Dark

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

EOD

Jul 22, 2026

12.00-13.855%(-1.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.0000	12.0000	12.0000	12.0000	-13.855%	1	1,799	0.000%
2026-07-16	13.9300	13.9300	13.9300	13.9300	+13.160%	1	1,800	-13.855%
2026-07-14	12.3100	12.3100	12.3100	12.3100	-4.574%	3	1,800	-2.518%
2026-07-13	12.9000	12.9000	12.9000	12.9000	+2.381%	1	1,803	-6.977%
2026-07-10	12.5000	12.6000	12.5000	12.6000	-1.176%	17	1,802	-4.762%
2026-07-09	12.7400	12.7500	12.7400	12.7500	-5.486%	17	1,789	-5.882%
2026-07-08	13.4900	13.4900	13.4900	13.4900	-11.541%	1	1,782	-11.045%
2026-07-07	14.9700	15.2500	14.9700	15.2500	+12.132%	2	1,782	-21.311%
2026-07-02	14.0000	14.0000	13.6000	13.6000	+14.478%	2	1,782	-11.765%
2026-07-01	11.8800	11.8800	11.8800	11.8800	+23.109%	1	1,782	+1.010%
2026-06-30	9.6500	9.6500	9.6500	9.6500	+2.116%	2	1,781	+24.352%
2026-06-26	9.0000	9.4500	9.0000	9.4500	+14.684%	19	1,779	+26.984%
2026-06-25	8.8400	8.8400	8.2400	8.2400	-10.919%	4	1,777	+45.631%
2026-06-24	9.8000	9.8000	9.2500	9.2500	-5.612%	16	1,774	+29.730%
2026-06-23	10.2900	10.2900	9.7900	9.8000	-6.667%	8	1,778	+22.449%
2026-06-22	10.4300	10.5000	10.4300	10.5000	-16.335%	2	1,781	+14.286%
2026-06-18	12.5000	12.5500	12.0000	12.5500	-4.198%	9	1,776	-4.382%
2026-06-16	13.6000	13.6000	13.1000	13.1000	-7.092%	88	1,776	-8.397%
2026-06-15	13.5500	14.1400	13.5500	14.1000	+11.374%	5	1,751	-14.894%
2026-06-12	12.6600	12.6600	12.6600	12.6600	-7.591%	1	1,751	-5.213%
2026-06-09	13.5000	13.7500	13.5000	13.7000	-11.613%	4	1,751	-12.409%
2026-06-08	15.5000	15.5000	15.5000	15.5000	+2.990%	1	1,747	-22.581%
2026-06-05	15.8000	16.0000	15.0500	15.0500	-12.245%	9	1,748	-20.266%
2026-06-04	17.1500	17.1500	17.1500	17.1500	-0.580%	1	1,746	-30.029%
2026-06-03	18.3800	18.7500	17.1800	17.2500	-16.343%	146	1,745	-30.435%
2026-06-02	22.0000	22.0000	20.6200	20.6200	-16.855%	8	1,740	-41.804%
2026-06-01	23.3100	26.1800	23.0700	24.8000	+11.964%	605	1,736	-51.613%
2026-05-29	17.5700	23.0000	17.5700	22.1500	+40.635%	137	2,082	-45.824%
2026-05-28	14.5000	16.0000	14.5000	15.7500	+23.529%	329	1,992	-23.810%
2026-05-27	12.9900	12.9900	12.7200	12.7500	-8.602%	7	1,780	-5.882%
2026-05-26	13.5500	13.9700	13.5000	13.9500	+0.288%	4	1,781	-13.978%
2026-05-22	13.5000	13.9100	13.5000	13.9100	+0.216%	5	1,780	-13.731%
2026-05-15	13.6600	13.8800	13.6600	13.8800	-0.857%	2	1,781	-13.545%
2026-05-14	13.6000	14.0000	13.6000	14.0000	+7.941%	2	1,780	-14.286%
2026-05-13	13.1000	13.1200	12.9700	12.9700	-5.259%	4	1,781	-7.479%
2026-05-11	13.8900	13.8900	13.6900	13.6900	-3.795%	3	1,781	-12.345%
2026-05-08	14.2300	14.2300	14.2300	14.2300	-5.133%	1	1,780	-15.671%
2026-05-07	15.0000	15.0000	15.0000	15.0000	+14.943%	1	1,781	-20.000%
2026-05-06	13.0300	13.0500	13.0000	13.0500	-13.000%	25	1,781	-8.046%
2026-05-05	15.0000	15.0000	15.0000	15.0000	-17.127%	2	1,757	-20.000%
2026-05-04	18.4200	18.4200	18.1000	18.1000	+5.233%	2	1,757	-33.702%
2026-05-01	17.2000	17.2000	17.2000	17.2000	+18.213%	1	1,758	-30.233%
2026-04-29	14.5000	14.6000	14.5000	14.5500	-16.331%	13	1,758	-17.526%
2026-04-27	17.3900	17.3900	17.3900	17.3900	+2.294%	1	1,758	-30.995%
2026-04-23	17.9300	17.9300	17.0000	17.0000	-15.423%	2	1,757	-29.412%
2026-04-22	20.1000	20.1000	20.1000	20.1000	+8.123%	1	1,757	-40.299%
2026-04-17	18.6000	18.7000	18.5900	18.5900	+9.353%	3	1,757	-35.449%
2026-04-16	17.0000	17.0000	17.0000	17.0000	+0.177%	1	1,759	-29.412%
2026-04-15	15.7000	16.9700	15.7000	16.9700	+18.011%	3	1,760	-29.287%
2026-04-14	14.3800	14.3800	14.3800	14.3800	-0.828%	1	1,761	-16.551%
2026-04-13	14.3500	14.7500	14.3500	14.5000	+8.452%	6	1,760	-17.241%
2026-04-10	12.4000	13.6500	12.4000	13.3700	-1.546%	11	1,759	-10.247%
2026-04-09	15.3000	15.3000	13.5800	13.5800	-15.125%	16	1,749	-11.635%
2026-04-08	18.0000	18.0000	16.0000	16.0000	-11.846%	3	1,758	-25.000%
2026-04-07	18.1500	18.1500	18.1500	18.1500	-5.271%	1	1,757	-33.884%
2026-04-06	19.3500	19.3600	19.1500	19.1600	+1.322%	10	1,757	-37.370%
2026-04-01	18.7000	18.9600	18.7000	18.9100	+5.056%	102	1,747	-36.542%
2026-03-31	17.8000	18.0000	17.8000	18.0000	+3.746%	2	1,648	-33.333%
2026-03-30	18.6500	18.7000	17.3500	17.3500	-7.860%	34	1,649	-30.836%
2026-03-27	18.8300	18.8300	18.8300	18.8300	-10.119%	2	1,680	-36.272%
2026-03-26	21.5000	21.5000	20.9500	20.9500	-10.585%	3	1,680	-42.721%
2026-03-24	22.7500	23.4300	22.0000	23.4300	-6.280%	11	1,678	-48.784%
2026-03-23	24.5000	25.0000	24.5000	25.0000	+14.784%	12	1,679	-52.000%
2026-03-20	21.7800	21.7800	21.7800	21.7800	-2.550%	8	1,688	-44.904%
2026-03-18	22.3500	22.3500	22.3500	22.3500	-3.664%	1	1,696	-46.309%
2026-03-17	23.2000	23.4000	23.2000	23.2000	+2.113%	13	1,696	-48.276%
2026-03-13	22.4600	22.7200	22.4500	22.7200	-5.096%	10	1,694	-47.183%
2026-03-12	23.8200	23.9400	23.8200	23.9400	+7.354%	5	1,691	-49.875%
2026-03-11	22.2000	22.3000	22.2000	22.3000	-8.041%	3	1,691	-46.188%
2026-03-09	24.2000	24.4500	24.2000	24.2500	-10.185%	16	1,692	-50.515%
2026-03-06	24.8000	27.0000	24.8000	27.0000	+11.111%	3	1,694	-55.556%
2026-03-04	23.3100	24.3000	23.3100	24.3000	+11.519%	7	1,695	-50.617%
2026-03-03	19.6000	22.2000	19.6000	21.7900	+2.735%	9	1,695	-44.929%
2026-03-02	21.0000	21.5700	21.0000	21.2100	+17.833%	5	1,697	-43.423%
2026-02-27	18.0000	18.0000	18.0000	18.0000	+3.448%	2	1,699	-33.333%
2026-02-25	17.4000	17.4000	17.4000	17.4000	+10.828%	1	1,698	-31.034%
2026-02-24	15.6200	15.7000	15.5000	15.7000	-10.183%	4	1,698	-23.567%
2026-02-19	16.9000	17.4800	16.9000	17.4800	-7.513%	19	1,697	-31.350%
2026-02-18	19.5000	19.5000	18.8500	18.9000	+14.545%	5	1,713	-36.508%
2026-02-17	15.5700	16.5000	15.5700	16.5000	-2.540%	7	1,716	-27.273%
2026-02-13	15.3000	16.9300	15.3000	16.9300	+6.679%	8	1,715	-29.120%
2026-02-12	16.9500	17.0000	15.5900	15.8700	-11.341%	24	1,715	-24.386%
2026-02-11	18.0000	18.0000	17.6000	17.9000	-8.673%	15	1,718	-32.961%
2026-02-10	21.0000	21.0000	19.6000	19.6000	-5.314%	2	1,713	-38.776%
2026-02-09	18.2500	21.1500	18.2500	20.7000	+15.000%	132	1,711	-42.029%
2026-02-06	17.5000	18.0000	17.5000	18.0000	+6.572%	3	1,800	-33.333%
2026-02-05	17.1500	17.7000	16.8900	16.8900	-12.487%	81	1,798	-28.952%
2026-02-04	20.2100	20.2100	19.3000	19.3000	-27.444%	43	1,829	-37.824%
2026-02-03	29.2500	29.2500	25.4000	26.6000	+13.675%	32	1,856	-54.887%
2026-02-02	23.8700	23.8700	23.4000	23.4000	+0.214%	9	1,863	-48.718%
2026-01-30	24.0000	24.0000	23.3500	23.3500	-3.232%	14	1,861	-48.608%
2026-01-29	27.3000	27.3000	23.9700	24.1300	-13.045%	17	1,869	-50.269%
2026-01-28	29.1300	29.1300	27.7500	27.7500	-12.626%	13	1,870	-56.757%
2026-01-26	31.7600	31.7600	31.7600	31.7600	-1.274%	2	1,875	-62.217%
2026-01-23	32.1000	32.5500	32.1000	32.1700	+5.268%	13	1,876	-62.698%
2026-01-22	30.5600	30.5600	30.5600	30.5600	-1.100%	1	1,872	-60.733%
2026-01-21	31.9100	32.0000	29.4500	30.9000	-7.207%	17	1,871	-61.165%
2026-01-20	32.7500	33.3000	32.2000	33.3000	-1.508%	3	1,860	-63.964%
2026-01-16	34.0500	34.0500	33.8100	33.8100	-6.214%	6	1,855	-64.508%
2026-01-14	35.1500	36.0500	35.1500	36.0500	-3.039%	5	1,855	-66.713%
2026-01-13	37.1800	37.1800	37.1800	37.1800	-1.900%	18	1,855	-67.725%
2026-01-08	37.9000	37.9000	37.9000	37.9000	-0.211%	2	1,855	-68.338%
2026-01-06	37.9100	38.2900	37.9100	37.9800	+5.383%	52	1,856	-68.404%
2026-01-05	35.9500	36.1300	35.7000	36.0400	+8.391%	13	1,805	-66.704%
2026-01-02	38.4000	38.4000	33.2500	33.2500	-17.596%	13	1,792	-63.910%
2025-12-30	40.7500	40.7500	40.3000	40.3500	-2.888%	114	1,795	-70.260%
2025-12-29	43.3500	43.3500	41.5500	41.5500	-6.629%	7	1,757	-71.119%
2025-12-26	48.4300	48.4300	44.4500	44.5000	-6.767%	77	1,750	-73.034%
2025-12-24	47.6700	47.7300	47.6700	47.7300	+0.484%	2	1,718	-74.859%
2025-12-23	47.5000	47.5000	47.5000	47.5000	-0.105%	1	1,718	-74.737%
2025-12-22	50.0000	50.4000	47.2700	47.5500	-0.834%	15	1,718	-74.763%
2025-12-19	46.4400	47.9500	46.1100	47.9500	+7.753%	204	1,712	-74.974%
2025-12-18	44.5000	44.5000	44.5000	44.5000	+8.537%	5	1,512	-73.034%
2025-12-17	43.6500	43.6500	41.0000	41.0000	-5.573%	2	1,512	-70.732%
2025-12-15	43.4300	43.4300	43.4200	43.4200	+5.388%	50	1,512	-72.363%
2025-12-12	41.2000	41.2000	41.2000	41.2000	-5.396%	1	1,490	-70.874%
2025-12-11	43.5500	43.5500	43.5500	43.5500	-3.714%	10	1,489	-72.445%
2025-12-10	45.2300	45.2300	45.2300	45.2300	+10.776%	2	1,489	-73.469%
2025-12-05	40.8300	40.8300	40.8300	40.8300	+2.717%	1	1,489	-70.610%
2025-12-04	39.2000	39.7500	39.2000	39.7500	+1.351%	2	1,488	-69.811%
2025-12-03	36.2700	39.2200	36.2700	39.2200	+6.201%	13	1,488	-69.403%
2025-12-02	38.7400	38.7400	36.9300	36.9300	+5.817%	36	1,478	-67.506%
2025-12-01	34.6500	35.1500	34.6500	34.9000	-0.570%	45	1,445	-65.616%
2025-11-28	35.1000	35.1000	35.1000	35.1000	+0.343%	1	1,401	-65.812%
2025-11-26	34.9800	34.9800	34.9800	34.9800	+4.699%	1	1,399	-65.695%
2025-11-25	32.0000	33.4100	32.0000	33.4100	-1.880%	103	1,399	-64.083%
2025-11-24	33.4800	34.0500	33.4800	34.0500	+9.839%	6	1,399	-64.758%
2025-11-21	31.5200	31.5200	30.0000	31.0000	-3.607%	85	1,401	-61.290%
2025-11-20	36.2000	36.2000	31.9100	32.1600	-7.851%	19	1,409	-62.687%
2025-11-19	36.1200	36.1200	34.9000	34.9000	-10.398%	14	1,404	-65.616%
2025-11-18	38.0000	38.9500	38.0000	38.9500	+4.256%	4	1,407	-69.191%
2025-11-17	39.1900	39.1900	37.1200	37.3600	+3.778%	103	1,403	-67.880%
2025-11-14	36.0000	36.0000	36.0000	36.0000	-8.629%	2	1,300	-66.667%
2025-11-13	43.3900	43.4000	39.4000	39.4000	-12.444%	43	1,300	-69.543%
2025-11-12	48.0000	48.0000	45.0000	45.0000	-5.263%	12	1,334	-73.333%
2025-11-11	47.5000	47.5000	47.5000	47.5000	-6.404%	1	1,323	-74.737%
2025-11-10	48.8700	51.0000	48.8700	50.7500	+27.417%	36	1,323	-76.355%
2025-11-07	39.9500	39.9500	37.0000	39.8300	-0.175%	52	1,311	-69.872%
2025-11-06	47.5000	47.5000	39.9000	39.9000	-14.101%	9	1,310	-69.925%
2025-11-05	46.3000	46.4500	46.3000	46.4500	-5.107%	82	1,307	-74.166%
2025-11-04	47.7500	51.8500	47.5000	48.9500	-17.551%	28	1,343	-75.485%
2025-11-03	57.9400	59.5400	56.8000	59.3700	+7.515%	276	1,175	-79.788%
2025-10-31	53.5100	55.3500	53.5100	55.2200	+4.782%	53	1,175	-78.269%
2025-10-30	52.4000	53.2200	52.4000	52.7000	+0.209%	15	1,134	-77.230%
2025-10-29	48.4000	52.5900	48.4000	52.5900	+15.405%	187	1,125	-77.182%
2025-10-28	46.8500	46.8500	45.5700	45.5700	-0.153%	11	970	-73.667%
2025-10-27	44.7500	47.0000	44.7500	45.6400	+6.066%	17	969	-73.707%
2025-10-24	43.0300	43.0300	43.0300	43.0300	+4.594%	1	969	-72.112%
2025-10-23	39.4000	41.8400	39.4000	41.1400	+11.189%	41	969	-70.831%
2025-10-22	39.1500	39.1500	37.0000	37.0000	-11.905%	5	980	-67.568%
2025-10-21	41.7500	42.0000	41.7500	42.0000	-1.176%	14	979	-71.429%
2025-10-20	41.2000	42.5000	41.2000	42.5000	+2.856%	5	979	-71.765%
2025-10-17	40.3000	41.3200	40.3000	41.3200	+1.027%	7	977	-70.958%
2025-10-16	43.1000	43.1000	40.8500	40.9000	+2.455%	7	979	-70.660%
2025-10-15	39.9200	39.9200	39.9200	39.9200	-5.291%	1	974	-69.940%
2025-10-14	38.2500	42.1500	38.2500	42.1500	+4.981%	7	974	-71.530%
2025-10-13	38.8500	40.1500	38.3600	40.1500	+1.389%	174	974	-70.112%
2025-10-10	43.1500	43.4000	39.6000	39.6000	-10.367%	53	1,030	-69.697%
2025-10-09	40.5200	44.2600	40.5200	44.1800	+6.689%	115	1,067	-72.838%
2025-10-07	42.5000	43.5000	40.5000	41.4100	+2.627%	390	960	-71.021%
2025-10-06	40.3000	40.9400	39.5500	40.3500	+8.206%	14	761	-70.260%
2025-10-03	42.5000	42.5000	36.0000	37.2900	-12.996%	117	762	-67.820%
2025-10-02	41.8300	43.0500	40.5500	42.8600	+1.878%	54	714	-72.002%
2025-10-01	39.7000	42.7000	39.4000	42.0700	+4.522%	66	683	-71.476%
2025-09-30	39.0500	40.2500	38.4400	40.2500	+4.275%	75	665	-70.186%
2025-09-29	39.0800	39.8000	38.2500	38.6000	+0.130%	73	604	-68.912%
2025-09-26	39.7500	42.2000	38.0300	38.5500	-3.697%	30	536	-68.872%
2025-09-25	37.8200	42.2000	37.7500	40.0300	+0.806%	176	527	-70.022%
2025-09-24	40.5700	40.5700	38.8700	39.7100	-3.241%	22	368	-69.781%
2025-09-23	40.8800	43.0000	39.0000	41.0400	+4.908%	106	358	-70.760%
2025-09-22	40.0300	40.0300	37.9100	39.1200	0.000%	280	275	-69.325%

.dark-mode .qq1XqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq1XqP{ 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