Dark

PLTR20280121C220
PLTR Jan 21 2028 220.00 Call (PLTR280121C00220000)
option OPRA

EOD

Jul 23, 2026

15.95-5.060%(-0.85)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	17.2200	17.2200	15.9500	15.9500	-5.060%	79	1,818	0.000%
2026-07-22	18.7500	18.7500	16.8000	16.8000	-22.545%	181	1,841	-5.060%
2026-07-20	21.6900	21.6900	21.6900	21.6900	+6.847%	1	1,856	-26.464%
2026-07-17	19.9000	20.3000	19.9000	20.3000	-4.245%	52	1,857	-21.429%
2026-07-16	21.2000	21.2000	21.2000	21.2000	+1.290%	1	1,805	-24.764%
2026-07-15	20.9300	20.9300	20.9300	20.9300	-0.333%	1	1,805	-23.794%
2026-07-14	20.6000	21.0000	20.6000	21.0000	+10.236%	51	1,806	-24.048%
2026-07-13	18.8100	19.0500	18.8100	19.0500	+7.627%	140	1,779	-16.273%
2026-07-09	17.7000	17.7000	17.7000	17.7000	-5.701%	3	1,666	-9.887%
2026-07-08	18.2500	18.7700	18.2500	18.7700	-12.494%	162	1,669	-15.024%
2026-07-07	21.0000	21.5000	21.0000	21.4500	+12.304%	6	1,747	-25.641%
2026-07-02	19.1500	19.1500	19.1000	19.1000	+8.215%	36	1,747	-16.492%
2026-07-01	17.2000	18.3000	17.2000	17.6500	+18.060%	68	1,747	-9.632%
2026-06-30	14.1800	14.9500	14.0600	14.9500	+5.654%	10	1,738	+6.689%
2026-06-29	13.9500	14.1500	13.9500	14.1500	+4.428%	4	1,735	+12.721%
2026-06-26	12.8200	13.5500	12.8200	13.5500	+14.153%	6	1,735	+17.712%
2026-06-25	12.0300	12.1500	11.8600	11.8700	-11.878%	18	1,736	+34.372%
2026-06-24	13.3300	13.6500	13.1900	13.4700	-4.468%	9	1,741	+18.411%
2026-06-23	14.8200	15.0500	14.0900	14.1000	-6.931%	15	1,740	+13.121%
2026-06-22	17.0000	17.5700	15.1500	15.1500	-15.552%	28	1,748	+5.281%
2026-06-18	17.4700	17.9400	17.4700	17.9400	-11.843%	2	1,755	-11.093%
2026-06-17	20.3500	20.3500	20.3500	20.3500	+5.114%	2	1,755	-21.622%
2026-06-16	19.6700	19.6700	18.9600	19.3600	-2.074%	4	1,755	-17.614%
2026-06-15	19.2600	19.7700	19.2600	19.7700	+9.529%	2	1,754	-19.322%
2026-06-12	19.0000	19.0000	18.0000	18.0500	-6.718%	8	1,754	-11.634%
2026-06-11	18.7000	19.3500	18.7000	19.3500	+2.111%	5	1,754	-17.571%
2026-06-09	18.9500	18.9500	18.9500	18.9500	-11.531%	1	1,753	-15.831%
2026-06-08	22.1600	22.1600	21.4200	21.4200	+0.800%	15	1,752	-25.537%
2026-06-05	22.5700	22.7200	21.2500	21.2500	-10.375%	16	1,762	-24.941%
2026-06-04	23.5000	23.7100	23.5000	23.7100	-2.428%	51	1,766	-32.729%
2026-06-03	27.5000	27.5000	24.1700	24.3000	-16.895%	34	1,769	-34.362%
2026-06-02	29.6500	30.3900	28.7600	29.2400	-13.873%	21	1,779	-45.451%
2026-06-01	32.7500	34.0800	32.4000	33.9500	+11.494%	6	1,767	-53.019%
2026-05-29	25.6000	31.7000	25.6000	30.4500	+32.911%	108	1,766	-47.619%
2026-05-28	20.8500	22.9100	20.8500	22.9100	+22.842%	18	1,764	-30.380%
2026-05-27	18.8600	18.8600	18.6500	18.6500	-9.466%	3	1,752	-14.477%
2026-05-26	20.9100	20.9100	20.6000	20.6000	+1.079%	4	1,750	-22.573%
2026-05-22	20.8800	20.8800	20.3800	20.3800	-1.212%	3	1,752	-21.737%
2026-05-21	20.4800	20.6300	20.4800	20.6300	+0.634%	3	1,754	-22.685%
2026-05-20	20.5000	20.5000	20.5000	20.5000	+3.015%	1	1,754	-22.195%
2026-05-19	20.1400	20.1400	19.8300	19.9000	-0.699%	8	1,761	-19.849%
2026-05-18	20.1000	20.1000	19.3900	20.0400	+0.602%	103	1,761	-20.409%
2026-05-15	20.0900	20.0900	19.8500	19.9200	-0.400%	14	1,761	-19.930%
2026-05-14	18.7000	20.0000	18.7000	20.0000	+6.383%	33	1,753	-20.250%
2026-05-13	19.5700	19.5700	18.4800	18.8000	-9.179%	26	1,786	-15.160%
2026-05-12	20.4500	20.7000	20.4500	20.7000	-0.241%	2	1,786	-22.947%
2026-05-11	19.4500	20.8100	19.4500	20.7500	+6.574%	13	1,786	-23.133%
2026-05-08	19.4700	19.4700	19.4700	19.4700	-7.725%	1	1,778	-18.079%
2026-05-07	20.6000	21.3000	20.6000	21.1000	+8.483%	10	1,778	-24.408%
2026-05-06	19.8500	19.8700	19.1500	19.4500	-5.811%	37	1,775	-17.995%
2026-05-05	22.3000	23.2200	20.3800	20.6500	-21.483%	303	1,774	-22.760%
2026-05-04	26.8800	26.8800	25.6300	26.3000	+5.411%	7	1,905	-39.354%
2026-05-01	25.3800	25.5000	24.4600	24.9500	+10.643%	75	1,937	-36.072%
2026-04-30	22.3000	22.5500	22.1000	22.5500	+6.118%	152	1,937	-29.268%
2026-04-29	21.8900	21.8900	21.2500	21.2500	-13.407%	5	1,855	-24.941%
2026-04-28	23.8300	24.5400	23.8300	24.5400	-1.247%	5	1,851	-35.004%
2026-04-27	25.6200	25.6200	24.8500	24.8500	+3.542%	2	1,851	-35.815%
2026-04-24	24.4700	24.4700	24.0000	24.0000	-3.614%	22	1,850	-33.542%
2026-04-23	27.8000	27.8000	24.9000	24.9000	-13.452%	302	1,862	-35.944%
2026-04-22	27.5000	28.7700	27.5000	28.7700	+12.164%	4	1,860	-44.560%
2026-04-20	25.9900	25.9900	25.6500	25.6500	-2.434%	4	1,861	-37.817%
2026-04-17	26.2900	26.2900	26.2900	26.2900	+6.136%	1	1,861	-39.331%
2026-04-16	24.7700	24.7700	24.7700	24.7700	+6.998%	1	1,860	-35.608%
2026-04-15	22.5000	23.3100	22.5000	23.1500	+4.751%	4	1,861	-31.102%
2026-04-14	22.4500	22.5000	22.0100	22.1000	+5.238%	9	1,860	-27.828%
2026-04-13	20.4500	21.1700	20.4500	21.0000	+13.514%	35	1,860	-24.048%
2026-04-10	18.3000	19.9300	18.3000	18.5000	-7.960%	16	1,883	-13.784%
2026-04-09	20.6200	20.6200	19.7500	20.1000	-23.719%	49	1,885	-20.647%
2026-04-08	27.4000	27.4000	26.0000	26.3500	-3.089%	48	1,893	-39.469%
2026-04-06	27.7200	27.7200	26.9500	27.1900	-1.199%	10	1,846	-41.339%
2026-04-02	27.2100	27.5200	27.0000	27.5200	+2.267%	23	1,842	-42.042%
2026-04-01	27.1500	27.7700	26.5700	26.9100	-1.248%	19	1,842	-40.728%
2026-03-31	24.4500	27.3500	24.4500	27.2500	+10.998%	334	1,827	-41.468%
2026-03-30	25.7500	25.7500	24.4700	24.5500	-8.224%	22	1,616	-35.031%
2026-03-27	26.5300	27.1700	26.5300	26.7500	-8.547%	25	1,598	-40.374%
2026-03-26	30.8200	30.8200	29.2500	29.2500	-11.094%	17	1,597	-45.470%
2026-03-25	34.1200	34.1200	32.5500	32.9000	+0.305%	25	1,593	-51.520%
2026-03-24	32.8000	32.8000	32.8000	32.8000	-5.720%	1	1,579	-51.372%
2026-03-23	33.0000	34.7900	33.0000	34.7900	+15.161%	13	1,579	-54.153%
2026-03-20	30.3500	30.8200	30.2100	30.2100	-4.550%	103	1,579	-47.203%
2026-03-19	31.6700	31.6700	31.6500	31.6500	-0.753%	2	1,531	-49.605%
2026-03-18	31.9100	31.9500	31.8800	31.8900	-1.665%	6	1,532	-49.984%
2026-03-17	32.4300	32.4300	32.4300	32.4300	+1.981%	1	1,533	-50.817%
2026-03-16	31.8000	31.8000	31.8000	31.8000	-4.505%	3	1,532	-49.843%
2026-03-12	33.1400	33.3000	32.4400	33.3000	+4.553%	8	1,529	-52.102%
2026-03-11	31.9500	31.9500	31.8500	31.8500	+0.727%	3	1,529	-49.922%
2026-03-10	32.0100	32.0100	31.4400	31.6200	-8.401%	37	1,527	-49.557%
2026-03-09	33.8600	34.5200	33.2500	34.5200	-3.710%	10	1,517	-53.795%
2026-03-06	32.5000	37.1600	32.5000	35.8500	+7.496%	29	1,517	-55.509%
2026-03-04	32.1500	33.5200	32.0000	33.3500	+10.284%	138	1,534	-52.174%
2026-03-03	28.1500	30.2400	27.3000	30.2400	+4.096%	127	1,489	-47.255%
2026-03-02	29.3700	30.0000	29.0500	29.0500	+15.278%	5	1,508	-45.095%
2026-02-27	25.2000	25.2000	25.2000	25.2000	+2.857%	1	1,506	-36.706%
2026-02-25	22.5000	24.8500	22.5000	24.5000	+12.644%	8	1,500	-34.898%
2026-02-24	21.8500	21.8500	21.7500	21.7500	-3.633%	3	1,500	-26.667%
2026-02-23	21.8000	22.6300	21.8000	22.5700	-5.762%	18	1,499	-29.331%
2026-02-19	24.7500	24.7500	23.9500	23.9500	-8.762%	7	1,482	-33.403%
2026-02-18	26.0000	26.6500	26.0000	26.2500	+11.750%	15	1,480	-39.238%
2026-02-17	21.5600	23.4900	21.5600	23.4900	-0.970%	15	1,481	-32.099%
2026-02-13	23.1500	23.7200	23.1500	23.7200	+6.177%	9	1,471	-32.757%
2026-02-12	24.0000	24.2800	22.1700	22.3400	-9.591%	74	1,471	-28.603%
2026-02-11	25.2000	25.2000	24.0200	24.7100	-7.175%	232	1,518	-35.451%
2026-02-10	26.8800	27.6500	26.6200	26.6200	-7.086%	48	1,369	-40.083%
2026-02-09	25.9300	29.5000	25.9300	28.6500	+14.830%	23	1,351	-44.328%
2026-02-06	25.1300	25.7500	24.7800	24.9500	+8.952%	28	1,342	-36.072%
2026-02-05	25.0700	25.1500	22.9000	22.9000	-15.654%	30	1,338	-30.349%
2026-02-04	28.6000	29.0000	26.2000	27.1500	-14.353%	51	1,336	-41.252%
2026-02-02	32.0400	32.4000	31.4000	31.7000	+3.022%	24	1,328	-49.685%
2026-01-30	32.5500	32.8000	30.7700	30.7700	-5.758%	119	1,328	-48.164%
2026-01-29	32.9300	33.3500	32.5500	32.6500	-12.042%	18	1,215	-51.149%
2026-01-28	38.9000	39.5300	37.1200	37.1200	-13.271%	21	1,215	-57.031%
2026-01-26	42.4200	42.8000	42.3700	42.8000	+7.673%	28	1,208	-62.734%
2026-01-21	42.4900	42.5000	39.3000	39.7500	-8.830%	75	1,214	-59.874%
2026-01-20	43.6000	43.6000	43.6000	43.6000	-2.852%	2	1,281	-63.417%
2026-01-16	45.1800	45.6800	44.2500	44.8800	-8.613%	28	1,278	-64.461%
2026-01-15	49.1100	49.1100	49.1100	49.1100	+3.608%	1	1,278	-67.522%
2026-01-14	47.0800	47.4400	47.0800	47.4000	-2.869%	21	1,278	-66.350%
2026-01-13	48.1500	48.8000	48.1500	48.8000	0.000%	3	1,267	-67.316%
2026-01-12	48.8000	48.8000	48.8000	48.8000	+0.536%	1	1,270	-67.316%
2026-01-09	48.4100	48.6500	48.2500	48.5400	-1.542%	42	1,269	-67.141%
2026-01-08	50.2200	50.2200	49.2700	49.3000	-7.937%	17	1,260	-67.647%
2026-01-07	53.5500	53.5500	53.5500	53.5500	+6.567%	1	1,265	-70.215%
2026-01-06	49.0000	50.8800	48.2500	50.2500	+6.439%	8	1,266	-68.259%
2026-01-05	47.3100	47.8800	47.0000	47.2100	+8.854%	28	1,264	-66.215%
2026-01-02	50.9200	50.9200	43.1700	43.3700	-12.649%	730	1,258	-63.223%
2025-12-31	50.5500	51.7700	49.6500	49.6500	-4.519%	56	1,797	-67.875%
2025-12-30	53.9100	53.9200	52.0000	52.0000	-6.239%	14	1,797	-69.327%
2025-12-29	55.3900	55.4600	54.0000	55.4600	-6.191%	7	1,811	-71.241%
2025-12-26	59.1500	59.1500	58.7700	59.1200	-3.792%	14	1,808	-73.021%
2025-12-24	61.5300	61.9300	60.9300	61.4500	+0.491%	169	1,716	-74.044%
2025-12-23	61.1200	61.1500	61.1200	61.1500	+0.164%	8	1,716	-73.917%
2025-12-22	61.0000	61.0500	61.0000	61.0500	-0.732%	3	1,716	-73.874%
2025-12-19	60.5500	61.5000	59.9000	61.5000	+7.989%	6	1,716	-74.065%
2025-12-18	55.1600	57.5000	55.0100	56.9500	+9.141%	27	1,713	-71.993%
2025-12-17	52.9300	52.9300	52.1800	52.1800	-10.112%	14	1,710	-69.433%
2025-12-16	57.9600	58.0500	57.9600	58.0500	+2.743%	4	1,712	-72.524%
2025-12-15	56.5000	56.5000	56.5000	56.5000	+1.236%	1	1,708	-71.770%
2025-12-12	55.5000	55.8100	53.4000	55.8100	-1.134%	13	1,707	-71.421%
2025-12-11	54.5000	56.4500	54.0500	56.4500	-4.322%	16	1,706	-71.745%
2025-12-10	57.7000	59.2200	56.8600	59.0000	+8.059%	43	1,696	-72.966%
2025-12-09	54.6000	55.2400	54.4600	54.6000	+1.299%	57	1,697	-70.788%
2025-12-08	55.5600	55.5600	53.9000	53.9000	-1.101%	20	1,718	-70.408%
2025-12-05	52.3000	54.5000	52.3000	54.5000	+5.928%	6	1,729	-70.734%
2025-12-04	51.6600	52.3000	51.0000	51.4500	+0.508%	52	1,726	-68.999%
2025-12-03	49.0000	51.1900	49.0000	51.1900	+7.249%	36	1,714	-68.842%
2025-12-02	49.1700	49.1700	47.5700	47.7300	+4.671%	16	1,681	-66.583%
2025-12-01	46.3400	46.4900	45.6000	45.6000	-0.371%	31	1,665	-65.022%
2025-11-28	45.4800	46.1000	45.4800	45.7700	-0.066%	13	1,634	-65.152%
2025-11-26	45.4400	46.6500	44.8000	45.8000	+3.269%	678	2,065	-65.175%
2025-11-25	43.8000	44.3500	43.8000	44.3500	+2.900%	13	2,065	-64.036%
2025-11-24	42.0000	44.9000	42.0000	43.1000	+6.289%	20	2,058	-62.993%
2025-11-21	40.0000	41.7000	37.3500	40.5500	-0.588%	143	2,043	-60.666%
2025-11-20	50.3400	50.3400	40.4600	40.7900	-11.326%	34	2,032	-60.897%
2025-11-19	47.0000	47.0000	45.6800	46.0000	-3.746%	34	2,027	-65.326%
2025-11-18	48.0000	49.3300	47.7900	47.7900	-3.337%	36	2,025	-66.625%
2025-11-17	50.5800	50.8000	47.7200	49.4400	-3.551%	38	1,996	-67.739%
2025-11-14	47.5000	52.3900	47.5000	51.2600	+2.173%	31	2,022	-68.884%
2025-11-13	53.0500	53.0500	49.9500	50.1700	-11.109%	166	2,025	-68.208%
2025-11-12	61.3500	61.3500	56.0700	56.4400	-8.673%	20	1,989	-71.740%
2025-11-11	62.2000	62.2000	61.8000	61.8000	-3.588%	12	1,992	-74.191%
2025-11-10	59.7800	64.1000	59.7800	64.1000	+21.747%	27	1,992	-75.117%
2025-11-07	50.6000	52.6500	48.5700	52.6500	+3.033%	752	1,999	-69.706%
2025-11-06	57.5800	57.5800	51.1000	51.1000	-16.965%	42	1,311	-68.787%
2025-11-05	61.9600	61.9600	57.6500	61.5400	-0.259%	50	1,324	-74.082%
2025-11-04	63.8500	65.8500	60.2500	61.7000	-16.396%	113	1,303	-74.149%
2025-11-03	73.4000	74.0000	71.0200	73.8000	+5.670%	838	602	-78.388%
2025-10-31	67.5000	70.9900	67.5000	69.8400	+5.149%	67	602	-77.162%
2025-10-30	65.2500	67.2200	65.2500	66.4200	+0.241%	13	614	-75.986%
2025-10-29	62.5000	66.8000	62.5000	66.2600	+13.265%	27	610	-75.928%
2025-10-28	58.8500	58.8500	58.3000	58.5000	-2.092%	3	601	-72.735%
2025-10-27	57.7500	60.8000	57.7500	59.7500	+7.561%	62	591	-73.305%
2025-10-24	55.5300	55.5500	55.5300	55.5500	+3.426%	2	591	-71.287%
2025-10-23	51.0000	53.7100	51.0000	53.7100	+12.013%	19	591	-70.303%
2025-10-22	50.3400	50.3400	47.9200	47.9500	-9.545%	28	596	-66.736%
2025-10-21	53.1500	54.0000	53.0100	53.0100	-4.486%	6	580	-69.911%
2025-10-20	54.9500	55.5000	54.3000	55.5000	+4.737%	33	576	-71.261%
2025-10-17	52.9900	52.9900	52.9900	52.9900	+2.396%	5	576	-69.900%
2025-10-16	51.5000	51.7500	51.5000	51.7500	-1.410%	2	576	-69.179%
2025-10-15	55.0000	55.0000	52.4900	52.4900	-1.149%	7	578	-69.613%
2025-10-14	49.1500	54.0000	49.1500	53.1000	+2.391%	20	576	-69.962%
2025-10-13	52.1000	52.2600	50.0000	51.8600	+0.993%	31	565	-69.244%
2025-10-10	55.4700	56.1500	51.3200	51.3500	-7.892%	372	588	-68.939%
2025-10-09	52.5000	55.7500	52.2000	55.7500	+3.050%	35	224	-71.390%
2025-10-08	53.0000	54.1000	53.0000	54.1000	+0.371%	2	228	-70.518%
2025-10-07	53.3800	55.8400	53.3700	53.9000	+5.645%	20	226	-70.408%
2025-10-06	51.0000	52.9000	51.0000	51.0200	+5.044%	23	227	-68.738%
2025-10-03	52.4000	52.4000	47.9200	48.5700	-11.755%	56	221	-67.161%
2025-10-02	54.6800	55.2100	54.5000	55.0400	+1.644%	19	206	-71.021%
2025-10-01	54.2800	55.0000	54.1500	54.1500	+3.104%	4	206	-70.545%
2025-09-30	51.6000	52.5200	51.3400	52.5200	+3.081%	7	204	-69.631%
2025-09-29	51.9500	51.9500	50.8700	50.9500	+1.819%	8	202	-68.695%
2025-09-26	50.0400	50.0400	50.0400	50.0400	-4.230%	1	200	-68.125%
2025-09-25	54.7300	54.7300	52.2500	52.2500	+0.500%	10	200	-69.474%
2025-09-24	54.9000	56.5000	50.3500	51.9900	+2.747%	43	197	-69.321%
2025-09-23	52.4000	53.3000	50.6000	50.6000	-0.843%	20	174	-68.478%
2025-09-22	53.0500	53.0500	50.9000	51.0300	-5.500%	5	173	-68.744%
2025-09-19	50.0000	54.0000	50.0000	54.0000	+8.871%	21	171	-70.463%
2025-09-18	47.4300	49.7900	46.3500	49.6000	+12.702%	66	167	-67.843%
2025-09-17	42.0500	44.5000	39.5500	44.0100	-2.374%	23	160	-63.758%
2025-09-16	46.3000	46.3000	44.5300	45.0800	-1.075%	144	153	-64.618%
2025-09-15	47.7500	47.7500	44.3000	45.5700	0.000%	13	11	-64.999%

.dark-mode .rKs9cD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKs9cD{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C220PLTR Jan 21 2028 220.00 Call (PLTR280121C00220000)option OPRA

PLTR20280121C220
PLTR Jan 21 2028 220.00 Call (PLTR280121C00220000)
option OPRA