Dark

PLTR20280121C400
PLTR Jan 21 2028 400.00 Call (PLTR280121C00400000)
option OPRA

EOD

Sep 28, 2026

14.00-5.405%(-0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.6700	14.0000	13.6700	14.0000	-5.405%	6	3,148	0.000%
2026-09-25	15.0000	15.0000	14.8000	14.8000	-2.310%	11	3,145	-5.405%
2026-09-24	14.5500	15.7500	14.5500	15.1500	+0.066%	73	3,144	-7.591%
2026-09-23	12.3500	15.6400	12.3500	15.1400	+15.838%	14	3,179	-7.530%
2026-09-22	13.0300	13.0700	13.0300	13.0700	+5.403%	2	3,172	+7.116%
2026-09-21	12.7000	12.7500	12.4000	12.4000	+7.174%	16	3,173	+12.903%
2026-09-18	11.5700	11.5700	11.5700	11.5700	+0.521%	10	3,164	+21.003%
2026-09-17	12.2000	12.2000	11.5100	11.5100	+2.768%	2	3,174	+21.633%
2026-09-16	10.5000	11.2000	10.5000	11.2000	0.000%	14	3,173	+25.000%
2026-09-15	11.9000	11.9000	11.2000	11.2000	-1.322%	2	3,172	+25.000%
2026-09-14	9.7500	11.3500	9.7500	11.3500	+13.500%	4	3,172	+23.348%
2026-09-11	9.8800	10.0000	9.8800	10.0000	+1.010%	2	3,170	+40.000%
2026-09-10	9.9000	9.9000	9.9000	9.9000	-6.339%	1	3,170	+41.414%
2026-09-09	10.2000	10.6000	10.2000	10.5700	-2.581%	36	3,170	+32.450%
2026-09-08	11.1100	11.1100	10.6000	10.8500	-3.556%	6	3,170	+29.032%
2026-09-04	12.0000	12.0000	11.2500	11.2500	-15.414%	26	3,167	+24.444%
2026-09-03	12.6000	13.5100	12.6000	13.3000	+31.683%	12	3,167	+5.263%
2026-09-02	11.1700	11.1700	9.3000	10.1000	-17.213%	16	3,161	+38.614%
2026-09-01	12.2000	12.2000	12.2000	12.2000	-13.659%	1	3,162	+14.754%
2026-08-31	14.1300	14.1300	14.1300	14.1300	-1.189%	1	3,162	-0.920%
2026-08-28	14.3000	14.3000	14.3000	14.3000	-3.117%	1	3,161	-2.098%
2026-08-27	14.1000	14.7600	14.1000	14.7600	+19.032%	80	3,162	-5.149%
2026-08-26	11.1000	12.4000	11.1000	12.4000	+10.813%	2	3,102	+12.903%
2026-08-25	12.0000	12.0000	11.1900	11.1900	-6.594%	3	3,102	+25.112%
2026-08-24	11.9800	11.9800	11.9800	11.9800	-10.329%	5	3,103	+16.861%
2026-08-21	11.4600	13.9500	11.4600	13.3600	+19.286%	23	3,100	+4.790%
2026-08-19	11.2000	11.2000	11.2000	11.2000	-1.668%	2	3,100	+25.000%
2026-08-18	11.2400	11.3900	11.2400	11.3900	-5.083%	5	3,099	+22.915%
2026-08-17	12.3500	12.4200	12.0000	12.0000	-2.041%	17	3,096	+16.667%
2026-08-14	12.2500	12.2500	12.2500	12.2500	-15.049%	103	3,083	+14.286%
2026-08-13	13.6300	14.4500	13.0000	14.4200	+12.044%	15	3,086	-2.913%
2026-08-12	12.2000	12.8700	12.2000	12.8700	-6.058%	10	3,086	+8.780%
2026-08-11	14.5000	14.5000	13.7000	13.7000	-5.190%	2	3,083	+2.190%
2026-08-10	14.0700	15.3000	14.0200	14.4500	+7.037%	105	3,084	-3.114%
2026-08-07	11.3000	13.5000	11.3000	13.5000	+42.857%	21	3,050	+3.704%
2026-08-06	9.2200	9.5000	8.7600	9.4500	-5.970%	29	3,037	+48.148%
2026-08-05	10.4500	10.4500	10.0500	10.0500	-7.373%	7	3,015	+39.303%
2026-08-04	7.8700	11.0200	7.8500	10.8500	+110.680%	72	3,012	+29.032%
2026-08-03	5.0000	5.1500	5.0000	5.1500	+7.292%	5	3,018	+171.845%
2026-07-31	4.8000	4.8000	4.8000	4.8000	-2.240%	2	3,016	+191.667%
2026-07-30	4.9100	4.9100	4.9100	4.9100	-5.577%	1	3,013	+185.132%
2026-07-28	5.2000	5.2000	5.2000	5.2000	-5.109%	1	3,012	+169.231%
2026-07-22	5.8500	5.8500	5.4800	5.4800	-18.209%	3	3,011	+155.474%
2026-07-21	6.8000	6.8000	6.7000	6.7000	-0.741%	5	3,010	+108.955%
2026-07-16	6.8900	6.8900	6.6500	6.7500	-5.063%	25	3,012	+107.407%
2026-07-15	7.2000	7.2000	7.1100	7.1100	-1.250%	2	3,018	+96.906%
2026-07-14	5.9000	7.3900	5.9000	7.2000	+11.628%	1,183	3,014	+94.444%
2026-07-13	6.2000	6.5200	6.2000	6.4500	+8.403%	9	2,354	+117.054%
2026-07-10	6.4100	6.4100	5.9500	5.9500	-0.998%	6	2,352	+135.294%
2026-07-09	6.0000	6.2000	5.9500	6.0100	-10.299%	13	2,349	+132.945%
2026-07-08	6.5000	6.7000	6.2000	6.7000	-12.874%	20	2,340	+108.955%
2026-07-07	7.0500	7.6900	7.0500	7.6900	+12.263%	87	2,336	+82.055%
2026-07-06	6.8500	7.1600	6.7500	6.8500	+0.735%	107	2,286	+104.380%
2026-07-02	6.7500	7.1000	6.7000	6.8000	+11.475%	13	2,305	+105.882%
2026-07-01	5.5000	6.4000	5.5000	6.1000	+24.490%	180	2,305	+129.508%
2026-06-30	4.8300	4.9000	4.8300	4.9000	+4.255%	4	2,356	+185.714%
2026-06-29	5.0000	5.0000	4.7000	4.7000	+5.618%	6	2,355	+197.872%
2026-06-26	4.3300	4.5700	4.2400	4.4500	+11.250%	151	2,356	+214.607%
2026-06-25	3.9500	4.0000	3.8900	4.0000	-9.091%	16	2,238	+250.000%
2026-06-24	4.7500	4.7500	4.4000	4.4000	-11.111%	25	2,228	+218.182%
2026-06-23	4.9500	4.9500	4.9500	4.9500	-2.174%	4	2,205	+182.828%
2026-06-22	4.9500	5.2000	4.9500	5.0600	-14.527%	42	2,207	+176.680%
2026-06-18	5.7500	5.9200	5.7500	5.9200	-10.977%	16	2,160	+136.486%
2026-06-17	6.6500	6.6500	6.6500	6.6500	+6.400%	1	2,160	+110.526%
2026-06-16	6.4500	6.4500	6.2500	6.2500	-5.303%	8	2,160	+124.000%
2026-06-15	6.6500	6.6500	6.6000	6.6000	+11.864%	3	2,151	+112.121%
2026-06-12	5.9000	5.9000	5.9000	5.9000	-1.667%	1	2,151	+137.288%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-4.762%	1	2,151	+133.333%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+1.613%	1	2,150	+122.222%
2026-06-09	6.3000	6.3000	6.2000	6.2000	-16.216%	3	2,149	+125.806%
2026-06-08	7.4500	7.4500	7.4000	7.4000	+3.497%	2	2,149	+89.189%
2026-06-05	7.6000	7.7000	7.1000	7.1500	-12.270%	29	2,147	+95.804%
2026-06-04	8.2400	8.2400	8.1000	8.1500	-1.689%	4	2,148	+71.779%
2026-06-03	9.0000	9.0000	8.2900	8.2900	-21.048%	4	2,145	+68.878%
2026-06-02	11.3000	11.3000	10.5000	10.5000	-17.969%	28	2,141	+33.333%
2026-06-01	11.7000	13.4500	11.7000	12.8000	+17.216%	155	2,118	+9.375%
2026-05-29	10.5000	11.5000	10.5000	10.9200	+60.588%	98	2,123	+28.205%
2026-05-28	6.1000	6.8000	6.1000	6.8000	+18.261%	42	2,169	+105.882%
2026-05-27	5.5900	5.7500	5.5900	5.7500	-8.000%	2	2,165	+143.478%
2026-05-26	6.0000	6.3600	6.0000	6.2500	-3.846%	21	2,164	+124.000%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+6.557%	2	2,167	+115.385%
2026-05-19	6.3900	6.3900	6.1000	6.1000	-3.021%	35	2,167	+129.508%
2026-05-18	6.0500	6.2900	6.0500	6.2900	-0.632%	3	2,192	+122.576%
2026-05-15	6.3000	6.3800	6.2900	6.3300	-1.094%	19	2,192	+121.169%
2026-05-14	6.4000	6.4000	6.4000	6.4000	+5.785%	7	2,184	+118.750%
2026-05-13	5.9000	6.0500	5.9000	6.0500	-1.626%	12	2,177	+131.405%
2026-05-12	6.2700	6.2700	6.1500	6.1500	-3.906%	7	2,177	+127.642%
2026-05-11	6.0000	6.4000	5.8500	6.4000	+1.587%	11	2,177	+118.750%
2026-05-08	6.0000	6.3000	6.0000	6.3000	-1.563%	49	2,171	+122.222%
2026-05-07	6.4400	6.6000	6.3500	6.4000	+13.274%	5	2,122	+118.750%
2026-05-06	5.8000	5.8000	5.6500	5.6500	-5.833%	176	2,122	+147.788%
2026-05-05	6.5000	6.5000	6.0000	6.0000	-17.808%	167	2,066	+133.333%
2026-05-01	7.3000	7.3100	7.3000	7.3000	+14.961%	16	2,039	+91.781%
2026-04-29	6.3000	6.3500	6.2500	6.3500	-11.064%	325	2,039	+120.472%
2026-04-28	7.1400	7.1400	7.1400	7.1400	-2.192%	1	2,039	+96.078%
2026-04-27	7.7000	7.7000	7.3000	7.3000	+2.384%	337	2,038	+91.781%
2026-04-24	7.3000	7.3500	7.1000	7.1300	-8.590%	853	1,849	+96.353%
2026-04-23	7.8000	7.8000	7.8000	7.8000	-11.864%	3	1,478	+79.487%
2026-04-22	8.4500	8.9000	8.4500	8.8500	+8.856%	5	1,478	+58.192%
2026-04-20	8.1300	8.1300	8.1300	8.1300	+1.625%	1	1,476	+72.202%
2026-04-17	8.0000	8.0000	8.0000	8.0000	+10.650%	5	1,476	+75.000%
2026-04-15	6.7500	7.2300	6.7500	7.2300	+20.500%	37	1,476	+93.638%
2026-04-13	6.1500	6.1500	6.0000	6.0000	+7.143%	14	1,477	+133.333%
2026-04-10	5.6000	5.7500	5.6000	5.6000	+0.901%	12	1,468	+150.000%
2026-04-09	5.6500	5.7500	5.5500	5.5500	-15.267%	10	1,463	+152.252%
2026-04-08	7.1000	7.1000	6.5500	6.5500	-21.179%	5	1,463	+113.740%
2026-03-31	8.2500	8.3100	8.2500	8.3100	+13.836%	16	1,463	+68.472%
2026-03-30	7.5400	7.5400	7.3000	7.3000	-16.571%	5	1,476	+91.781%
2026-03-27	8.7500	8.7500	8.7500	8.7500	-11.437%	1	1,472	+60.000%
2026-03-26	9.8800	9.8800	9.8800	9.8800	-4.356%	1	1,473	+41.700%
2026-03-24	10.5000	10.5000	10.2200	10.3300	-10.563%	7	1,474	+35.528%
2026-03-23	10.8900	11.5500	10.8700	11.5500	+10.210%	105	1,477	+21.212%
2026-03-19	10.4800	10.4800	10.4800	10.4800	0.000%	1	1,417	+33.588%
2026-03-18	10.4800	10.4800	10.4800	10.4800	-0.664%	5	1,417	+33.588%
2026-03-16	10.5500	10.5500	10.5500	10.5500	-1.678%	1	1,421	+32.701%
2026-03-13	11.0000	11.0000	10.3800	10.7300	-1.379%	11	1,421	+30.475%
2026-03-10	11.8500	11.8500	10.6500	10.8800	-7.797%	51	1,420	+28.676%
2026-03-09	12.0000	12.0000	11.8000	11.8000	-12.786%	28	1,396	+18.644%
2026-03-06	13.0500	13.5300	13.0500	13.5300	+20.267%	23	1,434	+3.474%
2026-03-05	11.2500	11.2500	11.2500	11.2500	-4.337%	30	1,413	+24.444%
2026-03-04	12.0000	12.0000	11.2500	11.7600	+35.954%	185	1,413	+19.048%
2026-02-27	8.6500	8.6500	8.6500	8.6500	+0.581%	1	1,415	+61.850%
2026-02-26	8.3000	8.6000	8.3000	8.6000	+0.585%	2	1,416	+62.791%
2026-02-25	8.5500	8.5500	8.5500	8.5500	+14.000%	2	1,410	+63.743%
2026-02-24	7.5000	7.5000	7.5000	7.5000	+2.041%	700	1,410	+86.667%
2026-02-23	7.3500	7.3500	7.3500	7.3500	-8.696%	1	723	+90.476%
2026-02-20	8.0500	8.0500	8.0500	8.0500	-3.012%	4	723	+73.913%
2026-02-19	8.3000	8.3000	8.3000	8.3000	-2.353%	1	722	+68.675%
2026-02-18	9.2500	9.2500	8.4000	8.5000	+8.280%	11	722	+64.706%
2026-02-17	7.4000	8.0000	7.4000	7.8500	-2.484%	32	724	+78.344%
2026-02-13	7.9800	8.0500	7.9800	8.0500	+7.333%	5	706	+73.913%
2026-02-12	8.3500	8.4000	7.5000	7.5000	-12.281%	34	706	+86.667%
2026-02-11	8.7000	8.7500	8.5500	8.5500	-14.243%	30	701	+63.743%
2026-02-10	10.3500	10.3500	9.9700	9.9700	-2.255%	25	689	+40.421%
2026-02-09	9.7200	10.5700	9.7200	10.2000	+18.605%	9	680	+37.255%
2026-02-06	8.8500	9.1000	8.5100	8.6000	+3.990%	39	677	+62.791%
2026-02-05	9.2000	9.2000	8.0900	8.2700	-19.709%	9	654	+69.287%
2026-02-04	11.7000	11.7000	9.9500	10.3000	-26.059%	91	655	+35.922%
2026-02-03	13.2100	13.9300	13.2100	13.9300	+15.794%	12	662	+0.503%
2026-02-02	12.1500	12.2000	12.0000	12.0300	+1.949%	36	657	+16.376%
2026-01-30	12.2500	12.2500	11.7700	11.8000	-8.456%	9	645	+18.644%
2026-01-29	13.3000	13.3000	12.3500	12.8900	-9.480%	179	645	+8.611%
2026-01-28	15.2500	15.2500	14.2400	14.2400	-8.070%	18	799	-1.685%
2026-01-27	15.6800	15.6800	15.4900	15.4900	-4.265%	3	801	-9.619%
2026-01-26	16.1600	16.1800	16.1600	16.1800	-4.768%	6	798	-13.473%
2026-01-23	16.1000	16.9900	16.1000	16.9900	+8.424%	10	799	-17.599%
2026-01-22	16.0500	16.0500	15.6700	15.6700	-0.445%	7	803	-10.657%
2026-01-21	16.5500	16.5500	15.3500	15.7400	-9.540%	29	800	-11.055%
2026-01-20	17.6000	17.6000	17.4000	17.4000	-1.972%	5	801	-19.540%
2026-01-16	19.6500	19.6500	17.7500	17.7500	-7.552%	21	803	-21.127%
2026-01-14	19.3500	19.3500	18.7200	19.2000	-1.639%	103	803	-27.083%
2026-01-13	19.5000	19.5200	19.5000	19.5200	-2.837%	3	791	-28.279%
2026-01-12	20.8500	20.8500	19.9500	20.0900	-0.050%	112	788	-30.314%
2026-01-09	20.1000	20.1000	20.1000	20.1000	+0.500%	2	801	-30.348%
2026-01-08	21.3000	21.3000	20.0000	20.0000	-11.622%	18	801	-30.000%
2026-01-07	22.4000	22.6300	22.4000	22.6300	+15.165%	2	796	-38.135%
2026-01-05	19.6300	19.6800	19.6300	19.6500	+10.084%	50	772	-28.753%
2026-01-02	20.8500	20.8500	17.8500	17.8500	-12.884%	164	772	-21.569%
2025-12-31	21.4500	21.4500	20.4900	20.4900	-7.159%	2	672	-31.674%
2025-12-30	22.7000	22.8500	22.0700	22.0700	-4.168%	18	672	-36.565%
2025-12-29	23.7500	23.7500	23.0000	23.0300	-10.389%	15	661	-39.210%
2025-12-26	25.5000	25.7000	25.5000	25.7000	-4.354%	2	659	-45.525%
2025-12-24	26.8500	26.8700	26.8500	26.8700	-0.481%	31	672	-47.897%
2025-12-23	26.6500	27.0000	26.6500	27.0000	+1.010%	84	672	-48.148%
2025-12-22	28.2000	28.5600	26.6200	26.7300	-2.658%	16	610	-47.624%
2025-12-19	25.5000	27.4600	25.5000	27.4600	+10.503%	68	603	-49.017%
2025-12-18	25.2900	25.2900	24.8500	24.8500	+9.956%	26	581	-43.662%
2025-12-17	25.7500	25.7500	22.6000	22.6000	-9.600%	88	581	-38.053%
2025-12-16	25.0000	25.0000	25.0000	25.0000	+2.585%	11	573	-44.000%
2025-12-15	24.7500	25.3500	24.3700	24.3700	+6.419%	5	568	-42.552%
2025-12-12	22.9000	22.9000	22.9000	22.9000	-9.307%	1	566	-38.865%
2025-12-11	25.0500	25.2500	23.9000	25.2500	-3.071%	14	566	-44.554%
2025-12-10	25.0000	26.6000	24.5000	26.0500	+9.454%	22	564	-46.257%
2025-12-09	24.0000	24.0000	23.6500	23.8000	+0.719%	14	568	-41.176%
2025-12-08	23.7000	23.7000	23.3000	23.6300	+0.983%	4	563	-40.753%
2025-12-05	22.9000	23.4000	22.9000	23.4000	+4.000%	2	565	-40.171%
2025-12-04	22.5000	22.5000	22.4000	22.5000	+4.651%	22	563	-37.778%
2025-12-03	20.5000	21.5000	20.5000	21.5000	+3.865%	53	562	-34.884%
2025-12-02	21.3400	21.3400	20.7000	20.7000	+7.032%	25	531	-32.367%
2025-11-28	19.3400	19.3400	19.3400	19.3400	-2.323%	1	536	-27.611%
2025-11-26	19.1600	19.8000	19.1600	19.8000	+6.280%	5	537	-29.293%
2025-11-25	17.3000	18.6300	17.3000	18.6300	-0.107%	26	537	-24.852%
2025-11-24	18.4000	18.8500	18.4000	18.6500	+6.328%	18	530	-24.933%
2025-11-21	17.7000	17.7000	15.8500	17.5400	+1.153%	83	513	-20.182%
2025-11-20	21.7500	21.7500	17.3400	17.3400	-13.602%	904	453	-19.262%
2025-11-19	20.5000	20.9100	19.9500	20.0700	-5.775%	26	695	-30.244%
2025-11-18	21.8600	21.8600	20.6000	21.3000	-1.068%	38	686	-34.272%
2025-11-17	21.9400	22.0200	21.1500	21.5300	-6.391%	35	686	-34.974%
2025-11-14	20.6500	23.3500	20.6500	23.0000	-2.294%	18	675	-39.130%
2025-11-13	25.9600	25.9600	23.4500	23.5400	-8.936%	17	675	-40.527%
2025-11-12	27.3600	27.3600	25.5500	25.8500	-11.199%	92	674	-45.841%
2025-11-11	29.0000	29.1100	27.7500	29.1100	-1.422%	45	668	-51.907%
2025-11-10	25.9000	30.0500	25.9000	29.5300	+24.285%	626	668	-52.591%
2025-11-07	22.8000	23.7600	21.0000	23.7600	-5.150%	60	112	-41.077%
2025-11-06	28.0000	28.7500	25.0500	25.0500	-9.567%	26	104	-44.112%
2025-11-05	28.8000	28.8000	26.5500	27.7000	-4.318%	47	103	-49.458%
2025-11-04	27.6600	31.1500	27.6600	28.9500	0.000%	85	0	-51.641%

.dark-mode .kRGKDP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRGKDP{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20280121C400PLTR Jan 21 2028 400.00 Call (PLTR280121C00400000)option OPRA

PLTR20280121C400
PLTR Jan 21 2028 400.00 Call (PLTR280121C00400000)
option OPRA