Dark

PLTR20280121C390
PLTR Jan 21 2028 390.00 Call (PLTR280121C00390000)
option OPRA

EOD

Sep 25, 2026

16.40-0.606%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	16.4000	16.4000	16.4000	16.4000	-0.606%	1	3,885	0.000%
2026-09-24	16.1700	16.5000	16.0500	16.5000	+1.538%	118	3,886	-0.606%
2026-09-23	14.9000	16.2500	14.9000	16.2500	+15.741%	21	3,842	+0.923%
2026-09-22	14.0500	14.0500	14.0400	14.0400	+20.722%	6	3,842	+16.809%
2026-09-16	11.2400	11.6300	11.2400	11.6300	-4.043%	22	3,842	+41.015%
2026-09-15	12.1000	12.1200	12.1000	12.1200	+7.257%	3	3,848	+35.314%
2026-09-08	11.3000	11.3000	11.3000	11.3000	-18.588%	1	3,850	+45.133%
2026-09-03	13.9000	13.9000	13.8800	13.8800	+38.523%	2	3,849	+18.156%
2026-09-02	11.3800	11.3800	10.0200	10.0200	-30.657%	13	3,848	+63.673%
2026-08-27	14.4500	14.4500	14.4500	14.4500	+9.221%	1	3,845	+13.495%
2026-08-24	12.3500	13.2300	12.3500	13.2300	-4.477%	3	3,845	+23.961%
2026-08-21	13.8500	13.8500	13.8500	13.8500	+13.061%	1	3,845	+18.412%
2026-08-20	12.2500	12.2500	12.2500	12.2500	+2.768%	1	3,846	+33.878%
2026-08-18	11.9200	11.9200	11.9200	11.9200	-8.308%	1	3,846	+37.584%
2026-08-17	13.0000	13.0000	13.0000	13.0000	-5.109%	4	3,846	+26.154%
2026-08-14	13.7000	13.7000	13.7000	13.7000	-7.744%	2	3,842	+19.708%
2026-08-13	13.9000	15.0400	13.3000	14.8500	+15.116%	34	3,840	+10.438%
2026-08-12	12.9000	12.9000	12.9000	12.9000	-9.155%	3	3,832	+27.132%
2026-08-11	14.9800	14.9800	14.2000	14.2000	-9.727%	26	3,835	+15.493%
2026-08-10	15.9200	15.9200	15.7300	15.7300	+13.165%	45	3,833	+4.259%
2026-08-07	14.0000	14.0000	13.4000	13.9000	+25.792%	5	3,848	+17.986%
2026-08-05	11.0500	11.0500	11.0500	11.0500	-1.339%	2	3,846	+48.416%
2026-08-04	9.0500	11.4000	9.0500	11.2000	+109.346%	13	3,847	+46.429%
2026-08-03	5.3500	5.3500	5.3500	5.3500	+7.000%	4	3,849	+206.542%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-9.420%	1	3,851	+228.000%
2026-07-29	5.5200	5.5200	5.5200	5.5200	+7.184%	1	3,851	+197.101%
2026-07-28	5.1500	5.1500	5.1500	5.1500	-25.899%	1	3,852	+218.447%
2026-07-16	6.9500	6.9500	6.9500	6.9500	-7.703%	2	3,853	+135.971%
2026-07-15	7.6000	7.7000	7.5300	7.5300	+24.257%	3	3,853	+117.795%
2026-07-14	6.0600	6.0600	6.0600	6.0600	-9.552%	1	3,852	+170.627%
2026-07-13	6.7000	6.7600	6.7000	6.7000	+7.372%	5	3,851	+144.776%
2026-07-10	6.2400	6.2400	6.2400	6.2400	-2.652%	4	3,849	+162.821%
2026-07-09	6.3000	6.4100	6.3000	6.4100	-2.731%	3	3,845	+155.850%
2026-07-08	6.4500	6.6500	6.4500	6.5900	-6.921%	3	3,844	+148.862%
2026-07-06	7.0800	7.0800	7.0800	7.0800	+3.812%	1	3,845	+131.638%
2026-07-02	6.5500	6.8200	6.5500	6.8200	+4.122%	52	3,869	+140.469%
2026-07-01	5.9500	6.5500	5.9500	6.5500	+32.323%	4	3,869	+150.382%
2026-06-29	4.9500	4.9500	4.9500	4.9500	+8.315%	2	3,869	+231.313%
2026-06-26	4.5700	4.5700	4.5700	4.5700	+12.840%	1	3,867	+258.862%
2026-06-25	4.0500	4.0500	4.0500	4.0500	-15.272%	3	3,866	+304.938%
2026-06-23	5.2000	5.2000	4.7800	4.7800	-11.481%	57	3,863	+243.096%
2026-06-22	6.0300	6.0300	5.2500	5.4000	-15.625%	10	3,916	+203.704%
2026-06-18	6.4000	6.4000	6.4000	6.4000	-0.775%	3	3,904	+156.250%
2026-06-16	6.5500	6.5500	6.4500	6.4500	-7.857%	4	3,904	+154.264%
2026-06-15	7.0000	7.0000	7.0000	7.0000	+9.375%	4	3,904	+134.286%
2026-06-12	6.4000	6.4000	6.4000	6.4000	-5.882%	3	3,904	+156.250%
2026-06-09	7.0000	7.0000	6.8000	6.8000	-20.000%	18	3,904	+141.176%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-4.494%	1	3,904	+92.941%
2026-06-03	9.4700	9.4700	8.7500	8.9000	-19.091%	28	3,904	+84.270%
2026-06-02	10.6500	11.0000	10.6500	11.0000	-17.910%	220	3,899	+49.091%
2026-06-01	12.9400	13.4000	12.7100	13.4000	+13.559%	33	4,016	+22.388%
2026-05-29	9.8000	11.8000	9.8000	11.8000	+54.248%	100	4,015	+38.983%
2026-05-28	6.8800	7.7700	6.8000	7.6500	+27.500%	26	4,115	+114.379%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-9.091%	1	4,101	+173.333%
2026-05-26	6.7400	6.7400	6.6000	6.6000	-0.752%	56	4,100	+148.485%
2026-05-21	6.6500	6.6500	6.6500	6.6500	+2.308%	8	4,093	+146.617%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-1.515%	2	4,093	+152.308%
2026-05-18	6.5000	6.7500	6.5000	6.6000	-1.345%	12	4,099	+148.485%
2026-05-15	6.6900	6.6900	6.6900	6.6900	+1.057%	4	4,099	+145.142%
2026-05-14	6.6200	6.6200	6.6200	6.6200	+9.421%	2	4,107	+147.734%
2026-05-13	6.3600	6.3600	6.0500	6.0500	-10.370%	13	4,117	+171.074%
2026-05-12	6.6900	6.7500	6.6900	6.7500	+2.273%	4	4,117	+142.963%
2026-05-11	6.5000	6.6000	6.5000	6.6000	+1.538%	8	4,117	+148.485%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-5.797%	3	4,116	+152.308%
2026-05-07	6.9000	6.9000	6.9000	6.9000	+13.115%	1	4,116	+137.681%
2026-05-06	6.3000	6.3000	6.1000	6.1000	-3.175%	34	4,117	+168.852%
2026-05-05	6.7200	6.7200	6.3000	6.3000	-25.882%	9	4,132	+160.317%
2026-05-04	8.5300	8.5300	8.5000	8.5000	+11.111%	2	4,132	+92.941%
2026-05-01	7.6500	7.6500	7.6500	7.6500	+18.605%	41	4,133	+114.379%
2026-04-29	6.4500	6.4500	6.4500	6.4500	-20.074%	650	4,125	+154.264%
2026-04-27	8.1000	8.1000	8.0700	8.0700	-0.124%	2	3,883	+103.222%
2026-04-24	8.0800	8.0800	8.0800	8.0800	-7.657%	3	3,884	+102.970%
2026-04-21	8.7500	8.7500	8.7500	8.7500	+0.344%	2	3,883	+87.429%
2026-04-17	8.5500	8.8500	8.5500	8.7200	+11.083%	10	3,883	+88.073%
2026-04-15	7.8000	7.8500	7.8000	7.8500	+16.124%	11	3,881	+108.917%
2026-04-14	6.7600	6.7600	6.7600	6.7600	+4.806%	5	3,881	+142.604%
2026-04-13	6.3500	6.4500	6.3500	6.4500	+11.207%	2	3,886	+154.264%
2026-04-10	5.8000	5.8000	5.8000	5.8000	-3.010%	2	3,886	+182.759%
2026-04-09	5.9000	5.9800	5.9000	5.9800	-17.517%	41	3,884	+174.247%
2026-04-08	7.2500	7.2500	7.2500	7.2500	-13.793%	2	3,884	+126.207%
2026-04-06	8.4100	8.4100	8.4100	8.4100	+8.516%	30	3,884	+95.006%
2026-04-02	7.7500	7.7500	7.7500	7.7500	-11.429%	2	3,880	+111.613%
2026-03-31	7.9000	8.7500	7.9000	8.7500	+12.903%	62	3,880	+87.429%
2026-03-30	8.2800	8.2800	7.7500	7.7500	-21.717%	22	3,925	+111.613%
2026-03-26	10.3500	10.3500	9.9000	9.9000	-3.696%	601	3,919	+65.657%
2026-03-20	10.2800	10.2800	10.2800	10.2800	-11.760%	1	3,348	+59.533%
2026-03-17	11.3600	11.6500	11.2800	11.6500	-4.742%	697	3,347	+40.773%
2026-03-12	11.9000	12.2300	11.9000	12.2300	+6.348%	18	3,018	+34.096%
2026-03-10	11.5000	11.5000	11.5000	11.5000	-12.879%	1	3,014	+42.609%
2026-03-09	13.2000	13.2000	13.2000	13.2000	-6.183%	1	3,014	+24.242%
2026-03-06	14.1500	14.1500	14.0600	14.0700	+27.909%	3	3,015	+16.560%
2026-03-02	10.7000	11.0500	10.7000	11.0000	+23.596%	9	3,015	+49.091%
2026-02-27	8.8900	8.9000	8.8900	8.9000	-2.198%	4	3,018	+84.270%
2026-02-26	9.1000	9.1000	9.1000	9.1000	+4.000%	100	3,018	+80.220%
2026-02-25	8.9000	8.9000	8.7500	8.7500	+12.468%	3	3,120	+87.429%
2026-02-23	7.6500	7.8000	7.4500	7.7800	-7.381%	30	3,120	+110.797%
2026-02-20	8.4500	8.4500	8.4000	8.4000	0.000%	2	3,111	+95.238%
2026-02-19	8.4000	8.4000	8.4000	8.4000	+8.387%	1	3,111	+95.238%
2026-02-17	7.8000	7.8000	7.7500	7.7500	-6.061%	3	3,110	+111.613%
2026-02-13	7.7500	8.2500	7.7500	8.2500	+4.563%	3	3,110	+98.788%
2026-02-12	8.7800	8.7800	7.8900	7.8900	-11.844%	14	3,110	+107.858%
2026-02-11	9.4000	9.4000	8.9500	8.9500	-15.962%	5	3,110	+83.240%
2026-02-09	9.1000	10.6500	9.1000	10.6500	+16.393%	7	3,108	+53.991%
2026-02-06	9.4700	9.6000	9.0100	9.1500	+4.096%	1,034	3,098	+79.235%
2026-02-05	10.0500	10.0500	8.7000	8.7900	-17.850%	30	2,232	+86.576%
2026-02-04	12.3400	12.3400	10.7000	10.7000	-25.694%	40	2,246	+53.271%
2026-02-03	13.9000	14.5500	13.9000	14.4000	+12.941%	24	2,218	+13.889%
2026-02-02	12.4800	12.7600	12.4800	12.7500	+1.190%	142	2,214	+28.627%
2026-01-30	13.1500	13.1500	12.6000	12.6000	-5.618%	4	2,294	+30.159%
2026-01-29	14.2000	14.2000	13.0000	13.3500	-11.881%	32	2,294	+22.846%
2026-01-28	15.6500	15.8000	15.1500	15.1500	-8.070%	20	2,287	+8.251%
2026-01-27	16.8500	16.8500	16.4800	16.4800	-3.059%	5	2,279	-0.485%
2026-01-26	17.4200	17.4200	17.0000	17.0000	-5.451%	5	2,276	-3.529%
2026-01-23	17.9800	17.9800	17.9800	17.9800	+6.391%	1	2,275	-8.788%
2026-01-22	16.7000	16.9000	16.7000	16.9000	-1.458%	4	2,274	-2.959%
2026-01-21	17.8000	17.8000	17.0500	17.1500	-4.722%	10	2,270	-4.373%
2026-01-20	18.2600	18.2600	17.6500	18.0000	-2.703%	7	2,260	-8.889%
2026-01-16	19.4000	19.4000	18.5000	18.5000	-7.731%	7	2,248	-11.351%
2026-01-15	20.6000	20.6000	20.0500	20.0500	+0.150%	3	2,248	-18.204%
2026-01-14	20.2500	20.3000	19.6100	20.0200	-5.118%	9	2,246	-18.082%
2026-01-13	20.3800	21.1000	20.0000	21.1000	-2.088%	4	2,240	-22.275%
2026-01-12	21.5500	21.5500	21.5500	21.5500	+2.668%	2	2,237	-23.898%
2026-01-09	20.9900	20.9900	20.9900	20.9900	-0.521%	2	2,237	-21.868%
2026-01-08	20.9900	21.1000	20.9900	21.1000	-8.261%	4	2,235	-22.275%
2026-01-07	23.0000	23.0000	23.0000	23.0000	+7.226%	1	2,235	-28.696%
2026-01-06	20.7500	21.4500	20.7500	21.4500	+5.147%	7	2,235	-23.543%
2026-01-05	20.5000	20.5000	20.4000	20.4000	+7.709%	4	2,229	-19.608%
2026-01-02	21.6200	21.9500	18.9400	18.9400	-13.476%	19	2,229	-13.411%
2025-12-31	22.7000	22.7000	21.7800	21.8900	-5.197%	17	2,225	-25.080%
2025-12-30	23.1000	23.1000	23.0900	23.0900	-4.587%	2	2,225	-28.974%
2025-12-29	24.5600	24.6000	24.2000	24.2000	-10.370%	5	2,226	-32.231%
2025-12-26	27.0000	27.0000	27.0000	27.0000	-6.120%	2	2,222	-39.259%
2025-12-19	28.0000	28.7600	27.0000	28.7600	+8.857%	39	2,221	-42.976%
2025-12-18	26.1500	26.4200	26.1500	26.4200	+1.615%	45	2,251	-37.926%
2025-12-15	25.6000	26.1700	25.6000	26.0000	-5.109%	6	2,266	-36.923%
2025-12-10	26.5000	27.4000	26.5000	27.4000	+10.886%	11	2,269	-40.146%
2025-12-09	24.6800	24.7100	24.6100	24.7100	+1.063%	6	2,269	-33.630%
2025-12-08	24.4500	24.4500	24.4500	24.4500	-0.610%	5	2,268	-32.924%
2025-12-05	24.5500	24.6000	24.0800	24.6000	+4.370%	10	2,273	-33.333%
2025-12-04	23.7500	23.7500	22.9000	23.5700	+5.459%	31	2,277	-30.420%
2025-12-03	22.1800	22.3500	22.1800	22.3500	+5.674%	4	2,268	-26.622%
2025-12-02	21.3800	21.3800	21.1500	21.1500	+3.676%	2	2,271	-22.459%
2025-12-01	20.5500	20.5500	20.4000	20.4000	+1.493%	18	2,270	-19.608%
2025-11-28	20.1000	20.1000	20.1000	20.1000	+2.813%	2	2,278	-18.408%
2025-11-26	19.5500	19.5500	19.5500	19.5500	+2.895%	1	2,277	-16.113%
2025-11-25	18.2000	19.0000	18.0000	19.0000	-1.042%	13	2,277	-13.684%
2025-11-24	18.6000	19.2000	18.6000	19.2000	+6.077%	4	2,264	-14.583%
2025-11-21	18.1000	18.1000	17.0900	18.1000	+0.556%	138	2,261	-9.392%
2025-11-20	22.4000	22.4000	18.0000	18.0000	-11.330%	2,405	2,204	-8.889%
2025-11-19	21.3200	22.0000	20.3000	20.3000	-6.881%	18	2,827	-19.212%
2025-11-18	22.7000	22.7000	21.8000	21.8000	-3.154%	39	2,822	-24.771%
2025-11-17	22.8500	23.0000	22.4900	22.5100	-8.122%	15	2,817	-27.143%
2025-11-14	23.4100	24.5000	22.0900	24.5000	+4.255%	47	2,806	-33.061%
2025-11-13	26.0000	26.0000	23.3700	23.5000	-12.509%	218	2,791	-30.213%
2025-11-12	29.2000	29.2000	26.4000	26.8600	-13.633%	245	2,607	-38.943%
2025-11-10	26.9000	31.1000	26.9000	31.1000	+27.721%	2,025	2,412	-47.267%
2025-11-07	23.2500	24.4000	21.9000	24.3500	-1.417%	114	468	-32.649%
2025-11-06	28.0000	28.0000	24.7000	24.7000	-13.787%	74	501	-33.603%
2025-11-05	30.4000	30.4000	27.5000	28.6500	-2.881%	27	465	-42.757%
2025-11-04	30.8500	32.0900	28.6000	29.5000	-21.958%	238	460	-44.407%
2025-11-03	36.2500	37.8000	35.3500	37.8000	+11.144%	177	174	-56.614%
2025-10-31	32.7500	35.5000	32.7000	34.0100	+6.950%	212	174	-51.779%
2025-10-30	32.2100	32.3000	31.8000	31.8000	0.000%	15	12	-48.428%

.dark-mode .dVB7gc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVB7gc{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C390PLTR Jan 21 2028 390.00 Call (PLTR280121C00390000)option OPRA

PLTR20280121C390
PLTR Jan 21 2028 390.00 Call (PLTR280121C00390000)
option OPRA