Dark

PLTR20280121C240
PLTR Jan 21 2028 240.00 Call (PLTR280121C00240000)
option OPRA

EOD

Sep 25, 2026

39.60-0.627%(-0.25)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	39.2500	39.6000	39.2500	39.6000	-0.627%	22	1,247	0.000%
2026-09-24	40.0000	40.0000	39.6500	39.8500	+0.126%	53	1,248	-0.627%
2026-09-23	36.5500	40.2800	36.5500	39.8000	+11.798%	21	1,268	-0.503%
2026-09-22	35.6200	35.6200	35.6000	35.6000	+4.246%	2	1,274	+11.236%
2026-09-21	34.2100	34.3000	34.0900	34.1500	+8.241%	5	1,275	+15.959%
2026-09-18	31.5500	31.5500	31.5500	31.5500	-2.019%	1	1,274	+25.515%
2026-09-17	32.3600	32.3600	32.2000	32.2000	+8.637%	3	1,275	+22.981%
2026-09-16	29.0500	29.6400	29.0500	29.6400	+1.681%	5	1,272	+33.603%
2026-09-15	29.1500	29.1500	29.1500	29.1500	-2.639%	2	1,271	+35.849%
2026-09-14	27.5000	29.9400	27.4000	29.9400	+9.872%	17	1,271	+32.265%
2026-09-11	27.2500	27.2500	27.2500	27.2500	-2.679%	1	1,259	+45.321%
2026-09-10	28.0000	28.0000	28.0000	28.0000	-3.114%	1	1,259	+41.429%
2026-09-09	28.9000	28.9000	28.8500	28.9000	-1.197%	32	1,259	+37.024%
2026-09-08	29.9000	29.9100	29.2500	29.2500	-6.550%	22	1,229	+35.385%
2026-09-04	31.8300	31.8300	31.2000	31.3000	-9.668%	9	1,216	+26.518%
2026-09-03	32.0000	36.5000	32.0000	34.6500	+23.794%	18	1,216	+14.286%
2026-09-02	28.2000	28.2000	27.6500	27.9900	-20.483%	5	1,216	+41.479%
2026-09-01	34.8500	35.2000	34.8500	35.2000	-4.478%	5	1,213	+12.500%
2026-08-31	36.9000	36.9000	36.4000	36.8500	-3.026%	8	1,215	+7.463%
2026-08-28	37.7000	38.0000	37.3400	38.0000	+0.132%	9	1,217	+4.211%
2026-08-27	37.0000	37.9500	37.0000	37.9500	+16.949%	25	1,218	+4.348%
2026-08-26	32.4500	32.4500	32.4500	32.4500	+6.498%	10	1,214	+22.034%
2026-08-25	30.4700	30.4700	30.4700	30.4700	-5.226%	4	1,214	+29.964%
2026-08-24	32.1500	32.1500	32.1500	32.1500	-9.691%	1	1,218	+23.173%
2026-08-21	31.1500	35.6000	31.1500	35.6000	+12.126%	4	1,218	+11.236%
2026-08-19	31.5000	31.7500	31.5000	31.7500	-2.577%	31	1,218	+24.724%
2026-08-17	31.9000	32.5900	31.9000	32.5900	-8.455%	2	1,218	+21.510%
2026-08-14	35.6000	35.6000	35.6000	35.6000	+5.263%	2	1,217	+11.236%
2026-08-13	32.9900	33.8200	32.9900	33.8200	+8.017%	5	1,217	+17.090%
2026-08-12	32.0000	32.0000	31.3100	31.3100	-9.378%	20	1,219	+26.477%
2026-08-11	35.3000	35.3000	34.3500	34.5500	-5.549%	36	1,200	+14.616%
2026-08-10	35.6500	37.0100	35.6500	36.5800	+13.956%	14	1,189	+8.256%
2026-08-07	29.5000	32.6000	29.5000	32.1000	+19.198%	13	1,192	+23.364%
2026-08-05	28.9600	28.9600	26.9300	26.9300	-3.129%	2	1,195	+47.048%
2026-08-04	19.9300	28.1900	19.9300	27.8000	+100.722%	92	1,195	+42.446%
2026-08-03	13.8500	13.8500	13.8500	13.8500	+4.924%	15	1,173	+185.921%
2026-07-31	13.2000	13.2000	13.2000	13.2000	+3.937%	1	1,188	+200.000%
2026-07-28	13.4000	13.4000	12.5500	12.7000	-15.782%	9	1,187	+211.811%
2026-07-27	14.5500	15.1300	14.5500	15.0800	+8.100%	19	1,188	+162.599%
2026-07-23	13.7300	13.9500	13.7300	13.9500	-20.603%	41	1,171	+183.871%
2026-07-21	18.1500	18.1500	17.5700	17.5700	+0.171%	13	1,171	+125.384%
2026-07-17	17.5400	17.5400	17.5400	17.5400	-2.011%	1	1,170	+125.770%
2026-07-14	18.1000	18.1000	17.9000	17.9000	+9.146%	2	1,170	+121.229%
2026-07-13	16.4000	16.4000	16.4000	16.4000	+7.190%	2	1,170	+141.463%
2026-07-10	16.5000	16.5000	15.3000	15.3000	-4.969%	12	1,170	+158.824%
2026-07-09	15.9000	16.1000	15.8500	16.1000	-13.441%	251	1,167	+145.963%
2026-07-07	17.6800	18.6000	17.6800	18.6000	+8.899%	251	1,205	+112.903%
2026-07-02	17.0800	17.0800	17.0800	17.0800	+9.347%	1	954	+131.850%
2026-07-01	15.7000	15.7000	15.6200	15.6200	+22.510%	2	954	+153.521%
2026-06-30	12.7500	12.7500	12.7500	12.7500	+3.406%	1	954	+210.588%
2026-06-29	12.3800	12.8500	11.9500	12.3300	+4.492%	18	955	+221.168%
2026-06-26	11.8000	11.8000	11.8000	11.8000	+14.452%	53	962	+235.593%
2026-06-25	10.4000	10.5600	10.3100	10.3100	-15.283%	3	910	+284.093%
2026-06-23	13.1000	13.1000	12.1700	12.1700	-7.382%	15	910	+225.390%
2026-06-22	14.7000	14.7000	13.1400	13.1400	-15.226%	7	912	+201.370%
2026-06-18	15.3000	15.5000	15.3000	15.5000	-4.025%	18	914	+155.484%
2026-06-16	16.1500	16.1500	16.1500	16.1500	-7.556%	48	914	+145.201%
2026-06-15	17.4700	17.4700	17.4700	17.4700	+11.844%	1	865	+126.674%
2026-06-12	15.5500	15.7000	15.5500	15.6200	-1.451%	8	865	+153.521%
2026-06-11	15.8500	15.8500	15.8500	15.8500	+1.929%	1	865	+149.842%
2026-06-09	16.0000	16.0000	15.5500	15.5500	-17.942%	6	865	+154.662%
2026-06-08	18.9500	18.9500	18.9500	18.9500	-15.590%	5	860	+108.971%
2026-06-03	23.6500	23.7400	22.4500	22.4500	-13.320%	8	860	+76.392%
2026-06-02	25.5000	25.9000	25.5000	25.9000	-16.854%	3	854	+52.896%
2026-06-01	28.6000	31.1500	28.5400	31.1500	+15.972%	27	854	+27.127%
2026-05-29	22.0000	26.8600	22.0000	26.8600	+40.776%	28	853	+47.431%
2026-05-28	16.9600	19.0800	16.9600	19.0800	+19.250%	71	867	+107.547%
2026-05-27	16.0000	16.0000	16.0000	16.0000	-8.152%	1	822	+147.500%
2026-05-26	17.0000	17.6500	16.3600	17.4200	-3.490%	14	823	+127.325%
2026-05-19	17.9500	18.0500	17.9500	18.0500	+5.865%	14	824	+119.391%
2026-05-18	16.3400	17.0500	16.3400	17.0500	-3.672%	3	823	+132.258%
2026-05-15	16.8200	17.7000	16.8200	17.7000	+2.847%	4	823	+123.729%
2026-05-14	16.9800	17.2100	16.9800	17.2100	+6.894%	46	819	+130.099%
2026-05-13	16.1600	16.1600	15.7700	16.1000	-6.122%	6	856	+145.963%
2026-05-12	17.1500	17.1500	17.1500	17.1500	-3.922%	1	856	+130.904%
2026-05-08	17.7600	17.8500	17.7600	17.8500	-1.815%	2	856	+121.849%
2026-05-07	18.1800	18.1800	18.1800	18.1800	+13.554%	2	857	+117.822%
2026-05-06	16.0100	16.0100	16.0100	16.0100	-9.446%	1	855	+147.345%
2026-05-05	19.5500	19.5500	17.6800	17.6800	-20.181%	22	855	+123.982%
2026-05-04	22.4800	22.4800	22.1500	22.1500	+2.880%	3	837	+78.781%
2026-05-01	21.5300	21.5300	21.5300	21.5300	+18.297%	1	837	+83.929%
2026-04-29	18.4000	18.4000	18.2000	18.2000	-11.220%	200	837	+117.582%
2026-04-28	20.4000	20.5000	20.1800	20.5000	-3.302%	4	871	+93.171%
2026-04-24	20.3500	21.2000	20.3500	21.2000	+1.387%	2	870	+86.792%
2026-04-23	21.1900	21.1900	20.9100	20.9100	-15.855%	26	870	+89.383%
2026-04-22	24.8300	24.8500	24.8300	24.8500	+7.576%	5	896	+59.356%
2026-04-21	23.1000	23.1000	23.1000	23.1000	+3.820%	1	894	+71.429%
2026-04-20	22.4500	22.4500	22.2500	22.2500	-3.888%	4	894	+77.978%
2026-04-17	22.5700	23.1500	22.5700	23.1500	+9.976%	230	890	+71.058%
2026-04-16	21.3700	21.3700	21.0500	21.0500	-0.473%	6	827	+88.124%
2026-04-15	21.1500	21.1500	21.1500	21.1500	+12.500%	2	826	+87.234%
2026-04-14	18.8000	18.8000	18.8000	18.8000	+5.028%	2	826	+110.638%
2026-04-13	18.0000	18.0000	17.9000	17.9000	+7.637%	11	826	+121.229%
2026-04-10	15.7700	16.6300	15.7700	16.6300	-4.535%	8	829	+138.124%
2026-04-09	17.2800	17.4200	17.2800	17.4200	-20.092%	2	831	+127.325%
2026-04-08	22.4900	23.1500	21.8000	21.8000	-7.549%	16	831	+81.651%
2026-04-07	22.7900	23.5800	22.7900	23.5800	+10.704%	2	826	+67.939%
2026-04-02	21.3000	21.3000	21.3000	21.3000	-2.294%	2	828	+85.915%
2026-03-30	21.8000	21.8000	21.8000	21.8000	-6.237%	4	828	+81.651%
2026-03-27	23.3500	23.3500	23.2500	23.2500	-16.216%	49	824	+70.323%
2026-03-24	26.9200	27.7500	26.9200	27.7500	-8.143%	14	823	+42.703%
2026-03-23	30.0000	30.2100	29.8400	30.2100	+9.615%	12	823	+31.082%
2026-03-10	27.5600	27.5600	27.5600	27.5600	-8.742%	2	822	+43.687%
2026-03-09	29.3200	30.2000	29.3200	30.2000	-6.790%	2	820	+31.126%
2026-03-06	32.4000	32.4000	32.4000	32.4000	+9.831%	2	819	+22.222%
2026-03-05	29.5000	29.5000	29.5000	29.5000	+0.683%	1	818	+34.237%
2026-03-04	28.6000	29.3000	28.6000	29.3000	+12.692%	34	818	+35.154%
2026-03-02	26.0000	26.0000	26.0000	26.0000	+21.780%	1	822	+52.308%
2026-02-25	21.2400	21.3500	21.2400	21.3500	+12.073%	4	817	+85.480%
2026-02-24	18.8000	19.0500	18.8000	19.0500	+0.528%	14	817	+107.874%
2026-02-23	18.9500	18.9500	18.9500	18.9500	-19.259%	1	814	+108.971%
2026-02-18	23.4700	23.4700	23.4700	23.4700	+15.332%	10	814	+68.726%
2026-02-17	19.6600	20.3500	19.6600	20.3500	+0.743%	9	814	+94.595%
2026-02-13	20.1500	20.2000	20.1500	20.2000	+4.393%	12	803	+96.040%
2026-02-12	19.0000	19.5000	19.0000	19.3500	-10.000%	49	803	+104.651%
2026-02-11	21.5400	21.5400	21.3000	21.5000	-5.702%	65	755	+84.186%
2026-02-10	25.3700	25.3700	22.8000	22.8000	-9.380%	3	712	+73.684%
2026-02-09	23.6500	25.5500	23.4000	25.1600	+17.460%	40	711	+57.393%
2026-02-06	21.8800	21.8800	21.4200	21.4200	+6.993%	3	682	+84.874%
2026-02-05	23.0400	23.0400	20.0200	20.0200	-18.286%	19	684	+97.802%
2026-02-04	30.1000	30.1000	23.0500	24.5000	-22.345%	701	682	+61.633%
2026-02-03	34.1000	34.1000	30.4000	31.5500	+13.285%	32	896	+25.515%
2026-02-02	28.6500	28.6500	27.8500	27.8500	-2.178%	4	867	+42.190%
2026-01-30	28.0000	28.5500	28.0000	28.4700	-2.932%	19	868	+39.094%
2026-01-29	29.3400	29.3400	29.1000	29.3300	-11.843%	11	862	+35.015%
2026-01-28	34.7000	34.7000	33.2700	33.2700	-6.150%	18	854	+19.026%
2026-01-27	35.5500	35.5500	35.4500	35.4500	-9.265%	3	854	+11.707%
2026-01-23	39.0700	39.0700	39.0700	39.0700	+6.632%	1	854	+1.357%
2026-01-22	36.6400	36.6400	36.6400	36.6400	+5.136%	1	855	+8.079%
2026-01-21	38.2200	38.2200	34.8500	34.8500	-12.853%	16	854	+13.630%
2026-01-20	37.9700	39.9900	37.9700	39.9900	+0.226%	17	853	-0.975%
2026-01-16	40.6100	40.6100	39.9000	39.9000	-7.145%	23	846	-0.752%
2026-01-15	42.9700	42.9700	42.9700	42.9700	-0.116%	1	846	-7.843%
2026-01-14	43.0200	43.0200	43.0200	43.0200	-1.893%	1	846	-7.950%
2026-01-13	43.8500	43.8500	43.8500	43.8500	-1.726%	10	847	-9.692%
2026-01-12	44.7200	44.7200	44.6200	44.6200	+3.407%	10	851	-11.251%
2026-01-09	43.3000	43.3000	43.1500	43.1500	-1.077%	2	851	-8.227%
2026-01-08	46.1400	46.1400	43.6200	43.6200	+2.950%	7	851	-9.216%
2026-01-05	41.7000	42.7000	41.7000	42.3700	+7.103%	63	846	-6.538%
2026-01-02	46.2500	46.2500	38.9100	39.5600	-13.074%	70	846	+0.101%
2025-12-31	45.8800	45.8800	45.5100	45.5100	-3.947%	195	980	-12.986%
2025-12-30	47.9200	47.9200	47.3000	47.3800	-3.738%	16	980	-16.420%
2025-12-29	49.0000	49.2200	49.0000	49.2200	-6.069%	3	969	-19.545%
2025-12-26	53.0000	53.0000	52.4000	52.4000	-5.925%	11	972	-24.427%
2025-12-24	55.7000	55.7000	55.7000	55.7000	+1.181%	1	972	-28.905%
2025-12-23	55.0500	55.0500	55.0500	55.0500	+0.036%	1	972	-28.065%
2025-12-22	55.0300	55.0300	55.0300	55.0300	+2.248%	18	973	-28.039%
2025-12-19	53.1500	53.8200	53.1500	53.8200	+4.708%	4	973	-26.421%
2025-12-18	51.5500	51.9900	51.4000	51.4000	+9.362%	5	973	-22.957%
2025-12-17	48.8600	48.8600	47.0000	47.0000	-10.013%	12	973	-15.745%
2025-12-16	50.7500	52.2300	50.7500	52.2300	+0.908%	11	979	-24.182%
2025-12-15	49.7900	51.7600	49.7900	51.7600	+6.240%	2	970	-23.493%
2025-12-12	48.7200	48.7200	48.7200	48.7200	-7.165%	1	969	-18.719%
2025-12-11	50.3000	52.5000	50.3000	52.4800	-2.869%	5	969	-24.543%
2025-12-10	53.1000	54.1200	53.1000	54.0300	+9.862%	6	969	-26.707%
2025-12-09	48.8000	49.1800	48.8000	49.1800	-0.223%	6	964	-19.479%
2025-12-08	49.2900	49.2900	49.2900	49.2900	+7.152%	1	958	-19.659%
2025-12-03	44.1700	46.0000	44.1700	46.0000	+15.782%	11	957	-13.913%
2025-12-01	39.7300	39.7300	39.7300	39.7300	-3.825%	1	961	-0.327%
2025-11-28	41.3100	41.3100	41.3100	41.3100	+3.017%	1	960	-4.139%
2025-11-26	39.9700	40.4000	39.9700	40.1000	+1.135%	200	792	-1.247%
2025-11-25	36.4300	39.6500	36.4000	39.6500	-0.477%	6	792	-0.126%
2025-11-24	38.0400	40.2000	37.6700	39.8400	+9.873%	421	793	-0.602%
2025-11-21	35.2700	36.2600	33.0700	36.2600	-0.658%	57	529	+9.211%
2025-11-20	37.3700	37.8300	36.5000	36.5000	-11.451%	32	531	+8.493%
2025-11-19	42.5600	42.5600	41.0000	41.2200	-4.716%	4	512	-3.930%
2025-11-18	43.2600	43.2600	43.2600	43.2600	-4.101%	1	511	-8.460%
2025-11-17	45.1500	45.2500	45.1100	45.1100	+5.373%	3	511	-12.215%
2025-11-14	42.8100	42.8100	42.8100	42.8100	-6.283%	6	511	-7.498%
2025-11-13	48.2000	48.2000	45.3800	45.6800	-12.724%	29	505	-13.310%
2025-11-12	55.9500	55.9500	50.7000	52.3400	-6.885%	22	529	-24.341%
2025-11-11	56.2100	56.2100	56.2100	56.2100	-3.086%	1	512	-29.550%
2025-11-10	54.9300	58.3200	54.9300	58.0000	+20.733%	9	512	-31.724%
2025-11-07	46.5000	48.4000	43.5000	48.0400	+2.891%	98	516	-17.569%
2025-11-06	51.3500	51.5500	46.6900	46.6900	-13.409%	201	472	-15.185%
2025-11-05	55.7900	55.7900	53.8100	53.9200	-2.584%	23	284	-26.558%
2025-11-04	57.5000	59.0000	54.9000	55.3500	-18.000%	86	274	-28.455%
2025-11-03	65.9200	68.0000	65.3400	67.5000	+6.467%	9	234	-41.333%
2025-10-31	62.3500	64.7600	62.3500	63.4000	+5.579%	11	234	-37.539%
2025-10-30	60.6600	60.6600	59.5000	60.0500	-0.579%	14	226	-34.055%
2025-10-29	56.6600	60.4000	56.6600	60.4000	+12.226%	44	212	-34.437%
2025-10-28	53.0500	53.8200	53.0500	53.8200	+0.655%	5	210	-26.421%
2025-10-27	54.4000	54.4300	53.2700	53.4700	+11.349%	44	237	-25.940%
2025-10-23	47.3700	48.3000	47.3700	48.0200	+11.674%	52	237	-17.534%
2025-10-22	43.0000	43.0000	43.0000	43.0000	-10.417%	1	237	-7.907%
2025-10-21	48.0000	48.0000	48.0000	48.0000	-2.300%	2	236	-17.500%
2025-10-20	49.1300	49.1300	49.1300	49.1300	+2.546%	1	236	-19.398%
2025-10-15	50.0000	50.0000	47.9100	47.9100	+0.419%	3	235	-17.345%
2025-10-14	47.7100	47.7100	47.7100	47.7100	+2.536%	10	235	-16.999%
2025-10-13	46.5300	46.5300	46.5300	46.5300	-3.063%	1	225	-14.894%
2025-10-10	48.0000	48.0000	48.0000	48.0000	-4.724%	1	225	-17.500%
2025-10-09	47.9500	50.3800	47.8500	50.3800	+6.377%	50	225	-21.397%
2025-10-08	47.3600	47.3600	47.3600	47.3600	-4.900%	43	222	-16.385%
2025-10-07	47.5000	49.9300	47.5000	49.8000	+8.734%	37	194	-20.482%
2025-10-06	46.8800	47.4200	45.6000	45.8000	+5.046%	109	161	-13.537%
2025-10-03	45.6000	45.6000	43.6000	43.6000	-12.238%	11	152	-9.174%
2025-10-02	48.3300	49.6800	48.3300	49.6800	+1.243%	11	148	-20.290%
2025-10-01	49.2000	49.7500	49.0700	49.0700	+7.846%	33	137	-19.299%
2025-09-30	45.5000	45.5000	45.5000	45.5000	0.000%	1	107	-12.967%
2025-09-29	46.1500	46.1500	45.4500	45.5000	+0.419%	102	106	-12.967%
2025-09-26	45.3100	45.3100	45.3100	45.3100	-4.045%	1	18	-12.602%
2025-09-25	45.6200	49.1000	45.6200	47.2200	+0.941%	13	17	-16.137%
2025-09-24	45.5500	46.7800	45.5500	46.7800	-3.725%	2	6	-15.348%
2025-09-23	47.0200	48.5900	47.0200	48.5900	+4.382%	6	6	-18.502%
2025-09-19	46.5500	46.5500	46.5500	46.5500	0.000%	1	1	-14.930%

.dark-mode .B00KMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B00KMQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C240PLTR Jan 21 2028 240.00 Call (PLTR280121C00240000)option OPRA

PLTR20280121C240
PLTR Jan 21 2028 240.00 Call (PLTR280121C00240000)
option OPRA