Dark

PLTR20280121C230
PLTR Jan 21 2028 230.00 Call (PLTR280121C00230000)
option OPRA

EOD

Sep 25, 2026

41.67-2.412%(-1.03)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	43.7100	43.7100	41.6700	41.6700	-2.412%	29	1,141	0.000%
2026-09-24	42.4300	42.7000	42.4300	42.7000	+1.958%	6	1,125	-2.412%
2026-09-23	43.4000	43.4000	41.8800	41.8800	+9.691%	22	1,119	-0.501%
2026-09-22	38.2900	38.2900	38.1800	38.1800	+3.750%	3	1,139	+9.141%
2026-09-21	36.0000	36.8000	36.0000	36.8000	+8.459%	3	1,140	+13.234%
2026-09-18	33.9300	33.9300	33.9300	33.9300	-1.795%	1	1,142	+22.812%
2026-09-17	34.9300	35.0000	34.5500	34.5500	+8.545%	3	1,142	+20.608%
2026-09-16	31.2500	31.9100	31.2500	31.8300	-4.127%	191	1,142	+30.914%
2026-09-15	34.1500	34.1500	33.2000	33.2000	+0.454%	7	967	+25.512%
2026-09-14	33.0500	33.0500	33.0500	33.0500	+11.092%	1	961	+26.082%
2026-09-11	29.4200	29.7500	29.4200	29.7500	+2.234%	4	961	+40.067%
2026-09-10	29.5000	29.6500	29.1000	29.1000	-6.581%	10	958	+43.196%
2026-09-09	30.4000	31.2500	30.4000	31.1500	-2.259%	44	951	+33.772%
2026-09-08	31.8700	31.8700	31.8700	31.8700	-19.824%	10	936	+30.750%
2026-09-03	39.7500	39.7500	39.7500	39.7500	+31.841%	1	936	+4.830%
2026-09-02	29.6000	30.5100	29.3500	30.1500	-19.963%	19	936	+38.209%
2026-09-01	37.8300	38.0800	37.6700	37.6700	-3.410%	6	926	+10.619%
2026-08-31	37.9600	39.0500	37.9600	39.0000	-4.878%	4	925	+6.846%
2026-08-28	40.7500	41.0000	40.7500	41.0000	+1.787%	7	923	+1.634%
2026-08-27	38.6700	40.4500	38.6700	40.2800	+12.987%	41	922	+3.451%
2026-08-26	34.0000	35.6500	33.4500	35.6500	+9.021%	7	925	+16.886%
2026-08-25	34.4500	34.5000	32.7000	32.7000	-7.365%	12	922	+27.431%
2026-08-24	35.3000	35.3000	35.3000	35.3000	+6.905%	2	921	+18.045%
2026-08-21	33.0000	33.0200	33.0000	33.0200	-3.956%	5	919	+26.196%
2026-08-20	34.3800	34.3800	34.3800	34.3800	+7.943%	2	920	+21.204%
2026-08-18	32.0000	32.0000	31.8500	31.8500	-4.869%	31	920	+30.832%
2026-08-17	33.9000	34.7500	33.4800	33.4800	-5.664%	12	920	+24.462%
2026-08-14	35.5100	35.5100	35.4900	35.4900	-6.850%	3	918	+17.413%
2026-08-13	38.1000	38.1000	38.1000	38.1000	+16.088%	1	918	+9.370%
2026-08-12	32.8200	32.8200	32.8200	32.8200	-9.462%	5	918	+26.965%
2026-08-11	36.2500	36.2500	36.2500	36.2500	-5.352%	3	913	+14.952%
2026-08-10	36.6000	38.5300	36.6000	38.3000	+10.950%	4	916	+8.799%
2026-08-07	34.3500	34.6000	33.4300	34.5200	+30.758%	79	916	+20.713%
2026-08-06	25.6500	26.4000	25.6500	26.4000	-6.083%	24	859	+57.841%
2026-08-05	30.1900	30.1900	27.9500	28.1100	-4.388%	12	858	+48.239%
2026-08-04	22.1400	30.5700	22.1400	29.4000	+91.033%	41	857	+41.735%
2026-08-03	15.1400	15.3900	14.9500	15.3900	+11.684%	14	857	+170.760%
2026-07-31	13.7500	13.7800	13.7500	13.7800	-2.270%	5	856	+202.395%
2026-07-30	14.1000	14.1000	14.1000	14.1000	-6.808%	13	858	+195.532%
2026-07-29	15.1300	15.1300	15.1300	15.1300	+0.532%	10	855	+175.413%
2026-07-28	14.9000	15.0500	14.9000	15.0500	-15.922%	2	865	+176.877%
2026-07-27	17.8000	17.9000	17.7500	17.9000	+16.993%	32	865	+132.793%
2026-07-24	15.3000	15.3000	15.3000	15.3000	-24.257%	35	845	+172.353%
2026-07-20	19.7000	20.2000	19.5000	20.2000	+6.316%	26	829	+106.287%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-3.455%	10	809	+119.316%
2026-07-14	20.0200	20.2000	19.6500	19.6800	+13.757%	40	809	+111.738%
2026-07-08	17.0200	17.3000	17.0200	17.3000	-17.815%	3	809	+140.867%
2026-07-07	19.2100	21.0500	19.2100	21.0500	+10.325%	56	809	+97.957%
2026-07-06	19.0800	19.0800	19.0800	19.0800	+6.592%	6	756	+118.396%
2026-07-02	19.0000	19.0000	17.9000	17.9000	+38.224%	3	751	+132.793%
2026-06-29	13.2600	13.8000	12.9500	12.9500	+3.600%	13	751	+221.776%
2026-06-26	11.9000	12.6000	11.8800	12.5000	+15.314%	7	742	+233.360%
2026-06-25	11.1000	11.1500	10.8400	10.8400	-17.879%	126	742	+284.410%
2026-06-24	13.5000	13.5000	13.2000	13.2000	-11.051%	5	668	+215.682%
2026-06-22	14.9000	14.9000	14.8400	14.8400	-10.924%	4	667	+180.795%
2026-06-18	16.6600	16.6600	16.6600	16.6600	-11.618%	20	685	+150.120%
2026-06-17	18.8500	18.8500	18.8500	18.8500	+0.266%	3	685	+121.061%
2026-06-15	17.6000	18.8000	17.6000	18.8000	+11.243%	37	685	+121.649%
2026-06-12	17.0400	17.2000	16.7500	16.9000	-4.412%	5	685	+146.568%
2026-06-11	17.6800	17.6800	17.6800	17.6800	-1.119%	4	685	+135.690%
2026-06-10	17.8800	17.8800	17.8800	17.8800	+0.449%	30	681	+133.054%
2026-06-09	17.8000	17.8000	17.8000	17.8000	-10.955%	1	697	+134.101%
2026-06-08	19.9600	19.9900	19.9600	19.9900	+2.094%	4	698	+108.454%
2026-06-05	22.0000	22.0000	19.5800	19.5800	-14.123%	14	700	+112.819%
2026-06-04	23.1000	23.1000	22.3500	22.8000	-5.590%	13	697	+82.763%
2026-06-03	24.2800	24.2800	24.1500	24.1500	-11.376%	3	697	+72.547%
2026-06-02	27.8800	28.0000	27.1600	27.2500	-14.119%	12	694	+52.917%
2026-06-01	30.4500	32.6900	30.4500	31.7300	+11.607%	23	697	+31.327%
2026-05-29	28.9500	28.9500	28.4300	28.4300	+43.369%	4	708	+46.571%
2026-05-28	19.7000	19.8300	19.5000	19.8300	+7.772%	18	707	+110.136%
2026-05-22	18.4000	18.4000	18.4000	18.4000	-3.916%	1	702	+126.467%
2026-05-21	19.1500	19.1500	19.1500	19.1500	+4.076%	3	702	+117.598%
2026-05-19	18.5500	18.5500	18.4000	18.4000	+1.996%	2	702	+126.467%
2026-05-18	18.0400	18.0400	18.0400	18.0400	+4.580%	1	700	+130.987%
2026-05-13	17.0500	17.5000	17.0500	17.2500	-5.738%	7	700	+141.565%
2026-05-12	18.5000	18.5000	18.3000	18.3000	+1.667%	401	698	+127.705%
2026-05-11	18.0000	18.0000	18.0000	18.0000	-6.687%	3	698	+131.500%
2026-05-08	19.3000	19.3000	19.2900	19.2900	+0.574%	8	346	+116.019%
2026-05-07	19.6700	19.6700	19.1800	19.1800	+7.935%	5	346	+117.258%
2026-05-06	17.9000	18.2800	17.7000	17.7700	-6.474%	8	343	+134.496%
2026-05-05	19.5500	19.5500	19.0000	19.0000	-24.000%	3	344	+119.316%
2026-05-04	25.0000	25.0000	25.0000	25.0000	+8.225%	1	346	+66.680%
2026-05-01	22.2500	23.1000	22.2500	23.1000	+12.409%	20	363	+80.390%
2026-04-30	20.5500	20.5500	20.5500	20.5500	+0.489%	7	363	+102.774%
2026-04-29	19.8500	20.4500	19.4700	20.4500	-9.313%	18	370	+103.765%
2026-04-27	22.5500	22.5500	22.5500	22.5500	-1.914%	1	356	+84.789%
2026-04-24	22.9900	23.0000	22.8000	22.9900	-1.161%	22	355	+81.253%
2026-04-23	25.3500	25.3500	23.2600	23.2600	-1.063%	7	375	+79.149%
2026-04-20	23.7900	23.7900	23.5000	23.5100	+6.864%	4	376	+77.244%
2026-04-15	21.7000	22.0000	21.7000	22.0000	+8.642%	11	376	+89.409%
2026-04-14	20.5200	20.5200	20.1500	20.2500	+2.428%	4	382	+105.778%
2026-04-13	19.1700	19.7700	19.1700	19.7700	+10.447%	12	383	+110.774%
2026-04-10	17.8600	18.3200	17.8600	17.9000	-5.789%	3	390	+132.793%
2026-04-09	20.0600	20.0600	18.8500	19.0000	-13.988%	22	390	+119.316%
2026-04-08	24.3200	24.3200	22.0900	22.0900	-13.373%	9	379	+88.637%
2026-04-07	25.5000	25.5000	25.5000	25.5000	+1.432%	1	378	+63.412%
2026-04-06	25.1400	25.1400	25.1400	25.1400	-1.874%	1	378	+65.752%
2026-04-02	23.9700	25.6200	23.9700	25.6200	+8.010%	2	377	+62.646%
2026-03-31	23.7600	24.0500	23.7200	23.7200	+1.281%	7	377	+75.675%
2026-03-30	23.6500	23.6500	23.4200	23.4200	-5.944%	2	372	+77.925%
2026-03-27	24.6300	25.8500	24.6300	24.9000	-17.000%	9	373	+67.349%
2026-03-24	30.0000	30.0000	29.1000	30.0000	-6.542%	4	376	+38.900%
2026-03-23	31.8200	32.1000	31.8200	32.1000	+12.238%	41	375	+29.813%
2026-03-20	28.6000	28.6000	28.6000	28.6000	-4.348%	1	391	+45.699%
2026-03-19	28.4000	29.9000	28.4000	29.9000	-2.064%	4	392	+39.365%
2026-03-18	30.0000	30.5300	30.0000	30.5300	-0.098%	2	393	+36.489%
2026-03-17	30.4000	30.5600	30.4000	30.5600	+2.896%	2	391	+36.355%
2026-03-13	29.7000	29.7000	29.7000	29.7000	-4.039%	1	392	+40.303%
2026-03-12	31.0000	31.0000	30.9500	30.9500	+5.451%	2	392	+34.637%
2026-03-10	29.3500	29.3500	29.3500	29.3500	-12.649%	1	393	+41.976%
2026-03-06	30.8800	33.6000	30.5500	33.6000	+14.092%	28	392	+24.018%
2026-03-05	31.6000	31.6000	29.4500	29.4500	-5.609%	4	413	+41.494%
2026-03-04	30.2800	31.2000	30.2800	31.2000	+17.958%	14	413	+33.558%
2026-03-03	26.4500	26.4500	26.4500	26.4500	-5.536%	1	411	+57.543%
2026-03-02	28.0000	28.0000	28.0000	28.0000	+36.919%	1	410	+48.821%
2026-02-24	20.5000	20.5000	20.2300	20.4500	+2.764%	28	411	+103.765%
2026-02-23	20.0000	20.0000	19.9000	19.9000	-11.161%	13	397	+109.397%
2026-02-20	22.4000	22.4000	22.4000	22.4000	-7.438%	10	400	+86.027%
2026-02-18	23.1200	25.0700	23.1200	24.2000	+11.521%	21	390	+72.190%
2026-02-17	21.1700	21.7500	20.2400	21.7000	-0.230%	11	393	+92.028%
2026-02-13	21.6500	22.2600	21.6000	21.7500	+5.174%	21	377	+91.586%
2026-02-12	22.4500	22.4500	20.2700	20.6800	-9.298%	19	377	+101.499%
2026-02-11	22.8000	22.8000	22.8000	22.8000	-7.204%	1	375	+82.763%
2026-02-10	27.4000	27.4000	24.5700	24.5700	-7.283%	4	374	+69.597%
2026-02-09	25.2000	27.6000	25.0000	26.5000	+11.204%	42	373	+57.245%
2026-02-06	23.2500	23.8300	22.7000	23.8300	+10.324%	32	362	+74.864%
2026-02-05	24.5900	24.5900	21.6000	21.6000	-15.061%	35	376	+92.917%
2026-02-04	26.8000	26.8900	24.6200	25.4300	-26.119%	113	386	+63.862%
2026-02-03	33.5500	35.1500	33.2400	34.4200	+15.853%	24	400	+21.063%
2026-02-02	30.1900	30.3000	29.7100	29.7100	+5.057%	6	406	+40.256%
2026-01-30	30.1000	30.2500	28.2800	28.2800	-9.793%	15	406	+47.348%
2026-01-29	34.4000	34.4000	30.2300	31.3500	-9.051%	69	397	+32.919%
2026-01-28	36.4500	36.4500	34.4700	34.4700	-9.026%	25	416	+20.888%
2026-01-27	37.8900	37.8900	37.8900	37.8900	-7.018%	2	402	+9.976%
2026-01-23	40.7500	40.7500	40.7500	40.7500	+3.558%	6	404	+2.258%
2026-01-21	40.5900	40.5900	37.3400	39.3500	-6.310%	8	407	+5.896%
2026-01-20	40.7500	42.4000	40.7500	42.0000	-8.596%	4	411	-0.786%
2026-01-15	46.0500	46.0900	45.9500	45.9500	-2.442%	3	410	-9.314%
2026-01-12	48.5000	48.5000	47.1000	47.1000	+2.838%	2	411	-11.529%
2026-01-09	45.5700	45.9300	45.5700	45.8000	-1.611%	25	410	-9.017%
2026-01-08	50.5600	50.5600	46.5500	46.5500	-5.058%	4	400	-10.483%
2026-01-07	51.8400	52.0000	49.0300	49.0300	+3.113%	5	398	-15.011%
2026-01-06	46.2500	47.5500	46.2500	47.5500	+6.854%	3	396	-12.366%
2026-01-05	44.3000	45.6000	44.3000	44.5000	+9.256%	10	398	-6.360%
2026-01-02	46.3300	46.3300	40.7300	40.7300	-15.305%	16	391	+2.308%
2025-12-31	48.0900	48.0900	48.0900	48.0900	-2.355%	3	407	-13.350%
2025-12-30	50.5000	50.5000	49.2500	49.2500	-7.338%	8	407	-15.391%
2025-12-29	53.1500	53.1500	53.1500	53.1500	-8.834%	1	413	-21.599%
2025-12-24	58.3000	58.3000	58.3000	58.3000	+0.344%	18	432	-28.525%
2025-12-23	58.0000	58.1000	58.0000	58.1000	+0.259%	2	432	-28.279%
2025-12-22	58.9200	61.0000	57.9500	57.9500	-1.529%	8	430	-28.093%
2025-12-19	55.0000	58.8500	55.0000	58.8500	+9.692%	29	429	-29.193%
2025-12-18	53.6500	53.6500	53.6500	53.6500	+7.580%	2	413	-22.330%
2025-12-17	51.4900	51.4900	49.8700	49.8700	-8.445%	6	412	-16.443%
2025-12-16	54.4700	54.4700	54.4700	54.4700	+1.434%	1	412	-23.499%
2025-12-15	55.1400	55.1400	53.5000	53.7000	+2.520%	4	411	-22.402%
2025-12-12	52.9600	52.9600	52.3800	52.3800	-3.660%	3	408	-20.447%
2025-12-11	51.2300	54.5000	51.2300	54.3700	-3.821%	3	407	-23.358%
2025-12-10	54.8800	56.5300	54.8800	56.5300	+8.712%	5	405	-26.287%
2025-12-05	49.6000	52.1400	49.6000	52.0000	+5.413%	26	400	-19.865%
2025-12-04	49.3300	49.3300	49.3300	49.3300	+7.309%	2	378	-15.528%
2025-12-03	45.9700	45.9700	45.9700	45.9700	+1.704%	1	376	-9.354%
2025-12-02	47.4000	47.6700	45.1500	45.2000	+2.797%	21	376	-7.810%
2025-11-26	43.6000	44.0500	43.5700	43.9700	+13.033%	156	434	-5.231%
2025-11-25	38.4000	38.9000	38.4000	38.9000	-7.820%	17	434	+7.121%
2025-11-24	39.9800	42.4000	39.9800	42.2000	+7.791%	20	419	-1.256%
2025-11-21	39.0200	39.5100	34.9400	39.1500	+1.794%	40	435	+6.437%
2025-11-20	48.0000	48.0000	38.4600	38.4600	-12.252%	26	436	+8.346%
2025-11-19	45.0000	45.0000	42.6300	43.8300	-5.539%	66	440	-4.928%
2025-11-18	45.4200	46.4000	44.6000	46.4000	+2.541%	14	398	-10.194%
2025-11-17	48.0000	48.0000	45.2500	45.2500	-9.409%	8	397	-7.912%
2025-11-14	47.6000	49.9500	47.5000	49.9500	+4.280%	41	397	-16.577%
2025-11-13	52.5000	52.5000	47.6600	47.9000	-10.300%	16	404	-13.006%
2025-11-12	55.7000	55.7000	53.4000	53.4000	-10.327%	4	409	-21.966%
2025-11-11	57.4200	59.5500	57.4200	59.5500	+3.099%	5	407	-30.025%
2025-11-10	55.5000	58.2000	55.5000	57.7600	+19.536%	210	405	-27.857%
2025-11-07	48.2300	48.3200	46.8300	48.3200	-0.882%	14	418	-13.762%
2025-11-06	56.7500	58.7100	48.7500	48.7500	-14.369%	32	416	-14.523%
2025-11-05	56.1000	57.9000	54.8500	56.9300	-1.454%	47	430	-26.805%
2025-11-04	56.7300	62.4000	56.7300	57.7700	-18.080%	155	439	-27.869%
2025-11-03	69.2400	71.0000	67.2700	70.5200	+6.848%	210	156	-40.910%
2025-10-31	65.9700	67.8500	64.8600	66.0000	+6.195%	19	156	-36.864%
2025-10-29	58.0000	62.3900	58.0000	62.1500	+9.903%	91	152	-32.953%
2025-10-27	57.0500	57.0500	56.5500	56.5500	+7.714%	4	81	-26.313%
2025-10-24	53.0000	53.0000	52.4100	52.5000	+3.285%	30	81	-20.629%
2025-10-23	50.2000	50.8300	49.7500	50.8300	+5.852%	20	71	-18.021%
2025-10-22	48.0000	48.0200	48.0000	48.0200	-5.005%	2	80	-13.224%
2025-10-21	50.5000	50.5500	50.5000	50.5500	-0.688%	2	80	-17.567%
2025-10-20	50.9000	50.9000	50.9000	50.9000	+2.209%	5	81	-18.134%
2025-10-16	52.5300	52.5300	49.0000	49.8000	-1.872%	7	81	-16.325%
2025-10-15	52.9700	52.9700	50.7500	50.7500	+0.794%	7	82	-17.892%
2025-10-14	50.3500	50.3500	50.3500	50.3500	+3.028%	1	81	-17.239%
2025-10-13	48.7700	48.8700	48.7700	48.8700	+1.580%	2	80	-14.733%
2025-10-10	50.0000	50.0000	48.1100	48.1100	-9.003%	8	79	-13.386%
2025-10-09	50.0000	52.8700	50.0000	52.8700	+5.529%	5	74	-21.184%
2025-10-08	50.1000	50.1000	50.1000	50.1000	-2.529%	1	69	-16.826%
2025-10-07	50.2000	51.4000	50.0500	51.4000	+6.308%	7	68	-18.930%
2025-10-06	48.8600	48.8600	48.3500	48.3500	+5.984%	2	63	-13.816%
2025-10-03	49.4100	49.4100	44.3800	45.6200	-10.002%	34	62	-8.658%
2025-10-02	50.6900	50.6900	50.6900	50.6900	-1.668%	10	68	-17.794%
2025-10-01	51.5500	51.5500	51.5500	51.5500	+6.135%	1	58	-19.166%
2025-09-30	48.0000	48.5800	48.0000	48.5700	+1.675%	16	58	-14.206%
2025-09-29	47.6800	48.4500	47.6800	47.7700	+0.168%	10	42	-12.770%
2025-09-26	47.7500	47.7500	47.6900	47.6900	-3.559%	6	33	-12.623%
2025-09-25	51.2500	51.2500	49.4500	49.4500	+1.436%	9	33	-15.733%
2025-09-24	48.7500	48.7500	48.7500	48.7500	-3.808%	2	31	-14.523%
2025-09-23	50.6000	52.3100	49.4900	50.6800	+5.826%	7	31	-17.778%
2025-09-22	48.2500	48.2500	47.8900	47.8900	-5.635%	10	32	-12.988%
2025-09-19	49.5000	50.7500	49.5000	50.7500	0.000%	32	0	-17.892%

.dark-mode .Zh3tN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zh3tN0{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C230PLTR Jan 21 2028 230.00 Call (PLTR280121C00230000)option OPRA

PLTR20280121C230
PLTR Jan 21 2028 230.00 Call (PLTR280121C00230000)
option OPRA