Dark

PLTR20280121C280
PLTR Jan 21 2028 280.00 Call (PLTR280121C00280000)
option OPRA

EOD

Sep 29, 2026

27.75-4.145%(-1.20)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.1500	27.7500	27.1500	27.7500	-4.145%	23	2,131	0.000%
2026-09-28	28.1500	28.9500	28.1500	28.9500	-4.926%	3	2,131	-4.145%
2026-09-25	30.3700	30.4500	30.3700	30.4500	+1.500%	4	2,131	-8.867%
2026-09-24	30.0000	30.0000	30.0000	30.0000	-0.596%	1	2,132	-7.500%
2026-09-23	28.8000	31.0000	28.8000	30.1800	+16.166%	11	2,132	-8.052%
2026-09-21	26.4500	26.4500	25.7700	25.9800	+8.205%	103	2,132	+6.813%
2026-09-18	24.0100	24.0100	24.0100	24.0100	+4.847%	1	2,131	+15.577%
2026-09-16	21.9500	22.9000	21.9500	22.9000	+0.044%	13	2,131	+21.179%
2026-09-15	22.1500	23.9000	22.1500	22.8900	-0.694%	7	2,132	+21.232%
2026-09-14	20.7500	23.0500	20.6500	23.0500	+12.329%	11	2,133	+20.390%
2026-09-11	20.6200	20.9500	20.5200	20.5200	-1.108%	25	2,131	+35.234%
2026-09-10	20.9500	20.9500	20.7500	20.7500	-5.381%	16	2,142	+33.735%
2026-09-09	22.0600	22.1000	21.9300	21.9300	-3.179%	27	2,142	+26.539%
2026-09-08	22.2000	22.6700	22.2000	22.6500	-2.371%	6	2,144	+22.517%
2026-09-04	23.2000	23.2000	23.2000	23.2000	-16.697%	1	2,151	+19.612%
2026-09-03	25.5000	27.8500	25.2200	27.8500	+34.476%	56	2,151	-0.359%
2026-09-02	23.7000	23.7000	20.0000	20.7100	-28.586%	10	2,108	+33.993%
2026-08-31	29.0000	29.0000	29.0000	29.0000	-0.480%	21	2,112	-4.310%
2026-08-28	28.9500	29.1400	28.6000	29.1400	+0.241%	10	2,112	-4.770%
2026-08-27	27.5500	29.5000	27.5000	29.0700	+13.777%	136	2,108	-4.541%
2026-08-26	22.4000	25.5500	22.4000	25.5500	+11.232%	4	2,221	+8.611%
2026-08-25	24.1500	24.1500	22.9700	22.9700	-7.267%	7	2,220	+20.810%
2026-08-24	24.5000	25.2000	23.6500	24.7700	-6.174%	8	2,216	+12.031%
2026-08-21	27.4500	27.4500	26.4000	26.4000	+11.628%	12	2,217	+5.114%
2026-08-20	23.6500	23.6500	23.6500	23.6500	+1.940%	2	2,215	+17.336%
2026-08-17	24.0200	24.0200	23.2000	23.2000	-5.306%	2	2,215	+19.612%
2026-08-14	27.4300	27.4300	24.4700	24.5000	-11.871%	845	2,214	+13.265%
2026-08-13	27.0000	27.8000	27.0000	27.8000	+15.593%	3	1,577	-0.180%
2026-08-12	24.1000	24.7000	24.0500	24.0500	-5.315%	16	1,577	+15.385%
2026-08-11	26.8000	26.8000	25.4000	25.4000	-11.220%	26	1,583	+9.252%
2026-08-10	26.5000	28.6200	26.5000	28.6100	+12.860%	12	1,589	-3.006%
2026-08-07	25.0000	25.3500	24.7000	25.3500	+35.561%	5	1,589	+9.467%
2026-08-06	18.7000	18.7000	18.7000	18.7000	-7.882%	1	1,591	+48.396%
2026-08-05	20.3000	20.3000	20.3000	20.3000	-6.019%	1	1,591	+36.700%
2026-08-04	17.0200	21.6000	17.0200	21.6000	+105.910%	54	1,590	+28.472%
2026-08-03	10.2700	10.4900	10.2700	10.4900	+5.427%	4	1,572	+164.538%
2026-07-31	9.9500	9.9500	9.9500	9.9500	+3.971%	1	1,569	+178.894%
2026-07-30	9.6700	9.6700	9.5700	9.5700	-22.510%	3	1,569	+189.969%
2026-07-27	12.3000	12.3500	12.3000	12.3500	+16.509%	16	1,569	+124.696%
2026-07-23	10.5000	10.6000	10.5000	10.6000	-7.585%	8	1,582	+161.792%
2026-07-22	11.4700	11.4700	11.4700	11.4700	-13.564%	4	1,581	+141.935%
2026-07-21	13.2000	13.5000	13.2000	13.2700	+0.836%	15	1,581	+109.118%
2026-07-17	13.2000	13.2000	13.1600	13.1600	+9.667%	2	1,586	+110.866%
2026-07-14	12.0000	12.0000	12.0000	12.0000	-15.314%	1	1,585	+131.250%
2026-07-07	14.1500	14.1700	14.1400	14.1700	+6.381%	6	1,584	+95.836%
2026-07-02	13.5000	13.5000	13.3200	13.3200	+10.539%	4	1,586	+108.333%
2026-07-01	12.1000	12.1000	12.0500	12.0500	+27.513%	2	1,586	+130.290%
2026-06-30	9.2900	9.4500	9.2900	9.4500	-3.571%	2	1,585	+193.651%
2026-06-29	9.8000	9.8000	9.8000	9.8000	+11.617%	2	1,584	+183.163%
2026-06-26	8.5000	9.0000	8.5000	8.7800	+9.750%	29	1,584	+216.059%
2026-06-25	8.2600	8.2600	8.0000	8.0000	-12.088%	4	1,576	+246.875%
2026-06-24	9.2000	9.2000	9.1000	9.1000	-0.438%	4	1,574	+204.945%
2026-06-23	9.5900	9.5900	9.1400	9.1400	-7.956%	8	1,575	+203.611%
2026-06-22	10.2000	10.2100	9.9300	9.9300	-14.026%	6	1,573	+179.456%
2026-06-18	12.1000	12.1000	11.2000	11.5500	-14.760%	112	1,481	+140.260%
2026-06-17	13.5500	13.5500	13.5500	13.5500	+9.274%	1	1,481	+104.797%
2026-06-16	12.9700	12.9700	12.4000	12.4000	-7.807%	8	1,481	+123.790%
2026-06-15	13.0500	13.4500	13.0500	13.4500	+14.274%	4	1,477	+106.320%
2026-06-12	11.7700	11.7700	11.7700	11.7700	-5.915%	1	1,477	+135.769%
2026-06-11	12.5100	12.5100	12.5100	12.5100	-1.496%	1	1,477	+121.823%
2026-06-10	12.6100	13.1000	12.6100	12.7000	-0.626%	7	1,477	+118.504%
2026-06-09	12.5000	12.8000	12.0000	12.7800	-10.000%	14	1,479	+117.136%
2026-06-08	14.3500	14.3500	14.2000	14.2000	-0.351%	3	1,467	+95.423%
2026-06-05	15.0000	15.0000	14.0000	14.2500	-12.577%	9	1,465	+94.737%
2026-06-03	17.4700	17.4700	16.2500	16.3000	-20.488%	9	1,462	+70.245%
2026-06-02	19.7900	20.5000	19.5500	20.5000	-12.877%	18	1,455	+35.366%
2026-06-01	23.3000	24.4500	21.4500	23.5300	+12.746%	18	1,450	+17.935%
2026-05-29	20.3000	21.4000	20.3000	20.8700	+50.360%	22	1,454	+32.966%
2026-05-28	14.2500	14.2500	13.8800	13.8800	+16.639%	4	1,458	+99.928%
2026-05-27	12.0000	12.5200	10.9500	11.9000	-8.462%	4	1,456	+133.193%
2026-05-26	12.5000	13.0000	12.5000	13.0000	+1.562%	4	1,457	+113.462%
2026-05-22	12.8000	12.8000	12.8000	12.8000	-2.662%	5	1,453	+116.797%
2026-05-21	13.1500	13.1500	13.1500	13.1500	+5.200%	5	1,455	+111.027%
2026-05-19	13.1000	13.1000	12.5000	12.5000	-3.176%	2	1,455	+122.000%
2026-05-15	12.6400	12.9100	12.6400	12.9100	+9.407%	2	1,451	+114.950%
2026-05-13	11.9500	12.2100	11.8000	11.8000	-11.940%	4	1,451	+135.169%
2026-05-12	13.4000	13.4000	13.4000	13.4000	0.000%	10	1,449	+107.090%
2026-05-11	12.9100	13.4000	12.9100	13.4000	-3.597%	10	1,449	+107.090%
2026-05-07	13.9000	13.9000	13.9000	13.9000	+13.934%	1	1,457	+99.640%
2026-05-06	12.0800	12.2500	12.0700	12.2000	-6.154%	7	1,457	+127.459%
2026-05-05	14.2000	14.2000	13.0000	13.0000	-21.592%	14	1,455	+113.462%
2026-05-04	16.5800	16.5800	16.5800	16.5800	+5.672%	1	1,456	+67.370%
2026-05-01	15.7000	15.7000	15.1500	15.6900	+15.114%	12	1,453	+76.864%
2026-04-29	13.6000	13.6300	13.6000	13.6300	-11.089%	10	1,453	+103.595%
2026-04-28	15.3300	15.3300	15.3300	15.3300	-1.731%	2	1,463	+81.018%
2026-04-27	16.2100	16.2100	15.6000	15.6000	-1.141%	3	1,463	+77.885%
2026-04-24	15.7800	15.7800	15.7800	15.7800	-16.508%	2	1,463	+75.856%
2026-04-22	18.9000	18.9000	18.9000	18.9000	+9.565%	1	1,461	+46.825%
2026-04-17	17.2500	17.2500	17.2500	17.2500	+13.487%	1	1,461	+60.870%
2026-04-15	15.2000	15.2000	15.2000	15.2000	+8.961%	5	1,462	+82.566%
2026-04-14	13.9500	13.9500	13.9500	13.9500	+5.682%	1	1,462	+98.925%
2026-04-13	13.1900	13.3500	13.1900	13.2000	+6.109%	5	1,463	+110.227%
2026-04-10	11.4500	12.5000	11.4500	12.4400	-4.747%	14	1,463	+123.071%
2026-04-09	13.0600	13.0600	13.0600	13.0600	-12.054%	1	1,454	+112.481%
2026-04-08	18.8000	18.8000	14.8500	14.8500	-14.704%	16	1,454	+86.869%
2026-04-06	17.6500	17.6500	17.3800	17.4100	+0.230%	48	1,452	+59.391%
2026-04-01	18.0300	18.0300	17.3700	17.3700	+13.902%	51	1,406	+59.758%
2026-03-30	15.9400	15.9400	15.2500	15.2500	-22.785%	3	1,356	+81.967%
2026-03-26	19.7500	19.7500	19.7500	19.7500	-14.576%	6	1,354	+40.506%
2026-03-25	23.1200	23.1200	23.1200	23.1200	+6.446%	9	1,360	+20.026%
2026-03-24	21.9200	21.9500	20.9800	21.7200	-5.111%	88	1,360	+27.762%
2026-03-23	22.8900	22.8900	22.8900	22.8900	+8.381%	1	1,400	+21.232%
2026-03-19	21.1200	21.1200	21.1200	21.1200	-2.852%	1	1,399	+31.392%
2026-03-17	21.7400	21.7400	21.7400	21.7400	+2.018%	1	1,400	+27.645%
2026-03-16	21.3100	21.3100	21.3100	21.3100	+1.718%	1	1,400	+30.221%
2026-03-11	21.6500	21.6500	20.9500	20.9500	-1.643%	5	1,400	+32.458%
2026-03-10	21.0000	21.5900	21.0000	21.3000	-16.634%	25	1,401	+30.282%
2026-03-06	23.0000	25.5500	22.7000	25.5500	+11.572%	56	1,396	+8.611%
2026-03-04	22.8500	22.9000	22.8500	22.9000	+10.415%	37	1,419	+21.179%
2026-03-03	20.6000	20.7400	20.5500	20.7400	+1.369%	13	1,393	+33.799%
2026-03-02	20.2000	20.4600	20.2000	20.4600	+21.065%	12	1,388	+35.630%
2026-02-26	16.9000	16.9000	16.9000	16.9000	+18.182%	518	1,378	+64.201%
2026-02-24	14.3000	14.3000	14.3000	14.3000	-10.625%	1	1,062	+94.056%
2026-02-19	16.0000	16.0000	16.0000	16.0000	+3.560%	1	1,062	+73.438%
2026-02-17	14.5800	15.4500	14.5800	15.4500	0.000%	11	1,061	+79.612%
2026-02-13	14.3400	15.6500	14.3400	15.4500	+2.250%	6	1,056	+79.612%
2026-02-12	16.0000	16.0000	14.8000	15.1100	-18.457%	34	1,056	+83.653%
2026-02-10	19.2300	19.2300	18.5300	18.5300	-6.320%	5	1,035	+49.757%
2026-02-09	18.4000	19.9500	18.4000	19.7800	+18.090%	79	1,033	+40.293%
2026-02-06	16.9500	17.1500	16.7500	16.7500	+7.097%	46	971	+65.672%
2026-02-05	17.3200	17.4600	15.6400	15.6400	-16.631%	43	960	+77.430%
2026-02-04	23.5000	23.5000	18.2000	18.7600	-25.259%	219	967	+47.921%
2026-02-03	27.2600	27.2600	25.0700	25.1000	+12.809%	18	1,085	+10.558%
2026-01-30	22.5000	22.5000	22.2500	22.2500	-3.219%	5	1,078	+24.719%
2026-01-29	25.5400	25.5400	22.8000	22.9900	-13.180%	12	1,073	+20.705%
2026-01-28	27.2100	27.5000	26.4800	26.4800	-10.389%	45	1,072	+4.796%
2026-01-26	30.0000	30.0000	29.5000	29.5500	+2.249%	13	1,093	-6.091%
2026-01-22	29.1500	29.1500	28.8500	28.9000	-2.034%	13	1,091	-3.979%
2026-01-21	29.5000	29.5000	29.5000	29.5000	-4.839%	2	1,091	-5.932%
2026-01-20	31.4300	31.4300	31.0000	31.0000	-10.791%	5	1,091	-10.484%
2026-01-14	34.7000	34.8000	34.7000	34.7500	-6.081%	27	1,091	-20.144%
2026-01-12	37.0000	37.0000	37.0000	37.0000	+4.520%	10	1,098	-25.000%
2026-01-08	35.4000	35.4000	35.4000	35.4000	-5.801%	3	1,098	-21.610%
2026-01-07	39.7500	40.2000	37.5800	37.5800	+4.943%	15	1,101	-26.158%
2026-01-06	35.8100	35.8100	35.8100	35.8100	+4.646%	1	1,106	-22.508%
2026-01-05	34.2500	34.5400	34.0000	34.2200	+4.680%	34	1,107	-18.907%
2026-01-02	35.6600	35.6600	32.6900	32.6900	-11.649%	7	1,107	-15.112%
2025-12-31	37.5800	37.5800	37.0000	37.0000	-3.141%	23	1,105	-25.000%
2025-12-30	38.4000	38.5500	38.2000	38.2000	-6.738%	7	1,105	-27.356%
2025-12-29	39.9500	40.9600	39.9500	40.9600	-5.075%	2	1,109	-32.251%
2025-12-26	44.1900	44.1900	43.1500	43.1500	-4.809%	22	1,109	-35.689%
2025-12-23	44.7900	45.3300	44.7900	45.3300	-0.374%	5	1,111	-38.782%
2025-12-22	45.6000	45.6000	45.5000	45.5000	+2.895%	8	1,110	-39.011%
2025-12-19	44.7500	44.7500	44.2200	44.2200	+8.916%	9	1,110	-37.246%
2025-12-17	40.5500	40.6000	40.5500	40.6000	-5.581%	12	1,113	-31.650%
2025-12-16	40.9000	43.0000	40.9000	43.0000	+2.381%	5	1,111	-35.465%
2025-12-15	42.0000	42.0000	42.0000	42.0000	+1.966%	1	1,111	-33.929%
2025-12-12	40.3000	41.1900	40.3000	41.1900	-4.120%	11	1,111	-32.629%
2025-12-11	41.0500	42.9600	41.0500	42.9600	-0.093%	12	1,120	-35.405%
2025-12-10	41.7500	43.3100	41.7500	43.0000	+6.225%	9	1,119	-35.465%
2025-12-09	40.4800	40.4800	40.4800	40.4800	+4.330%	1	1,115	-31.448%
2025-12-05	38.8000	38.8000	38.8000	38.8000	+1.173%	4	1,115	-28.479%
2025-12-04	38.2700	38.3500	38.2700	38.3500	+3.930%	6	1,119	-27.640%
2025-12-03	36.1700	36.9000	36.1700	36.9000	+4.208%	6	1,119	-24.797%
2025-12-02	35.5500	36.7000	35.4100	35.4100	+8.354%	4	1,119	-21.632%
2025-12-01	33.3500	33.3500	32.6800	32.6800	-1.862%	6	1,120	-15.086%
2025-11-28	33.3000	33.3000	33.3000	33.3000	-0.597%	1	1,116	-16.667%
2025-11-26	33.2000	33.5000	32.6000	33.5000	+3.651%	54	1,101	-17.164%
2025-11-25	29.7000	32.3200	29.7000	32.3200	+0.373%	15	1,101	-14.140%
2025-11-24	31.0000	32.2000	31.0000	32.2000	+7.620%	21	1,100	-13.820%
2025-11-21	29.9500	29.9500	27.0000	29.9200	-2.668%	27	1,091	-7.253%
2025-11-20	37.1200	37.1200	30.0000	30.7400	-8.702%	31	1,099	-9.727%
2025-11-19	35.1000	35.3000	33.0000	33.6700	-4.752%	12	1,095	-17.582%
2025-11-18	35.7000	35.7000	34.9400	35.3500	-0.423%	9	1,084	-21.499%
2025-11-17	37.4000	37.4000	35.4600	35.5000	-7.311%	5	1,090	-21.831%
2025-11-14	37.9100	38.3000	36.7000	38.3000	+1.780%	3	1,091	-27.546%
2025-11-13	40.9600	40.9600	37.2600	37.6300	-10.660%	56	1,093	-26.256%
2025-11-12	42.5000	42.5000	41.9000	42.1200	-6.628%	6	1,067	-34.117%
2025-11-11	45.1100	45.1100	45.1100	45.1100	-6.836%	2	1,068	-38.484%
2025-11-10	42.5000	48.7700	42.5000	48.4200	+23.963%	23	1,068	-42.689%
2025-11-07	38.0700	39.2500	35.8200	39.0600	+2.789%	207	1,050	-28.955%
2025-11-06	46.2000	46.2000	38.0000	38.0000	-17.927%	380	1,054	-26.974%
2025-11-05	43.0000	46.5000	43.0000	46.3000	-0.108%	77	728	-40.065%
2025-11-04	47.9500	48.7300	45.5000	46.3500	-18.684%	16	680	-40.129%
2025-11-03	56.0000	57.2400	54.0000	57.0000	+5.948%	25	675	-51.316%
2025-10-31	51.1000	55.0000	51.1000	53.8000	+7.729%	90	675	-48.420%
2025-10-30	49.0000	50.7200	48.0000	49.9400	-1.285%	6	705	-44.433%
2025-10-29	48.0000	50.5900	47.8100	50.5900	+16.701%	91	705	-45.147%
2025-10-28	43.5000	43.5000	43.3500	43.3500	-0.824%	12	715	-35.986%
2025-10-27	42.0000	45.0000	42.0000	43.7100	+7.027%	71	680	-36.513%
2025-10-24	40.4800	41.8000	40.4800	40.8400	+4.131%	60	680	-32.052%
2025-10-23	38.0400	40.0000	38.0400	39.2200	+4.894%	130	658	-29.245%
2025-10-22	37.5000	37.5000	34.7500	37.3900	-4.251%	84	569	-25.782%
2025-10-21	39.0000	39.8700	39.0000	39.0500	-2.008%	103	580	-28.937%
2025-10-20	39.8500	40.6100	39.0500	39.8500	+2.179%	107	670	-30.364%
2025-10-17	37.9800	40.1600	37.3100	39.0000	0.000%	70	578	-28.846%
2025-10-16	39.2500	41.2000	38.3400	39.0000	+0.257%	118	558	-28.846%
2025-10-15	41.0000	41.5000	37.7000	38.9000	-0.765%	71	488	-28.663%
2025-10-14	37.8000	40.4500	35.5500	39.2000	+3.158%	52	479	-29.209%
2025-10-13	37.5100	38.0900	36.6600	38.0000	+0.132%	93	488	-26.974%
2025-10-10	40.9000	41.5000	37.8500	37.9500	-8.378%	186	424	-26.877%
2025-10-09	39.4000	42.5000	38.5600	41.4200	+4.201%	174	480	-33.003%
2025-10-08	38.7000	39.9000	38.7000	39.7500	+1.481%	40	438	-30.189%
2025-10-07	39.0000	41.5000	37.8000	39.1700	+2.781%	592	417	-29.155%
2025-10-06	38.0500	39.5000	36.9000	38.1100	+9.041%	269	184	-27.184%
2025-10-03	40.1000	40.1000	34.2900	34.9500	0.000%	71	0	-20.601%

.dark-mode .jbjjTb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbjjTb{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C280PLTR Jan 21 2028 280.00 Call (PLTR280121C00280000)option OPRA

PLTR20280121C280
PLTR Jan 21 2028 280.00 Call (PLTR280121C00280000)
option OPRA