Dark

PLTR20280121C300
PLTR Jan 21 2028 300.00 Call (PLTR280121C00300000)
option OPRA

EOD

Sep 28, 2026

25.15-2.140%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	25.1500	25.1500	25.1500	25.1500	-2.140%	1	2,843	0.000%
2026-09-25	26.5000	26.7300	25.7000	25.7000	-5.096%	26	2,844	-2.140%
2026-09-24	27.3500	27.7300	27.0000	27.0800	+0.296%	7	2,822	-7.127%
2026-09-23	24.7700	27.5800	24.7700	27.0000	+12.641%	26	2,818	-6.852%
2026-09-22	23.5500	23.9700	23.3500	23.9700	+4.217%	11	2,814	+4.923%
2026-09-21	22.0000	23.3000	22.0000	23.0000	+8.644%	4	2,813	+9.348%
2026-09-18	20.0500	21.1700	20.0500	21.1700	-1.535%	602	2,725	+18.800%
2026-09-17	21.5000	21.5000	21.5000	21.5000	+11.804%	1	2,263	+16.977%
2026-09-16	19.8000	19.8000	19.1200	19.2300	-6.514%	12	2,264	+30.785%
2026-09-15	19.6500	20.5700	19.6500	20.5700	+2.850%	3	2,261	+22.265%
2026-09-14	18.1000	20.2100	18.1000	20.0000	+10.072%	26	2,260	+25.750%
2026-09-11	18.6000	18.6000	17.8000	18.1700	+1.508%	19	2,259	+38.415%
2026-09-10	18.0000	18.6800	17.6000	17.9000	-8.346%	8	2,249	+40.503%
2026-09-09	18.7000	19.5300	18.6900	19.5300	+2.627%	28	2,248	+28.776%
2026-09-08	20.0000	20.5300	19.0300	19.0300	-6.025%	31	2,233	+32.160%
2026-09-04	21.5000	21.5000	20.0100	20.2500	-14.773%	22	2,222	+24.198%
2026-09-03	24.0000	24.0000	23.6500	23.7600	+30.192%	32	2,222	+5.850%
2026-09-02	20.0800	20.6000	17.4500	18.2500	-19.069%	9	2,241	+37.808%
2026-09-01	23.0000	24.6000	22.3000	22.5500	-9.256%	17	2,238	+11.530%
2026-08-31	25.5000	25.5000	24.2500	24.8500	-1.779%	24	2,247	+1.207%
2026-08-28	26.2700	26.2700	25.3000	25.3000	-2.166%	9	2,244	-0.593%
2026-08-27	23.5000	25.8600	23.5000	25.8600	+23.319%	53	2,244	-2.746%
2026-08-26	19.1000	20.9700	19.1000	20.9700	+4.589%	5	2,236	+19.933%
2026-08-25	21.3000	21.5000	20.0500	20.0500	-9.562%	130	2,236	+25.436%
2026-08-24	21.1500	22.1700	21.1500	22.1700	-5.175%	4	2,170	+13.442%
2026-08-21	22.0000	24.3500	22.0000	23.3800	+10.596%	78	2,173	+7.571%
2026-08-20	20.5500	21.1400	20.5500	21.1400	+1.732%	13	2,098	+18.969%
2026-08-19	19.7500	20.7800	19.7500	20.7800	+3.900%	2	2,098	+21.030%
2026-08-18	20.5000	21.0300	20.0000	20.0000	-3.007%	12	2,098	+25.750%
2026-08-17	21.7000	22.0000	20.6200	20.6200	-4.801%	5	2,087	+21.969%
2026-08-14	23.2500	23.2500	21.6600	21.6600	-11.987%	19	2,088	+16.113%
2026-08-13	24.1700	24.6100	21.7500	24.6100	+15.269%	42	2,085	+2.194%
2026-08-12	21.4800	21.4800	21.3500	21.3500	-9.725%	13	2,113	+17.799%
2026-08-11	24.3500	24.3500	23.2000	23.6500	-2.474%	189	2,106	+6.342%
2026-08-10	23.7700	25.6000	23.7500	24.2500	+7.064%	125	1,957	+3.711%
2026-08-07	19.9200	22.7700	19.9200	22.6500	+37.273%	17	1,888	+11.038%
2026-08-06	15.7500	17.0000	15.3000	16.5000	-4.070%	159	1,887	+52.424%
2026-08-05	18.8000	19.8200	17.2000	17.2000	-8.511%	18	1,745	+46.221%
2026-08-04	13.3000	19.3500	13.3000	18.8000	+102.151%	405	1,738	+33.777%
2026-08-03	9.3000	9.4200	9.0000	9.3000	+10.059%	28	1,700	+170.430%
2026-07-31	8.5000	8.5000	8.4500	8.4500	-7.650%	2	1,676	+197.633%
2026-07-28	8.2000	9.3000	8.2000	9.1500	-16.818%	55	1,675	+174.863%
2026-07-27	10.1000	11.0000	10.1000	11.0000	+22.222%	7	1,634	+128.636%
2026-07-24	9.0000	9.0000	9.0000	9.0000	-1.639%	1	1,637	+179.444%
2026-07-23	9.0500	9.1500	9.0500	9.1500	-9.406%	20	1,637	+174.863%
2026-07-22	10.5000	10.5000	10.1000	10.1000	-14.334%	6	1,619	+149.010%
2026-07-21	11.7500	11.7900	11.7500	11.7900	-6.056%	2	1,620	+113.316%
2026-07-20	12.5500	12.5500	12.5500	12.5500	+3.719%	2	1,619	+100.398%
2026-07-17	11.7000	12.1000	11.6500	12.1000	-1.466%	3	1,618	+107.851%
2026-07-16	11.7000	12.2800	11.7000	12.2800	+0.491%	11	1,619	+104.805%
2026-07-15	12.8400	12.8400	12.2200	12.2200	-2.396%	21	1,610	+105.810%
2026-07-14	10.1700	12.5200	10.1700	12.5200	+13.818%	17	1,613	+100.879%
2026-07-13	10.9800	11.1000	10.8500	11.0000	+7.317%	44	1,610	+128.636%
2026-07-10	11.2000	11.2000	10.2500	10.2500	-3.756%	3	1,588	+145.366%
2026-07-09	10.5500	10.6500	10.3500	10.6500	-3.620%	23	1,589	+136.150%
2026-07-08	10.7000	11.0500	10.7000	11.0500	-16.224%	38	1,568	+127.602%
2026-07-07	11.9000	13.2000	11.9000	13.1900	+12.351%	24	1,541	+90.675%
2026-07-06	11.8000	11.8000	11.7400	11.7400	+3.345%	12	1,525	+114.225%
2026-07-02	11.0000	12.0300	11.0000	11.3600	+7.985%	42	1,510	+121.391%
2026-07-01	8.8500	10.7500	8.8500	10.5200	+25.988%	41	1,510	+139.068%
2026-06-30	8.3500	8.3500	8.3500	8.3500	+2.203%	4	1,528	+201.198%
2026-06-29	8.6200	8.6200	7.8000	8.1700	+8.933%	24	1,528	+207.834%
2026-06-26	7.2000	7.9000	7.2000	7.5000	+11.111%	23	1,537	+235.333%
2026-06-25	7.0000	7.2000	6.7000	6.7500	-11.880%	19	1,524	+272.593%
2026-06-24	8.0000	8.0100	7.5100	7.6600	-6.012%	63	1,518	+228.329%
2026-06-23	9.0000	9.0000	8.0000	8.1500	-6.322%	26	1,508	+208.589%
2026-06-22	9.9000	10.0800	8.6500	8.7000	-17.064%	130	1,497	+189.080%
2026-06-18	10.4000	10.5500	9.9000	10.4900	-6.756%	13	1,372	+139.752%
2026-06-17	12.0500	12.0500	11.2500	11.2500	+2.273%	4	1,372	+123.556%
2026-06-16	11.6000	11.6000	10.8900	11.0000	-5.983%	36	1,372	+128.636%
2026-06-15	11.0000	11.8000	11.0000	11.7000	+11.429%	26	1,383	+114.957%
2026-06-12	10.9000	10.9000	10.3500	10.5000	-4.545%	8	1,383	+139.524%
2026-06-11	10.7000	11.0500	10.5500	11.0000	-2.655%	18	1,383	+128.636%
2026-06-10	10.8900	11.4100	10.8900	11.3000	+2.727%	5	1,383	+122.566%
2026-06-09	12.1500	12.1500	10.6000	11.0000	-12.141%	26	1,382	+128.636%
2026-06-08	12.3500	12.7700	12.3500	12.5200	+1.954%	32	1,380	+100.879%
2026-06-05	14.0500	14.0500	12.2800	12.2800	-15.017%	16	1,371	+104.805%
2026-06-04	15.1600	15.1700	14.4500	14.4500	+0.627%	8	1,360	+74.048%
2026-06-03	15.6500	15.6500	14.1000	14.3600	-18.824%	11	1,360	+75.139%
2026-06-02	19.3500	19.3500	17.3400	17.6900	-15.962%	33	1,366	+42.171%
2026-06-01	20.1000	22.0000	19.2500	21.0500	+13.355%	48	1,343	+19.477%
2026-05-29	15.0500	18.7400	15.0500	18.5700	+43.398%	166	1,334	+35.433%
2026-05-28	10.5600	13.0000	10.5600	12.9500	+26.961%	104	1,313	+94.208%
2026-05-27	10.5500	10.6000	10.1700	10.2000	-9.574%	32	1,323	+146.569%
2026-05-26	10.6700	11.6000	10.6700	11.2800	-0.177%	40	1,317	+122.961%
2026-05-22	11.1500	11.3000	10.8000	11.3000	-0.964%	19	1,313	+122.566%
2026-05-21	12.0000	12.0000	11.4000	11.4100	-0.436%	13	1,303	+120.421%
2026-05-20	11.3200	11.5000	11.3200	11.4600	+1.416%	69	1,303	+119.459%
2026-05-19	11.2900	11.4500	11.0300	11.3000	+3.480%	34	1,220	+122.566%
2026-05-18	10.9000	11.1000	10.9000	10.9200	-5.043%	43	1,220	+130.311%
2026-05-15	11.3000	11.5000	11.3000	11.5000	-0.433%	19	1,220	+118.696%
2026-05-14	10.9000	11.5500	10.8000	11.5500	+11.058%	43	1,233	+117.749%
2026-05-13	11.1000	11.1000	10.2700	10.4000	-6.893%	92	1,246	+141.827%
2026-05-12	11.4500	11.7500	11.1000	11.1700	-1.150%	38	1,246	+125.157%
2026-05-11	11.0000	11.3700	11.0000	11.3000	-2.754%	38	1,246	+122.566%
2026-05-08	11.0000	11.6200	10.7800	11.6200	+0.519%	28	1,260	+116.437%
2026-05-07	11.7000	12.2000	11.5600	11.5600	+7.535%	12	1,259	+117.561%
2026-05-06	10.6800	11.0000	10.4000	10.7500	-4.444%	81	1,265	+133.953%
2026-05-05	12.4500	12.6000	11.0000	11.2500	-22.091%	101	1,244	+123.556%
2026-05-04	14.8500	15.3300	13.8500	14.4400	+3.513%	25	1,231	+74.169%
2026-05-01	13.4500	13.9500	13.2500	13.9500	+17.030%	24	1,232	+80.287%
2026-04-30	12.0000	12.4000	11.7700	11.9200	-2.295%	42	1,232	+110.990%
2026-04-29	12.3500	12.3500	11.6700	12.2000	-7.224%	43	1,240	+106.148%
2026-04-28	13.2000	13.2000	13.1500	13.1500	-4.848%	4	1,229	+91.255%
2026-04-27	14.1500	14.1500	13.8200	13.8200	+4.066%	78	1,226	+81.983%
2026-04-24	13.9500	13.9500	13.2800	13.2800	-1.993%	12	1,196	+89.383%
2026-04-23	15.4100	15.4100	13.5500	13.5500	-18.619%	225	1,205	+85.609%
2026-04-22	15.8700	16.6500	15.8700	16.6500	+10.265%	44	1,339	+51.051%
2026-04-21	14.8500	15.8000	14.8500	15.1000	+5.226%	38	1,350	+66.556%
2026-04-20	14.5000	14.5000	14.2500	14.3500	-4.651%	5	1,350	+75.261%
2026-04-17	14.2000	15.4500	14.2000	15.0500	+7.500%	43	1,346	+67.110%
2026-04-16	14.3000	14.3000	13.8800	14.0000	+10.672%	8	1,329	+79.643%
2026-04-15	12.6500	12.6500	12.6500	12.6500	+5.417%	5	1,332	+98.814%
2026-04-14	12.4000	12.4000	11.8000	12.0000	+8.108%	15	1,337	+109.583%
2026-04-13	11.2800	11.7000	11.1000	11.1000	+3.160%	42	1,340	+126.577%
2026-04-10	10.7500	11.1000	9.5500	10.7600	-1.284%	142	1,344	+133.736%
2026-04-09	12.2500	12.2500	10.6000	10.9000	-16.347%	370	1,288	+130.734%
2026-04-08	15.0000	15.0000	12.7300	13.0300	-14.557%	28	1,087	+93.016%
2026-04-07	15.2800	15.2800	15.2500	15.2500	-4.688%	68	1,071	+64.918%
2026-04-06	16.0000	16.0000	16.0000	16.0000	+8.696%	1	1,005	+57.188%
2026-04-02	14.4000	14.7200	14.4000	14.7200	-4.971%	2	1,005	+70.856%
2026-04-01	15.3500	15.4900	15.3500	15.4900	+0.259%	2	1,005	+62.363%
2026-03-31	14.3100	15.5000	14.3100	15.4500	+14.444%	6	1,004	+62.783%
2026-03-30	15.0000	15.3500	13.5000	13.5000	-13.683%	208	1,002	+86.296%
2026-03-27	15.5000	15.8200	15.3200	15.6400	-9.856%	60	834	+60.806%
2026-03-26	17.3500	17.3500	17.3500	17.3500	-10.104%	1	798	+44.957%
2026-03-25	20.3300	20.4100	19.3000	19.3000	0.000%	46	799	+30.311%
2026-03-24	19.2000	19.3000	18.8000	19.3000	-6.988%	4	765	+30.311%
2026-03-23	19.2000	20.7500	19.0500	20.7500	+14.262%	144	765	+21.205%
2026-03-20	18.1600	18.1600	18.1600	18.1600	-3.147%	1	704	+38.491%
2026-03-19	18.2400	18.7500	18.2400	18.7500	-1.316%	2	704	+34.133%
2026-03-17	19.1000	19.4500	19.0000	19.0000	+1.064%	19	704	+32.368%
2026-03-13	19.0000	19.0000	18.8000	18.8000	-5.051%	3	699	+33.777%
2026-03-12	20.0000	20.0000	19.2000	19.8000	+5.882%	14	700	+27.020%
2026-03-11	19.1400	19.1400	18.5500	18.7000	-1.579%	23	689	+34.492%
2026-03-10	19.6000	19.6000	18.5000	19.0000	-7.317%	12	684	+32.368%
2026-03-09	20.1100	20.5100	20.1100	20.5000	-9.412%	42	683	+22.683%
2026-03-06	19.4100	22.7400	19.4100	22.6300	+11.204%	14	723	+11.136%
2026-03-04	19.5000	20.3500	19.5000	20.3500	+10.960%	17	719	+23.587%
2026-03-03	17.4000	18.3400	17.4000	18.3400	+1.607%	16	723	+37.132%
2026-03-02	17.6000	18.2000	17.6000	18.0500	+21.959%	27	719	+39.335%
2026-02-27	15.1100	15.3700	14.8000	14.8000	+0.680%	38	718	+69.932%
2026-02-26	14.7000	14.7000	14.7000	14.7000	+1.379%	1	746	+71.088%
2026-02-25	13.8800	14.8100	13.8800	14.5000	+11.538%	7	744	+73.448%
2026-02-24	12.7400	13.0000	12.7400	13.0000	0.000%	6	744	+93.462%
2026-02-23	13.0000	13.0000	13.0000	13.0000	-5.592%	1	740	+93.462%
2026-02-20	14.0000	14.0000	13.7500	13.7700	-2.132%	21	739	+82.643%
2026-02-19	14.5500	14.5500	14.0700	14.0700	-4.610%	19	739	+78.749%
2026-02-18	14.6400	15.8500	14.6300	14.7500	+4.833%	34	734	+70.508%
2026-02-17	13.5500	14.0700	13.2500	14.0700	-1.951%	8	719	+78.749%
2026-02-13	12.6000	14.3500	12.6000	14.3500	+7.090%	6	710	+75.261%
2026-02-12	14.7000	14.7000	12.9000	13.4000	-10.667%	148	710	+87.687%
2026-02-11	15.2800	15.2800	14.6000	15.0000	-4.459%	53	716	+67.667%
2026-02-10	16.6500	16.6500	15.7000	15.7000	-9.874%	3	688	+60.191%
2026-02-09	15.7000	17.9000	15.7000	17.4200	+16.522%	88	685	+44.374%
2026-02-06	15.4000	15.4200	14.7300	14.9500	+3.819%	58	667	+68.227%
2026-02-05	15.8000	15.8000	14.2000	14.4000	-14.286%	34	635	+74.653%
2026-02-04	19.8500	19.8500	16.2600	16.8000	-26.477%	178	629	+49.702%
2026-02-03	22.9500	23.3900	22.0600	22.8500	+13.965%	43	570	+10.066%
2026-02-02	19.6600	20.2500	19.6600	20.0500	+4.427%	74	546	+25.436%
2026-01-30	19.9000	20.0500	19.2000	19.2000	-6.021%	8	563	+30.990%
2026-01-29	22.0000	22.0000	20.0000	20.4300	-12.280%	86	555	+23.103%
2026-01-28	25.0000	25.0000	23.2900	23.2900	-14.186%	82	522	+7.986%
2026-01-26	27.2700	27.2700	27.1400	27.1400	-1.667%	3	517	-7.332%
2026-01-23	26.1300	28.0000	26.1300	27.6000	+6.358%	21	516	-8.877%
2026-01-22	25.9000	26.1000	25.7700	25.9500	+0.620%	23	500	-3.083%
2026-01-21	27.0000	27.0000	24.8000	25.7900	-7.197%	25	515	-2.482%
2026-01-20	27.4000	27.7900	27.4000	27.7900	-3.540%	8	532	-9.500%
2026-01-16	29.7900	29.7900	28.4500	28.8100	-6.003%	21	541	-12.704%
2026-01-15	31.0000	31.9500	30.6500	30.6500	-3.006%	16	541	-17.945%
2026-01-14	31.1500	31.6000	29.9000	31.6000	+2.265%	14	541	-20.411%
2026-01-13	31.7500	31.7500	30.9000	30.9000	-3.528%	17	543	-18.608%
2026-01-12	32.1600	32.1600	32.0300	32.0300	+1.201%	8	559	-21.480%
2026-01-09	31.6500	31.6500	31.6500	31.6500	-1.921%	1	553	-20.537%
2026-01-08	34.9000	34.9000	32.2700	32.2700	-5.088%	4	552	-22.064%
2026-01-07	33.5000	36.4500	33.1500	34.0000	+4.135%	64	552	-26.029%
2026-01-06	33.0000	33.7500	32.6500	32.6500	+7.756%	38	580	-22.971%
2026-01-05	31.2500	31.5000	30.3000	30.3000	+1.034%	9	565	-16.997%
2026-01-02	32.0000	32.0000	29.9900	29.9900	-7.581%	11	565	-16.139%
2025-12-31	33.4500	33.4500	32.4500	32.4500	-3.623%	3	563	-22.496%
2025-12-30	35.1500	35.4700	33.6700	33.6700	-5.950%	4	563	-25.304%
2025-12-29	36.9200	37.2000	35.8000	35.8000	-8.040%	103	563	-29.749%
2025-12-26	40.3500	40.3500	38.9300	38.9300	-6.418%	25	542	-35.397%
2025-12-23	40.7500	41.6000	40.3000	41.6000	+0.605%	42	542	-39.543%
2025-12-22	42.8500	42.8500	41.0000	41.3500	-0.601%	32	509	-39.178%
2025-12-19	40.9000	41.6000	40.4000	41.6000	+8.758%	20	508	-39.543%
2025-12-18	37.5000	38.5500	36.7500	38.2500	+9.286%	27	499	-34.248%
2025-12-17	38.6400	38.6500	35.0000	35.0000	-10.325%	57	499	-28.143%
2025-12-16	37.6000	39.0300	37.3500	39.0300	+0.077%	27	513	-35.562%
2025-12-15	39.0000	39.0000	39.0000	39.0000	+3.723%	2	512	-35.513%
2025-12-12	38.5000	38.5000	35.2500	37.6000	-3.242%	38	511	-33.112%
2025-12-11	37.9000	39.0000	35.8600	38.8600	-2.826%	26	514	-35.280%
2025-12-10	37.9600	39.9900	37.7100	39.9900	+8.081%	14	499	-37.109%
2025-12-09	37.0000	37.0000	37.0000	37.0000	+1.648%	14	485	-32.027%
2025-12-08	37.0000	37.0000	36.2500	36.4000	+2.104%	25	486	-30.907%
2025-12-05	35.1500	35.6500	34.6500	35.6500	+2.003%	78	462	-29.453%
2025-12-04	35.0000	35.0000	34.9500	34.9500	+5.909%	2	386	-28.040%
2025-12-03	31.0000	33.3800	31.0000	33.0000	+4.101%	8	386	-23.788%
2025-12-02	32.9000	32.9000	31.5800	31.7000	+3.934%	13	390	-20.662%
2025-12-01	30.5000	30.5000	30.5000	30.5000	+1.194%	1	388	-17.541%
2025-11-28	30.1400	30.1400	30.1400	30.1400	-0.725%	1	388	-16.556%
2025-11-26	29.5000	30.5000	29.4500	30.3600	+5.380%	25	386	-17.161%
2025-11-25	27.5000	28.8900	27.2000	28.8100	+1.088%	11	386	-12.704%
2025-11-24	28.2000	29.4500	28.2000	28.5000	+4.510%	23	383	-11.754%
2025-11-21	26.9200	27.4500	25.1000	27.2700	+0.664%	71	369	-7.774%
2025-11-20	33.7000	34.0000	27.0100	27.0900	-12.330%	60	340	-7.161%
2025-11-19	31.7500	32.4100	30.0200	30.9000	-3.738%	23	324	-18.608%
2025-11-18	32.8400	33.4400	32.1000	32.1000	-1.685%	10	324	-21.651%
2025-11-17	33.2000	33.2000	32.0100	32.6500	-6.714%	25	328	-22.971%
2025-11-14	33.2300	35.0000	33.2300	35.0000	+2.279%	3	328	-28.143%
2025-11-13	37.7200	37.7200	34.2000	34.2200	-11.462%	36	329	-26.505%
2025-11-12	40.6900	40.6900	38.6500	38.6500	-9.485%	7	328	-34.929%
2025-11-11	42.9500	43.3700	41.2500	42.7000	-3.959%	26	326	-41.101%
2025-11-10	38.5500	44.7500	38.5500	44.4600	+23.500%	57	329	-43.432%
2025-11-07	34.2900	36.0000	32.5500	36.0000	+4.046%	63	311	-30.139%
2025-11-06	42.4900	42.4900	34.6000	34.6000	-17.324%	68	308	-27.312%
2025-11-05	41.0000	42.1800	39.5600	41.8500	-0.900%	33	310	-39.904%
2025-11-04	42.3800	44.8100	41.2000	42.2300	-20.125%	62	298	-40.445%
2025-11-03	49.4000	52.8700	49.4000	52.8700	+7.111%	91	221	-52.430%
2025-10-31	47.0000	50.0100	47.0000	49.3600	+6.609%	64	221	-49.048%
2025-10-30	45.2700	46.3000	45.2700	46.3000	+0.806%	24	237	-45.680%
2025-10-29	43.4800	46.0000	43.4800	45.9300	+14.396%	149	213	-45.243%
2025-10-28	40.0300	40.7700	39.7000	40.1500	-0.323%	19	94	-37.360%
2025-10-27	39.1000	41.4000	39.1000	40.2800	+7.672%	85	82	-37.562%
2025-10-24	37.4100	37.4100	37.4100	37.4100	0.000%	4	0	-32.772%

.dark-mode .nnqXK6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnqXK6{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C300PLTR Jan 21 2028 300.00 Call (PLTR280121C00300000)option OPRA

PLTR20280121C300
PLTR Jan 21 2028 300.00 Call (PLTR280121C00300000)
option OPRA