Dark

PLTR20280121C270
PLTR Jan 21 2028 270.00 Call (PLTR280121C00270000)
option OPRA

EOD

Sep 25, 2026

31.80-0.407%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	31.8000	31.8000	31.8000	31.8000	-0.407%	1	1,838	0.000%
2026-09-23	32.2200	32.2200	31.9300	31.9300	+13.630%	2	1,837	-0.407%
2026-09-21	28.1000	28.1000	28.1000	28.1000	+9.339%	1	1,836	+13.167%
2026-09-15	23.7000	25.7000	23.7000	25.7000	+4.006%	4	1,835	+23.735%
2026-09-14	22.2000	24.7100	22.1500	24.7100	+11.306%	25	1,833	+28.693%
2026-09-10	22.6500	22.6500	22.2000	22.2000	-5.128%	2	1,835	+43.243%
2026-09-09	23.5800	23.6000	23.3500	23.4000	-1.099%	27	1,835	+35.897%
2026-09-08	24.2700	24.2700	23.6600	23.6600	-3.704%	11	1,828	+34.404%
2026-09-04	24.8700	24.8700	24.5700	24.5700	-14.360%	10	1,831	+29.426%
2026-09-03	26.2000	28.9000	26.2000	28.6900	+28.023%	25	1,831	+10.840%
2026-09-02	23.0000	23.0000	22.3800	22.4100	-22.403%	52	1,835	+41.901%
2026-09-01	29.1500	29.1500	28.8800	28.8800	-5.590%	8	1,814	+10.111%
2026-08-31	30.1000	30.5900	30.1000	30.5900	-1.163%	4	1,810	+3.956%
2026-08-28	31.1000	31.1000	30.9500	30.9500	-0.801%	2	1,808	+2.746%
2026-08-27	30.9000	31.2000	30.8900	31.2000	+15.129%	133	1,808	+1.923%
2026-08-26	25.7400	27.1000	25.3500	27.1000	+8.400%	23	1,806	+17.343%
2026-08-25	25.6500	25.7000	25.0000	25.0000	-7.953%	3	1,785	+27.200%
2026-08-24	27.1600	27.1600	27.1600	27.1600	+5.599%	1	1,786	+17.084%
2026-08-19	25.7200	25.7200	25.7200	25.7200	+4.468%	1	1,785	+23.639%
2026-08-18	24.6200	24.6200	24.6200	24.6200	-5.489%	5	1,786	+29.163%
2026-08-17	26.0500	26.0500	26.0500	26.0500	-0.420%	6	1,781	+22.073%
2026-08-14	26.1500	26.1600	26.1500	26.1600	-9.824%	3	1,781	+21.560%
2026-08-13	27.3400	29.0100	27.3400	29.0100	+13.320%	4	1,781	+9.617%
2026-08-12	25.6000	25.6000	25.6000	25.6000	-10.490%	10	1,783	+24.219%
2026-08-11	28.6000	28.6000	28.6000	28.6000	-3.704%	1	1,783	+11.189%
2026-08-10	29.6000	30.5000	29.2000	29.7000	+10.000%	17	1,783	+7.071%
2026-08-07	26.2500	27.0000	26.2500	27.0000	+33.995%	12	1,766	+17.778%
2026-08-06	20.1000	20.1500	20.1000	20.1500	-4.276%	43	1,767	+57.816%
2026-08-05	21.6500	21.6500	21.0500	21.0500	-1.313%	3	1,730	+51.069%
2026-08-04	18.0000	21.3300	17.6000	21.3300	+105.689%	272	1,727	+49.086%
2026-07-30	10.3700	10.3700	10.3700	10.3700	-19.300%	2	1,771	+206.654%
2026-07-27	12.8500	12.8500	12.8500	12.8500	+7.083%	30	1,769	+147.471%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-13.855%	1	1,799	+165.000%
2026-07-16	13.9300	13.9300	13.9300	13.9300	+13.160%	1	1,800	+128.284%
2026-07-14	12.3100	12.3100	12.3100	12.3100	-4.574%	3	1,800	+158.327%
2026-07-13	12.9000	12.9000	12.9000	12.9000	+2.381%	1	1,803	+146.512%
2026-07-10	12.5000	12.6000	12.5000	12.6000	-1.176%	17	1,802	+152.381%
2026-07-09	12.7400	12.7500	12.7400	12.7500	-5.486%	17	1,789	+149.412%
2026-07-08	13.4900	13.4900	13.4900	13.4900	-11.541%	1	1,782	+135.730%
2026-07-07	14.9700	15.2500	14.9700	15.2500	+12.132%	2	1,782	+108.525%
2026-07-02	14.0000	14.0000	13.6000	13.6000	+14.478%	2	1,782	+133.824%
2026-07-01	11.8800	11.8800	11.8800	11.8800	+23.109%	1	1,782	+167.677%
2026-06-30	9.6500	9.6500	9.6500	9.6500	+2.116%	2	1,781	+229.534%
2026-06-26	9.0000	9.4500	9.0000	9.4500	+14.684%	19	1,779	+236.508%
2026-06-25	8.8400	8.8400	8.2400	8.2400	-10.919%	4	1,777	+285.922%
2026-06-24	9.8000	9.8000	9.2500	9.2500	-5.612%	16	1,774	+243.784%
2026-06-23	10.2900	10.2900	9.7900	9.8000	-6.667%	8	1,778	+224.490%
2026-06-22	10.4300	10.5000	10.4300	10.5000	-16.335%	2	1,781	+202.857%
2026-06-18	12.5000	12.5500	12.0000	12.5500	-4.198%	9	1,776	+153.386%
2026-06-16	13.6000	13.6000	13.1000	13.1000	-7.092%	88	1,776	+142.748%
2026-06-15	13.5500	14.1400	13.5500	14.1000	+11.374%	5	1,751	+125.532%
2026-06-12	12.6600	12.6600	12.6600	12.6600	-7.591%	1	1,751	+151.185%
2026-06-09	13.5000	13.7500	13.5000	13.7000	-11.613%	4	1,751	+132.117%
2026-06-08	15.5000	15.5000	15.5000	15.5000	+2.990%	1	1,747	+105.161%
2026-06-05	15.8000	16.0000	15.0500	15.0500	-12.245%	9	1,748	+111.296%
2026-06-04	17.1500	17.1500	17.1500	17.1500	-0.580%	1	1,746	+85.423%
2026-06-03	18.3800	18.7500	17.1800	17.2500	-16.343%	146	1,745	+84.348%
2026-06-02	22.0000	22.0000	20.6200	20.6200	-16.855%	8	1,740	+54.219%
2026-06-01	23.3100	26.1800	23.0700	24.8000	+11.964%	605	1,736	+28.226%
2026-05-29	17.5700	23.0000	17.5700	22.1500	+40.635%	137	2,082	+43.567%
2026-05-28	14.5000	16.0000	14.5000	15.7500	+23.529%	329	1,992	+101.905%
2026-05-27	12.9900	12.9900	12.7200	12.7500	-8.602%	7	1,780	+149.412%
2026-05-26	13.5500	13.9700	13.5000	13.9500	+0.288%	4	1,781	+127.957%
2026-05-22	13.5000	13.9100	13.5000	13.9100	+0.216%	5	1,780	+128.613%
2026-05-15	13.6600	13.8800	13.6600	13.8800	-0.857%	2	1,781	+129.107%
2026-05-14	13.6000	14.0000	13.6000	14.0000	+7.941%	2	1,780	+127.143%
2026-05-13	13.1000	13.1200	12.9700	12.9700	-5.259%	4	1,781	+145.181%
2026-05-11	13.8900	13.8900	13.6900	13.6900	-3.795%	3	1,781	+132.286%
2026-05-08	14.2300	14.2300	14.2300	14.2300	-5.133%	1	1,780	+123.472%
2026-05-07	15.0000	15.0000	15.0000	15.0000	+14.943%	1	1,781	+112.000%
2026-05-06	13.0300	13.0500	13.0000	13.0500	-13.000%	25	1,781	+143.678%
2026-05-05	15.0000	15.0000	15.0000	15.0000	-17.127%	2	1,757	+112.000%
2026-05-04	18.4200	18.4200	18.1000	18.1000	+5.233%	2	1,757	+75.691%
2026-05-01	17.2000	17.2000	17.2000	17.2000	+18.213%	1	1,758	+84.884%
2026-04-29	14.5000	14.6000	14.5000	14.5500	-16.331%	13	1,758	+118.557%
2026-04-27	17.3900	17.3900	17.3900	17.3900	+2.294%	1	1,758	+82.864%
2026-04-23	17.9300	17.9300	17.0000	17.0000	-15.423%	2	1,757	+87.059%
2026-04-22	20.1000	20.1000	20.1000	20.1000	+8.123%	1	1,757	+58.209%
2026-04-17	18.6000	18.7000	18.5900	18.5900	+9.353%	3	1,757	+71.060%
2026-04-16	17.0000	17.0000	17.0000	17.0000	+0.177%	1	1,759	+87.059%
2026-04-15	15.7000	16.9700	15.7000	16.9700	+18.011%	3	1,760	+87.390%
2026-04-14	14.3800	14.3800	14.3800	14.3800	-0.828%	1	1,761	+121.140%
2026-04-13	14.3500	14.7500	14.3500	14.5000	+8.452%	6	1,760	+119.310%
2026-04-10	12.4000	13.6500	12.4000	13.3700	-1.546%	11	1,759	+137.846%
2026-04-09	15.3000	15.3000	13.5800	13.5800	-15.125%	16	1,749	+134.168%
2026-04-08	18.0000	18.0000	16.0000	16.0000	-11.846%	3	1,758	+98.750%
2026-04-07	18.1500	18.1500	18.1500	18.1500	-5.271%	1	1,757	+75.207%
2026-04-06	19.3500	19.3600	19.1500	19.1600	+1.322%	10	1,757	+65.971%
2026-04-01	18.7000	18.9600	18.7000	18.9100	+5.056%	102	1,747	+68.165%
2026-03-31	17.8000	18.0000	17.8000	18.0000	+3.746%	2	1,648	+76.667%
2026-03-30	18.6500	18.7000	17.3500	17.3500	-7.860%	34	1,649	+83.285%
2026-03-27	18.8300	18.8300	18.8300	18.8300	-10.119%	2	1,680	+68.879%
2026-03-26	21.5000	21.5000	20.9500	20.9500	-10.585%	3	1,680	+51.790%
2026-03-24	22.7500	23.4300	22.0000	23.4300	-6.280%	11	1,678	+35.723%
2026-03-23	24.5000	25.0000	24.5000	25.0000	+14.784%	12	1,679	+27.200%
2026-03-20	21.7800	21.7800	21.7800	21.7800	-2.550%	8	1,688	+46.006%
2026-03-18	22.3500	22.3500	22.3500	22.3500	-3.664%	1	1,696	+42.282%
2026-03-17	23.2000	23.4000	23.2000	23.2000	+2.113%	13	1,696	+37.069%
2026-03-13	22.4600	22.7200	22.4500	22.7200	-5.096%	10	1,694	+39.965%
2026-03-12	23.8200	23.9400	23.8200	23.9400	+7.354%	5	1,691	+32.832%
2026-03-11	22.2000	22.3000	22.2000	22.3000	-8.041%	3	1,691	+42.601%
2026-03-09	24.2000	24.4500	24.2000	24.2500	-10.185%	16	1,692	+31.134%
2026-03-06	24.8000	27.0000	24.8000	27.0000	+11.111%	3	1,694	+17.778%
2026-03-04	23.3100	24.3000	23.3100	24.3000	+11.519%	7	1,695	+30.864%
2026-03-03	19.6000	22.2000	19.6000	21.7900	+2.735%	9	1,695	+45.939%
2026-03-02	21.0000	21.5700	21.0000	21.2100	+17.833%	5	1,697	+49.929%
2026-02-27	18.0000	18.0000	18.0000	18.0000	+3.448%	2	1,699	+76.667%
2026-02-25	17.4000	17.4000	17.4000	17.4000	+10.828%	1	1,698	+82.759%
2026-02-24	15.6200	15.7000	15.5000	15.7000	-10.183%	4	1,698	+102.548%
2026-02-19	16.9000	17.4800	16.9000	17.4800	-7.513%	19	1,697	+81.922%
2026-02-18	19.5000	19.5000	18.8500	18.9000	+14.545%	5	1,713	+68.254%
2026-02-17	15.5700	16.5000	15.5700	16.5000	-2.540%	7	1,716	+92.727%
2026-02-13	15.3000	16.9300	15.3000	16.9300	+6.679%	8	1,715	+87.832%
2026-02-12	16.9500	17.0000	15.5900	15.8700	-11.341%	24	1,715	+100.378%
2026-02-11	18.0000	18.0000	17.6000	17.9000	-8.673%	15	1,718	+77.654%
2026-02-10	21.0000	21.0000	19.6000	19.6000	-5.314%	2	1,713	+62.245%
2026-02-09	18.2500	21.1500	18.2500	20.7000	+15.000%	132	1,711	+53.623%
2026-02-06	17.5000	18.0000	17.5000	18.0000	+6.572%	3	1,800	+76.667%
2026-02-05	17.1500	17.7000	16.8900	16.8900	-12.487%	81	1,798	+88.277%
2026-02-04	20.2100	20.2100	19.3000	19.3000	-27.444%	43	1,829	+64.767%
2026-02-03	29.2500	29.2500	25.4000	26.6000	+13.675%	32	1,856	+19.549%
2026-02-02	23.8700	23.8700	23.4000	23.4000	+0.214%	9	1,863	+35.897%
2026-01-30	24.0000	24.0000	23.3500	23.3500	-3.232%	14	1,861	+36.188%
2026-01-29	27.3000	27.3000	23.9700	24.1300	-13.045%	17	1,869	+31.786%
2026-01-28	29.1300	29.1300	27.7500	27.7500	-12.626%	13	1,870	+14.595%
2026-01-26	31.7600	31.7600	31.7600	31.7600	-1.274%	2	1,875	+0.126%
2026-01-23	32.1000	32.5500	32.1000	32.1700	+5.268%	13	1,876	-1.150%
2026-01-22	30.5600	30.5600	30.5600	30.5600	-1.100%	1	1,872	+4.058%
2026-01-21	31.9100	32.0000	29.4500	30.9000	-7.207%	17	1,871	+2.913%
2026-01-20	32.7500	33.3000	32.2000	33.3000	-1.508%	3	1,860	-4.505%
2026-01-16	34.0500	34.0500	33.8100	33.8100	-6.214%	6	1,855	-5.945%
2026-01-14	35.1500	36.0500	35.1500	36.0500	-3.039%	5	1,855	-11.789%
2026-01-13	37.1800	37.1800	37.1800	37.1800	-1.900%	18	1,855	-14.470%
2026-01-08	37.9000	37.9000	37.9000	37.9000	-0.211%	2	1,855	-16.095%
2026-01-06	37.9100	38.2900	37.9100	37.9800	+5.383%	52	1,856	-16.272%
2026-01-05	35.9500	36.1300	35.7000	36.0400	+8.391%	13	1,805	-11.765%
2026-01-02	38.4000	38.4000	33.2500	33.2500	-17.596%	13	1,792	-4.361%
2025-12-30	40.7500	40.7500	40.3000	40.3500	-2.888%	114	1,795	-21.190%
2025-12-29	43.3500	43.3500	41.5500	41.5500	-6.629%	7	1,757	-23.466%
2025-12-26	48.4300	48.4300	44.4500	44.5000	-6.767%	77	1,750	-28.539%
2025-12-24	47.6700	47.7300	47.6700	47.7300	+0.484%	2	1,718	-33.375%
2025-12-23	47.5000	47.5000	47.5000	47.5000	-0.105%	1	1,718	-33.053%
2025-12-22	50.0000	50.4000	47.2700	47.5500	-0.834%	15	1,718	-33.123%
2025-12-19	46.4400	47.9500	46.1100	47.9500	+7.753%	204	1,712	-33.681%
2025-12-18	44.5000	44.5000	44.5000	44.5000	+8.537%	5	1,512	-28.539%
2025-12-17	43.6500	43.6500	41.0000	41.0000	-5.573%	2	1,512	-22.439%
2025-12-15	43.4300	43.4300	43.4200	43.4200	+5.388%	50	1,512	-26.762%
2025-12-12	41.2000	41.2000	41.2000	41.2000	-5.396%	1	1,490	-22.816%
2025-12-11	43.5500	43.5500	43.5500	43.5500	-3.714%	10	1,489	-26.980%
2025-12-10	45.2300	45.2300	45.2300	45.2300	+10.776%	2	1,489	-29.693%
2025-12-05	40.8300	40.8300	40.8300	40.8300	+2.717%	1	1,489	-22.116%
2025-12-04	39.2000	39.7500	39.2000	39.7500	+1.351%	2	1,488	-20.000%
2025-12-03	36.2700	39.2200	36.2700	39.2200	+6.201%	13	1,488	-18.919%
2025-12-02	38.7400	38.7400	36.9300	36.9300	+5.817%	36	1,478	-13.891%
2025-12-01	34.6500	35.1500	34.6500	34.9000	-0.570%	45	1,445	-8.883%
2025-11-28	35.1000	35.1000	35.1000	35.1000	+0.343%	1	1,401	-9.402%
2025-11-26	34.9800	34.9800	34.9800	34.9800	+4.699%	1	1,399	-9.091%
2025-11-25	32.0000	33.4100	32.0000	33.4100	-1.880%	103	1,399	-4.819%
2025-11-24	33.4800	34.0500	33.4800	34.0500	+9.839%	6	1,399	-6.608%
2025-11-21	31.5200	31.5200	30.0000	31.0000	-3.607%	85	1,401	+2.581%
2025-11-20	36.2000	36.2000	31.9100	32.1600	-7.851%	19	1,409	-1.119%
2025-11-19	36.1200	36.1200	34.9000	34.9000	-10.398%	14	1,404	-8.883%
2025-11-18	38.0000	38.9500	38.0000	38.9500	+4.256%	4	1,407	-18.357%
2025-11-17	39.1900	39.1900	37.1200	37.3600	+3.778%	103	1,403	-14.882%
2025-11-14	36.0000	36.0000	36.0000	36.0000	-8.629%	2	1,300	-11.667%
2025-11-13	43.3900	43.4000	39.4000	39.4000	-12.444%	43	1,300	-19.289%
2025-11-12	48.0000	48.0000	45.0000	45.0000	-5.263%	12	1,334	-29.333%
2025-11-11	47.5000	47.5000	47.5000	47.5000	-6.404%	1	1,323	-33.053%
2025-11-10	48.8700	51.0000	48.8700	50.7500	+27.417%	36	1,323	-37.340%
2025-11-07	39.9500	39.9500	37.0000	39.8300	-0.175%	52	1,311	-20.161%
2025-11-06	47.5000	47.5000	39.9000	39.9000	-14.101%	9	1,310	-20.301%
2025-11-05	46.3000	46.4500	46.3000	46.4500	-5.107%	82	1,307	-31.539%
2025-11-04	47.7500	51.8500	47.5000	48.9500	-17.551%	28	1,343	-35.036%
2025-11-03	57.9400	59.5400	56.8000	59.3700	+7.515%	276	1,175	-46.438%
2025-10-31	53.5100	55.3500	53.5100	55.2200	+4.782%	53	1,175	-42.412%
2025-10-30	52.4000	53.2200	52.4000	52.7000	+0.209%	15	1,134	-39.658%
2025-10-29	48.4000	52.5900	48.4000	52.5900	+15.405%	187	1,125	-39.532%
2025-10-28	46.8500	46.8500	45.5700	45.5700	-0.153%	11	970	-30.217%
2025-10-27	44.7500	47.0000	44.7500	45.6400	+6.066%	17	969	-30.324%
2025-10-24	43.0300	43.0300	43.0300	43.0300	+4.594%	1	969	-26.098%
2025-10-23	39.4000	41.8400	39.4000	41.1400	+11.189%	41	969	-22.703%
2025-10-22	39.1500	39.1500	37.0000	37.0000	-11.905%	5	980	-14.054%
2025-10-21	41.7500	42.0000	41.7500	42.0000	-1.176%	14	979	-24.286%
2025-10-20	41.2000	42.5000	41.2000	42.5000	+2.856%	5	979	-25.176%
2025-10-17	40.3000	41.3200	40.3000	41.3200	+1.027%	7	977	-23.040%
2025-10-16	43.1000	43.1000	40.8500	40.9000	+2.455%	7	979	-22.249%
2025-10-15	39.9200	39.9200	39.9200	39.9200	-5.291%	1	974	-20.341%
2025-10-14	38.2500	42.1500	38.2500	42.1500	+4.981%	7	974	-24.555%
2025-10-13	38.8500	40.1500	38.3600	40.1500	+1.389%	174	974	-20.797%
2025-10-10	43.1500	43.4000	39.6000	39.6000	-10.367%	53	1,030	-19.697%
2025-10-09	40.5200	44.2600	40.5200	44.1800	+6.689%	115	1,067	-28.022%
2025-10-07	42.5000	43.5000	40.5000	41.4100	+2.627%	390	960	-23.207%
2025-10-06	40.3000	40.9400	39.5500	40.3500	+8.206%	14	761	-21.190%
2025-10-03	42.5000	42.5000	36.0000	37.2900	-12.996%	117	762	-14.722%
2025-10-02	41.8300	43.0500	40.5500	42.8600	+1.878%	54	714	-25.805%
2025-10-01	39.7000	42.7000	39.4000	42.0700	+4.522%	66	683	-24.412%
2025-09-30	39.0500	40.2500	38.4400	40.2500	+4.275%	75	665	-20.994%
2025-09-29	39.0800	39.8000	38.2500	38.6000	+0.130%	73	604	-17.617%
2025-09-26	39.7500	42.2000	38.0300	38.5500	-3.697%	30	536	-17.510%
2025-09-25	37.8200	42.2000	37.7500	40.0300	+0.806%	176	527	-20.560%
2025-09-24	40.5700	40.5700	38.8700	39.7100	-3.241%	22	368	-19.919%
2025-09-23	40.8800	43.0000	39.0000	41.0400	+4.908%	106	358	-22.515%
2025-09-22	40.0300	40.0300	37.9100	39.1200	0.000%	280	275	-18.712%

.dark-mode .XQd0df{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQd0df{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C270PLTR Jan 21 2028 270.00 Call (PLTR280121C00270000)option OPRA

PLTR20280121C270
PLTR Jan 21 2028 270.00 Call (PLTR280121C00270000)
option OPRA