088	+19.326%
2026-08-11	40.6700	41.6700	40.6700	41.6700	-3.497%	4	9,075	+10.391%
2026-08-10	42.5200	44.6000	42.5200	43.1800	+9.733%	60	9,078	+6.531%
2026-08-07	38.0000	40.0000	38.0000	39.3500	+26.122%	23	9,026	+16.900%
2026-08-06	30.5000	31.2000	29.0000	31.2000	-5.455%	12	9,025	+47.436%
2026-08-05	34.8500	35.7000	32.7700	33.0000	-4.376%	15	9,016	+39.394%
2026-08-04	25.5000	35.0000	25.5000	34.5100	+92.042%	57	9,016	+33.295%
2026-08-03	17.3000	18.0000	17.1100	17.9700	+8.253%	14	9,004	+155.982%
2026-07-31	16.0000	16.8500	16.0000	16.6000	-0.480%	5	9,003	+177.108%
2026-07-30	16.6000	16.6800	16.4300	16.6800	-9.200%	35	9,004	+175.779%
2026-07-29	18.1400	18.3700	18.1400	18.3700	+6.369%	2	8,984	+150.408%
2026-07-28	16.3600	17.7500	15.8500	17.2700	-16.043%	8,354	8,985	+166.358%
2026-07-27	20.4500	20.5700	20.4400	20.5700	+10.889%	29	1,188	+123.627%
2026-07-23	18.5500	18.5500	18.5500	18.5500	+1.477%	3	1,193	+147.978%
2026-07-22	18.1900	18.2800	18.1700	18.2800	-16.985%	12	1,193	+151.641%
2026-07-20	22.0200	22.0200	22.0200	22.0200	+0.548%	1	1,195	+108.901%
2026-07-17	21.4400	21.9500	21.4400	21.9000	-4.575%	26	1,196	+110.046%
2026-07-14	22.5000	22.9500	21.5500	22.9500	+12.999%	8	1,214	+100.436%
2026-07-13	19.8000	20.5000	19.8000	20.3100	+4.422%	187	1,213	+126.489%
2026-07-09	19.3200	19.7000	19.3000	19.4500	-3.570%	6	1,259	+136.504%
2026-07-08	20.2000	20.2000	20.0000	20.1700	-17.166%	6	1,255	+128.061%
2026-07-07	22.2800	24.3500	22.2800	24.3500	+10.682%	18	1,254	+88.912%
2026-07-06	21.4500	22.0000	20.8000	22.0000	+5.769%	12	1,252	+109.091%
2026-07-02	20.3500	20.8000	20.3500	20.8000	+5.584%	2	1,255	+121.154%
2026-07-01	16.9000	19.8000	16.8500	19.7000	+26.688%	50	1,255	+133.503%
2026-06-30	15.7500	16.2500	15.5500	15.5500	+7.167%	275	1,263	+195.820%
2026-06-26	14.4500	14.7500	14.3500	14.5100	+13.626%	8	1,072	+217.023%
2026-06-25	13.4500	13.4500	12.5700	12.7700	-11.931%	20	1,069	+260.219%
2026-06-24	14.8900	14.8900	14.5000	14.5000	-5.229%	2	1,063	+217.241%
2026-06-23	16.3400	16.3400	15.3000	15.3000	-6.991%	8	1,062	+200.654%
2026-06-22	19.3400	19.3400	16.4500	16.4500	-13.055%	11	1,061	+179.635%
2026-06-18	19.0000	19.0000	18.9200	18.9200	-12.000%	3	1,063	+143.129%
2026-06-16	21.5000	21.5000	21.5000	21.5000	-1.602%	1	1,063	+113.953%
2026-06-15	20.8800	21.8500	20.8800	21.8500	+11.309%	4	1,055	+110.526%
2026-06-12	19.5500	19.7300	19.5000	19.6300	-8.994%	10	1,055	+134.335%
2026-06-10	20.4500	21.5700	20.4500	21.5700	+1.030%	24	1,055	+113.259%
2026-06-09	22.1100	22.1100	19.8800	21.3500	-13.176%	27	1,062	+115.457%
2026-06-05	24.5900	24.5900	24.5900	24.5900	-6.359%	2	1,063	+87.068%
2026-06-04	25.5000	26.2600	25.5000	26.2600	-4.821%	3	1,062	+75.171%
2026-06-03	28.4000	28.4000	27.5900	27.5900	-12.662%	83	1,062	+66.727%
2026-06-02	32.1900	32.1900	30.9500	31.5900	-13.924%	89	1,060	+45.616%
2026-06-01	36.3800	36.7000	36.3800	36.7000	+10.542%	4	984	+25.341%
2026-05-29	28.6100	34.0000	28.6100	33.2000	+32.800%	38	985	+38.554%
2026-05-28	23.3000	25.0500	23.2600	25.0000	+24.008%	241	1,002	+84.000%
2026-05-27	20.7000	20.7000	20.1500	20.1600	-7.097%	21	878	+128.175%
2026-05-26	21.7000	21.7000	21.7000	21.7000	+0.092%	2	869	+111.982%
2026-05-22	21.6800	21.6800	21.6800	21.6800	-1.455%	1	869	+112.177%
2026-05-20	20.9200	22.0000	20.9200	22.0000	0.000%	200	868	+109.091%
2026-05-19	22.2000	22.2000	22.0000	22.0000	+2.326%	11	843	+109.091%
2026-05-18	20.8900	21.5000	20.8900	21.5000	-0.601%	12	843	+113.953%
2026-05-15	21.6500	21.6500	21.6300	21.6300	+0.278%	6	843	+112.668%
2026-05-14	21.5000	21.8000	21.5000	21.5700	+7.958%	5	859	+113.259%
2026-05-13	21.7500	21.7500	19.8500	19.9800	-6.853%	16	865	+130.230%
2026-05-12	22.0000	22.0000	21.4500	21.4500	-3.378%	5	865	+114.452%
2026-05-11	21.2700	22.2000	21.2700	22.2000	+1.139%	5	865	+107.207%
2026-05-08	21.9500	21.9500	21.9500	21.9500	-7.966%	1	864	+109.567%
2026-05-07	22.3500	23.8500	22.3500	23.8500	+12.500%	105	863	+92.872%
2026-05-06	21.2500	21.8000	21.0000	21.2000	-4.072%	81	861	+116.981%
2026-05-05	23.7500	23.8000	22.1000	22.1000	-22.238%	20	846	+108.145%
2026-05-04	28.3500	29.2500	27.5700	28.4200	+5.651%	40	843	+61.858%
2026-05-01	26.9000	26.9000	26.9000	26.9000	+14.468%	5	867	+71.004%
2026-04-30	23.7800	23.7800	23.5000	23.5000	+0.556%	6	867	+95.745%
2026-04-29	22.4600	23.3700	22.4500	23.3700	-9.419%	11	864	+96.834%
2026-04-28	26.2300	26.2300	25.8000	25.8000	-3.731%	2	854	+78.295%
2026-04-27	26.8000	26.8000	26.8000	26.8000	-0.186%	1	855	+71.642%
2026-04-24	26.8500	26.8500	26.8500	26.8500	+1.321%	1	855	+71.322%
2026-04-23	29.4000	29.4000	26.4500	26.5000	-15.200%	3	854	+73.585%
2026-04-22	30.6000	31.2500	30.6000	31.2500	+10.816%	8	854	+47.200%
2026-04-21	29.5500	29.5500	28.0000	28.2000	-1.433%	3	860	+63.121%
2026-04-17	28.0000	28.6100	28.0000	28.6100	+11.758%	3	860	+60.783%
2026-04-15	25.1000	25.6000	25.1000	25.6000	+8.291%	3	857	+79.688%
2026-04-14	24.1000	24.1000	23.6000	23.6400	+5.301%	8	855	+94.585%
2026-04-13	22.9000	22.9000	22.4500	22.4500	+10.374%	12	854	+104.900%
2026-04-10	20.4600	21.4000	19.7500	20.3400	-4.507%	9	859	+126.155%
2026-04-09	23.3000	23.3000	21.1500	21.3000	-16.471%	11	855	+115.962%
2026-04-08	28.4500	28.4500	25.4600	25.5000	-2.111%	7	854	+80.392%
2026-03-30	27.6000	27.6000	26.0500	26.0500	-10.389%	5	854	+76.583%
2026-03-27	29.7000	29.7000	28.7500	29.0700	-13.994%	15	852	+58.239%
2026-03-24	33.5000	33.8600	33.5000	33.8000	-9.674%	5	847	+36.095%
2026-03-23	36.7500	37.4200	36.3100	37.4200	+7.067%	9	847	+22.929%
2026-03-19	32.5700	34.9500	32.5700	34.9500	+4.328%	23	842	+31.617%
2026-03-18	34.1200	34.2500	33.5000	33.5000	-4.286%	9	844	+37.313%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+3.245%	1	847	+31.429%
2026-03-16	34.3000	34.3000	33.9000	33.9000	+3.606%	2	846	+35.693%
2026-03-13	34.3200	34.3200	32.7200	32.7200	-4.047%	2	844	+40.587%
2026-03-11	34.1400	34.1500	34.1000	34.1000	+0.235%	12	845	+34.897%
2026-03-10	34.0800	34.0800	34.0200	34.0200	-7.049%	2	856	+35.215%
2026-03-09	36.9000	36.9000	36.6000	36.6000	-7.576%	8	855	+25.683%
2026-03-06	39.0000	39.6000	39.0000	39.6000	+11.080%	10	856	+16.162%
2026-03-04	34.8000	35.6500	34.8000	35.6500	+8.855%	23	865	+29.032%
2026-03-03	32.8000	32.8000	32.7500	32.7500	+5.475%	2	852	+40.458%
2026-03-02	30.8000	31.0500	30.5600	31.0500	+19.194%	4	850	+48.148%
2026-02-25	25.8600	26.6000	25.8600	26.0500	+9.500%	34	824	+76.583%
2026-02-23	23.5500	23.7900	23.5500	23.7900	-7.432%	13	824	+93.359%
2026-02-19	25.7000	25.7000	25.7000	25.7000	-8.703%	3	826	+78.988%
2026-02-18	28.1000	28.7500	28.1000	28.1500	+12.600%	5	829	+63.410%
2026-02-17	23.0700	25.0500	23.0700	25.0000	+2.881%	12	832	+84.000%
2026-02-13	24.8500	24.9000	24.3000	24.3000	+2.662%	12	819	+89.300%
2026-02-12	26.5900	26.5900	23.2900	23.6700	-11.514%	12	819	+94.339%
2026-02-11	26.5400	26.9000	25.9500	26.7500	-7.279%	29	816	+71.963%
2026-02-10	30.8500	30.8500	28.8500	28.8500	-4.691%	21	810	+59.445%
2026-02-09	28.9500	30.7000	28.4500	30.2700	+14.226%	16	805	+51.966%
2026-02-06	26.3500	27.6000	26.2000	26.5000	+7.855%	10	802	+73.585%
2026-02-05	27.9000	28.4500	24.5700	24.5700	-14.241%	75	804	+87.220%
2026-02-04	30.6000	30.6000	28.0000	28.6500	-21.828%	86	807	+60.558%
2026-02-03	39.6600	39.6600	36.6500	36.6500	+8.689%	18	777	+25.512%
2026-02-02	34.4900	34.4900	33.7200	33.7200	+3.088%	14	776	+36.418%
2026-01-30	34.8000	34.8000	32.7100	32.7100	-6.087%	159	785	+40.630%
2026-01-29	35.9900	35.9900	34.4000	34.8300	-12.156%	25	774	+32.070%
2026-01-28	40.6000	40.6000	39.6500	39.6500	-8.955%	13	778	+16.015%
2026-01-27	43.5500	43.5500	43.5500	43.5500	-2.135%	1	770	+5.626%
2026-01-26	44.7500	44.7500	44.5000	44.5000	-2.838%	2	770	+3.371%
2026-01-23	45.7000	45.8500	45.6500	45.8000	+6.388%	4	770	+0.437%
2026-01-22	43.4500	43.6000	43.0500	43.0500	+2.867%	15	772	+6.852%
2026-01-21	45.9500	45.9500	41.5700	41.8500	-9.121%	28	771	+9.916%
2026-01-20	45.3500	47.6000	45.3500	46.0500	-9.706%	45	752	-0.109%
2026-01-15	51.8500	51.8500	51.0000	51.0000	-1.772%	11	735	-9.804%
2026-01-13	50.9600	51.9200	50.9600	51.9200	-1.010%	3	734	-11.402%
2026-01-12	53.1500	53.3400	51.9200	52.4500	+2.043%	34	734	-12.297%
2026-01-09	51.9000	52.0500	51.0000	51.4000	+2.187%	377	733	-10.506%
2026-01-08	50.4500	50.4500	50.3000	50.3000	-7.706%	2	618	-8.549%
2026-01-07	54.0000	54.5000	54.0000	54.5000	+2.772%	8	619	-15.596%
2026-01-06	53.0200	53.0300	53.0200	53.0300	+5.616%	11	616	-13.257%
2026-01-05	50.7800	50.7800	50.2100	50.2100	+8.680%	3	626	-8.385%
2026-01-02	52.7500	53.0700	46.1600	46.2000	-13.483%	82	626	-0.433%
2025-12-31	54.0100	54.5100	53.4000	53.4000	-2.732%	16	651	-13.858%
2025-12-30	56.3500	56.3500	54.9000	54.9000	-3.836%	15	651	-16.211%
2025-12-29	58.5500	58.5500	57.0900	57.0900	-5.947%	4	658	-19.425%
2025-12-26	62.6000	62.7800	60.7000	60.7000	-5.935%	86	658	-24.217%
2025-12-24	64.3500	64.5300	64.0200	64.5300	-0.247%	12	666	-28.715%
2025-12-23	63.9500	64.6900	63.5500	64.6900	+0.528%	9	666	-28.892%
2025-12-22	67.6500	67.6500	63.9000	64.3500	-1.621%	15	658	-28.516%
2025-12-19	62.3000	65.4100	62.3000	65.4100	+9.638%	16	658	-29.674%
2025-12-18	58.3100	60.3500	58.3100	59.6600	+6.062%	13	651	-22.896%
2025-12-17	59.8500	59.8500	56.2500	56.2500	-6.328%	32	642	-18.222%
2025-12-16	57.4500	60.0500	57.4500	60.0500	-0.415%	3	673	-23.397%
2025-12-15	59.1000	60.4300	59.1000	60.3000	+2.638%	32	671	-23.715%
2025-12-12	58.6500	58.9600	55.6600	58.7500	-3.546%	7	642	-21.702%
2025-12-11	58.7200	60.9100	57.9000	60.9100	-2.231%	16	644	-24.479%
2025-12-10	61.0300	62.9400	58.9000	62.3000	+8.348%	21	651	-26.164%
2025-12-09	57.5000	57.5000	57.5000	57.5000	+1.680%	1	644	-20.000%
2025-12-08	58.5500	58.5500	56.5500	56.5500	-2.146%	12	644	-18.656%
2025-12-05	57.2000	57.7900	55.9000	57.7900	+6.722%	9	644	-20.401%
2025-12-04	54.9000	55.2700	54.1500	54.1500	+3.143%	17	637	-15.051%
2025-12-03	52.0000	52.6600	52.0000	52.5000	+2.579%	9	635	-12.381%
2025-12-02	51.6500	51.9900	51.1800	51.1800	+6.183%	20	626	-10.121%
2025-12-01	46.9500	48.2500	46.9500	48.2000	-0.619%	8	617	-4.564%
2025-11-28	48.8000	48.8000	48.5000	48.5000	-1.020%	4	620	-5.155%
2025-11-26	47.2700	49.0000	47.2700	49.0000	+5.786%	15	609	-6.122%
2025-11-25	46.3200	46.3200	46.3200	46.3200	-2.072%	3	609	-0.691%
2025-11-24	46.0700	47.4500	46.0000	47.3000	+9.618%	23	608	-2.748%
2025-11-21	42.5400	43.1500	39.1400	43.1500	+0.583%	10	592	+6.605%
2025-11-20	53.5000	53.5600	42.9000	42.9000	-11.492%	31	593	+7.226%
2025-11-19	49.4500	49.4500	48.1300	48.4700	-3.331%	27	599	-5.096%
2025-11-18	49.6300	51.9300	49.6300	50.1400	-4.185%	26	615	-8.257%
2025-11-17	50.8000	52.3300	50.8000	52.3300	-4.768%	13	617	-12.096%
2025-11-14	49.9100	55.5000	48.7600	54.9500	+3.875%	17	612	-16.288%
2025-11-13	58.3900	58.3900	52.9000	52.9000	-13.093%	80	614	-13.043%
2025-11-12	62.4000	62.4000	59.0000	60.8700	-7.912%	19	644	-24.429%
2025-11-11	66.1000	66.1000	66.1000	66.1000	-1.270%	2	635	-30.408%
2025-11-10	63.1700	67.2800	63.1700	66.9500	+20.090%	12	635	-31.292%
2025-11-07	52.2000	55.7500	50.5500	55.7500	+0.180%	28	639	-17.489%
2025-11-06	63.6500	63.6500	55.5100	55.6500	-12.431%	60	636	-17.341%
2025-11-05	66.0000	66.0000	60.0000	63.5500	-0.703%	27	596	-27.616%
2025-11-04	66.9000	68.5500	63.7900	64.0000	-17.483%	88	592	-28.125%
2025-11-03	75.4000	77.6400	73.8500	77.5600	+6.729%	167	513	-40.691%
2025-10-31	71.9800	74.6500	71.3400	72.6700	+4.306%	144	513	-36.700%
2025-10-30	67.0200	69.7500	67.0200	69.6700	+2.006%	12	447	-33.974%
2025-10-29	68.0500	68.3000	67.4800	68.3000	+12.022%	10	439	-32.650%
2025-10-28	62.0000	62.2500	60.9700	60.9700	-2.868%	13	436	-24.553%
2025-10-27	60.9000	64.0500	60.9000	62.7700	+7.299%	238	467	-26.717%
2025-10-24	58.5000	58.8200	58.5000	58.5000	+3.284%	7	467	-21.368%
2025-10-23	53.8400	56.7000	53.8400	56.6400	+6.147%	19	460	-18.785%
2025-10-22	51.5000	53.3600	51.0000	53.3600	-4.969%	16	456	-13.793%
2025-10-21	55.5300	56.9500	55.5300	56.1500	-2.178%	16	451	-18.077%
2025-10-20	55.1500	57.5000	55.1500	57.4000	+2.226%	17	447	-19.861%
2025-10-16	57.8000	57.8000	56.1500	56.1500	-2.007%	3	446	-18.077%
2025-10-15	57.3000	57.3000	57.3000	57.3000	+1.058%	2	445	-19.721%
2025-10-14	55.8500	57.2500	55.1000	56.7000	+5.253%	6	445	-18.871%
2025-10-13	53.8100	53.8700	53.8100	53.8700	-0.333%	3	444	-14.609%
2025-10-10	59.3600	59.3600	54.0500	54.0500	-5.507%	232	444	-14.894%
2025-10-09	56.3900	57.2000	56.3900	57.2000	+0.669%	4	222	-19.580%
2025-10-08	56.2300	56.8400	56.2300	56.8200	-2.872%	25	220	-19.043%
2025-10-07	55.7500	58.5000	55.7500	58.5000	+5.405%	12	197	-21.368%
2025-10-06	56.1000	56.1000	55.5000	55.5000	+7.767%	2	196	-17.117%
2025-10-03	52.6500	55.0000	50.9500	51.5000	-10.977%	21	197	-10.680%
2025-10-02	57.8500	57.8500	57.8500	57.8500	+0.696%	1	189	-20.484%
2025-10-01	57.1000	57.4500	57.0800	57.4500	+3.049%	14	190	-19.930%
2025-09-30	55.7500	55.7500	55.7500	55.7500	+5.189%	1	189	-17.489%
2025-09-29	53.8700	53.8700	53.0000	53.0000	-0.413%	19	189	-13.208%
2025-09-26	55.3000	55.3000	53.2200	53.2200	-5.403%	22	207	-13.566%
2025-09-25	57.4500	57.4500	56.2600	56.2600	+3.419%	4	190	-18.237%
2025-09-24	54.4000	54.4000	54.4000	54.4000	+1.968%	5	188	-15.441%
2025-09-23	53.3500	53.3500	53.3500	53.3500	-1.605%	1	184	-13.777%
2025-09-22	54.0500	54.2500	54.0500	54.2200	-3.005%	170	185	-15.160%
2025-09-19	54.6500	56.3000	54.6500	55.9000	+7.294%	181	184	-17.710%
2025-09-18	50.6500	52.1000	50.6500	52.1000	+13.040%	2	21	-11.708%
2025-09-17	44.0000	46.1500	44.0000	46.0900	-2.825%	14	19	-0.195%
2025-09-16	47.1300	47.4300	47.1300	47.4300	-1.290%	8	8	-3.015%
2025-09-15	48.0500	48.0500	48.0500	48.0500	0.000%	3	3	-4.266%

.dark-mode .vx4PMn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vx4PMn{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C210PLTR Jan 21 2028 210.00 Call (PLTR280121C00210000)option OPRA

PLTR20280121C210
PLTR Jan 21 2028 210.00 Call (PLTR280121C00210000)
option OPRA