Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PLTR20280121C410
PLTR Jan 21 2028 410.00 Call (PLTR280121C00410000)
option OPRA

EOD
Sep 29, 2026
12.40-8.148%(-1.10)7
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-29
12.600012.600012.400012.4000-8.148%79,5890.000%
2026-09-28
13.500013.500013.500013.5000-2.527%19,587-8.148%
2026-09-25
14.700014.700013.850013.8500-4.152%749,586-10.469%
2026-09-24
14.500015.000014.370014.4500+2.774%1579,593-14.187%
2026-09-23
12.590015.100012.590014.0600+13.387%679,490-11.807%
2026-09-22
12.570012.570012.180012.4000+3.333%449,4750.000%
2026-09-21
11.950012.200011.700012.0000+10.092%1649,487+3.333%
2026-09-18
10.900010.900010.900010.9000-0.457%19,391+13.761%
2026-09-17
11.250011.550010.950010.9500+4.685%249,391+13.242%
2026-09-16
10.060010.460010.060010.4600-7.022%629,383+18.547%
2026-09-15
10.150011.250010.000011.2500+12.164%149,373+10.222%
2026-09-14
9.300010.03009.300010.0300+7.849%339,368+23.629%
2026-09-10
9.50009.60009.20009.3000-6.061%199,367+33.333%
2026-09-09
9.700010.00009.70009.9000-2.559%549,371+25.253%
2026-09-08
10.050010.250010.000010.1600-1.359%369,320+22.047%
2026-09-04
10.650010.900010.300010.3000-17.666%799,289+20.388%
2026-09-03
11.700013.000011.700012.5100+33.085%689,289-0.879%
2026-09-02
9.50009.50008.75009.4000-18.685%1619,246+31.915%
2026-09-01
12.450012.450011.560011.5600-11.756%49,223+7.266%
2026-08-31
13.400013.480012.940013.1000-3.747%319,221-5.344%
2026-08-28
13.980014.260013.460013.6100-3.132%689,207-8.891%
2026-08-27
12.550014.250011.900014.0500+19.574%3159,186-11.744%
2026-08-26
10.300011.750010.300011.7500+10.849%89,034+5.532%
2026-08-25
11.800011.800010.550010.6000-8.066%269,034+16.981%
2026-08-24
11.200011.530010.970011.5300-8.854%299,018+7.546%
2026-08-21
11.270013.360011.270012.6500+17.784%389,026-1.976%
2026-08-19
10.700010.740010.700010.7400-0.648%109,025+15.456%
2026-08-18
11.260011.260010.550010.8100-3.482%7328,707+14.709%
2026-08-17
12.060012.060011.200011.2000-3.448%338,416+10.714%
2026-08-14
13.350013.350011.500011.6000-15.636%108,426+6.897%
2026-08-13
12.850013.820012.200013.7500+17.521%1568,423-9.818%
2026-08-12
12.210012.210011.450011.7000-11.027%818,400+5.983%
2026-08-11
13.400013.620012.850013.1500-3.309%568,377-5.703%
2026-08-10
13.000014.750013.000013.6000+7.087%318,372-8.824%
2026-08-07
10.000012.710010.000012.7000+41.425%5598,356-2.362%
2026-08-06
8.45009.20008.25008.9800-3.233%1438,148+38.085%
2026-08-05
10.700011.05009.28009.2800-9.375%518,180+33.621%
2026-08-04
6.820010.51006.820010.2400+108.554%4218,175+21.094%
2026-08-03
5.05005.10004.77004.9100+9.111%848,113+152.546%
2026-07-31
4.75004.75004.30004.5000-0.442%418,066+175.556%
2026-07-30
4.40004.60004.40004.5200-6.804%818,067+174.336%
2026-07-29
5.00005.25004.85004.8500+2.105%268,066+155.670%
2026-07-28
5.20005.20004.40004.7500-19.492%398,062+161.053%
2026-07-27
5.30006.05005.27005.9000+21.649%418,067+110.169%
2026-07-24
4.95004.95004.85004.8500-3.960%128,035+155.670%
2026-07-23
5.25005.30004.85005.0500-3.810%278,030+145.545%
2026-07-22
5.70005.70005.25005.2500-17.969%178,029+136.190%
2026-07-21
6.45006.65006.40006.4000-5.185%188,022+93.750%
2026-07-20
6.60006.90006.50006.75000.000%308,024+83.704%
2026-07-17
6.10006.75006.10006.75000.000%278,011+83.704%
2026-07-16
6.75006.80006.75006.75000.000%58,012+83.704%
2026-07-15
7.20007.20006.75006.7500-3.571%168,012+83.704%
2026-07-14
6.10007.05006.10007.0000+12.903%268,014+77.143%
2026-07-13
5.80006.20005.79006.2000+8.772%1018,015+100.000%
2026-07-10
5.70005.75005.65005.7000-4.202%277,993+117.544%
2026-07-09
5.75005.95005.70005.9500-4.032%267,994+108.403%
2026-07-08
6.00006.20005.95006.2000-14.483%567,997+100.000%
2026-07-07
6.55007.29006.53007.2500+11.538%748,044+71.034%
2026-07-06
5.92006.82005.92006.5000+4.000%1348,042+90.769%
2026-07-02
6.42006.64006.20006.2500+10.619%388,128+98.400%
2026-07-01
5.45006.15005.45005.6500+24.176%5138,128+119.469%
2026-06-30
4.45004.70004.40004.5500+1.111%348,500+172.527%
2026-06-29
4.75004.75004.44004.5000+5.882%818,490+175.556%
2026-06-26
4.07004.40004.07004.2500+13.333%718,506+191.765%
2026-06-25
4.00004.00003.65003.7500-10.714%3018,493+230.667%
2026-06-24
4.10004.52004.10004.2000-4.545%2088,559+195.238%
2026-06-23
4.70004.70004.35004.4000-5.376%268,379+181.818%
2026-06-22
5.40005.55004.65004.6500-18.421%2258,373+166.667%
2026-06-18
5.65005.70005.50005.7000-6.557%258,355+117.544%
2026-06-17
6.44006.65006.10006.1000-0.813%258,355+103.279%
2026-06-16
6.39006.39005.90006.1500-5.385%1,5928,355+101.626%
2026-06-15
5.90006.50005.90006.5000+16.071%2028,215+90.769%
2026-06-12
5.60005.75005.60005.6000-4.274%618,215+121.429%
2026-06-11
5.80005.95005.73005.8500-2.500%258,215+111.966%
2026-06-10
6.00006.09006.00006.0000-1.639%118,203+106.667%
2026-06-09
6.75006.75005.81006.1000-10.294%7488,193+103.279%
2026-06-08
7.09007.10006.80006.80000.000%367,656+82.353%
2026-06-05
7.40007.40006.70006.8000-12.821%907,641+82.353%
2026-06-04
9.00009.00007.71007.8000-2.010%1087,616+58.974%
2026-06-03
9.25009.25007.93007.9600-20.000%5407,546+55.779%
2026-06-02
11.500011.50009.85009.9500-17.083%467,033+24.623%
2026-06-01
11.300012.790011.100012.0000+15.385%1947,014+3.333%
2026-05-29
7.750011.25007.750010.4000+49.425%3707,029+19.231%
2026-05-28
6.30006.98006.08006.9600+30.093%7387,053+78.161%
2026-05-27
5.85005.85005.30005.3500-9.933%256,535+131.776%
2026-05-26
5.60006.15005.60005.9400+2.414%656,535+108.754%
2026-05-22
5.65005.90005.60005.8000-3.333%7546,562+113.793%
2026-05-21
6.15006.15005.96006.00000.000%255,858+106.667%
2026-05-20
5.90006.00005.86006.0000+1.695%235,858+106.667%
2026-05-19
5.90006.00005.90005.9000+1.724%3295,875+110.169%
2026-05-18
5.80005.95005.65005.8000+0.870%325,875+113.793%
2026-05-15
6.00006.20005.75005.7500-4.167%385,875+115.652%
2026-05-14
5.72006.20005.72006.0000+9.091%1875,868+106.667%
2026-05-13
5.65005.68005.50005.5000-9.688%455,794+125.455%
2026-05-12
6.06006.10005.90006.0900+1.500%3125,794+103.612%
2026-05-11
5.50006.00005.50006.0000-2.439%855,794+106.667%
2026-05-08
5.85006.15005.59006.1500+3.015%286,001+101.626%
2026-05-07
6.00006.70005.85005.9700+9.541%7925,990+107.705%
2026-05-06
5.45005.85005.25005.4500-6.034%2035,279+127.523%
2026-05-05
6.50006.65005.56005.8000-20.000%3205,280+113.793%
2026-05-04
7.50007.95007.25007.2500+2.113%1045,160+71.034%
2026-05-01
7.00007.22006.69007.1000+20.339%745,130+74.648%
2026-04-30
5.92006.15005.87005.90000.000%645,130+110.169%
2026-04-29
6.20006.20005.85005.9000-11.278%505,159+110.169%
2026-04-28
6.74006.74006.55006.6500-2.778%135,173+86.466%
2026-04-27
7.26007.26006.84006.8400-4.336%165,176+81.287%
2026-04-24
7.27007.27006.68007.1500+0.704%145,172+73.427%
2026-04-23
7.80007.85007.10007.1000-15.476%185,173+74.648%
2026-04-22
8.00008.55007.90008.4000+13.514%8065,167+47.619%
2026-04-21
7.25007.70007.25007.4000-1.333%784,558+67.568%
2026-04-20
7.62007.62007.19007.5000-3.226%314,558+65.333%
2026-04-17
7.50008.00007.50007.7500+8.392%204,557+60.000%
2026-04-16
7.28007.28006.60007.1500+1.707%184,545+73.427%
2026-04-15
5.95007.05005.95007.0300+17.167%594,536+76.387%
2026-04-14
6.12006.25006.00006.0000+5.820%234,524+106.667%
2026-04-13
5.73005.87005.55005.6700+4.806%1064,519+118.695%
2026-04-10
4.90005.58004.80005.4100+0.745%1,1404,530+129.205%
2026-04-09
5.75005.75005.20005.3700-15.433%1654,742+130.912%
2026-04-08
7.00007.20006.32006.3500-15.894%344,714+95.276%
2026-04-07
7.55007.55007.55007.5500+1.342%24,712+64.238%
2026-04-06
7.93007.93007.41007.4500-3.247%134,714+66.443%
2026-04-02
7.15007.83007.15007.7000-1.155%54,714+61.039%
2026-03-31
7.05007.90007.05007.7900+14.559%154,714+59.178%
2026-03-30
7.60007.60006.73006.8000-14.680%1584,703+82.353%
2026-03-27
8.00008.18007.97007.9700-9.432%154,819+55.583%
2026-03-26
9.35009.35008.75008.8000-15.789%454,820+40.909%
2026-03-25
10.650010.650010.200010.4500+1.456%134,835+18.660%
2026-03-24
9.900010.30009.550010.3000-6.364%144,841+20.388%
2026-03-23
10.900011.050010.320011.0000+15.183%194,834+12.727%
2026-03-20
9.70009.70009.55009.5500-4.020%24,848+29.843%
2026-03-19
9.55009.95009.55009.9500+2.156%74,848+24.623%
2026-03-18
9.88009.88009.74009.7400-2.794%294,852+27.310%
2026-03-17
10.250010.300010.020010.0200-1.668%84,856+23.752%
2026-03-16
10.050010.190010.050010.1900+0.197%84,854+21.688%
2026-03-13
10.250010.250010.170010.1700-6.612%314,854+21.927%
2026-03-12
10.810011.000010.810010.8900+10.334%94,824+13.866%
2026-03-11
10.400010.40009.87009.8700-4.638%1014,829+25.633%
2026-03-10
10.300010.360010.050010.3500-5.046%964,905+19.807%
2026-03-09
11.600011.600010.900010.9000-10.656%434,871+13.761%
2026-03-06
10.960012.820010.960012.2000+11.927%895,045+1.639%
2026-03-05
11.500011.650010.460010.9000-3.111%584,985+13.761%
2026-03-04
11.150011.250011.080011.2500+9.223%64,985+10.222%
2026-03-03
9.650010.30008.900010.3000+3.206%1344,982+20.388%
2026-03-02
9.800010.15009.30009.9800+18.107%1204,915+24.248%
2026-02-27
8.25008.45007.92008.4500+4.969%2214,911+46.746%
2026-02-26
8.10008.15007.85008.0500+1.899%6664,870+54.037%
2026-02-25
7.25008.05007.15007.9000+15.328%874,387+56.962%
2026-02-24
6.85007.15006.85006.8500-3.249%114,387+81.022%
2026-02-23
6.30007.25006.30007.0800-9.231%454,386+75.141%
2026-02-20
7.35007.90007.35007.8000-0.637%634,386+58.974%
2026-02-19
7.50008.00007.45007.8500-2.484%154,385+57.962%
2026-02-18
7.82008.75007.82008.0500+7.333%514,385+54.037%
2026-02-17
7.19007.67007.05007.5000+2.041%784,388+65.333%
2026-02-13
7.00007.80007.00007.3500+0.685%254,336+68.707%
2026-02-12
8.00008.00007.15007.3000-11.515%984,336+69.863%
2026-02-11
8.70008.70007.95008.2500-6.250%494,335+50.303%
2026-02-10
9.95009.95008.65008.8000-8.619%1244,310+40.909%
2026-02-09
8.300010.05008.30009.6300+14.235%1064,241+28.764%
2026-02-06
8.50008.90008.10008.4300+6.038%3684,166+47.094%
2026-02-05
9.00009.00007.70007.9500-20.101%1474,110+55.975%
2026-02-04
11.500011.50009.12009.9500-25.468%2344,094+24.623%
2026-02-03
13.700013.850012.600013.3500+17.105%84,117-7.116%
2026-02-02
11.610011.700011.350011.4000+4.876%394,117+8.772%
2026-01-30
11.850011.900010.800010.8700-11.626%1444,106+14.075%
2026-01-29
13.000013.000011.700012.3000-9.890%844,070+0.813%
2026-01-28
14.650014.650013.650013.6500-8.757%1314,066-9.158%
2026-01-27
15.650015.650014.840014.9600-3.172%64,001-17.112%
2026-01-26
15.850015.850015.400015.4500-4.037%74,001-19.741%
2026-01-23
15.500016.450015.500016.1000+5.574%1064,001-22.981%
2026-01-22
15.800015.800015.150015.2500+0.329%353,927-18.689%
2026-01-21
16.250016.250014.400015.2000-7.879%923,907-18.421%
2026-01-20
16.450016.700016.200016.5000-4.070%543,905-24.848%
2026-01-16
17.450017.770016.800017.2000-6.011%3743,599-27.907%
2026-01-15
19.070019.070018.300018.3000-2.139%483,599-32.240%
2026-01-14
18.500018.800017.900018.7000-0.267%2873,592-33.690%
2026-01-13
18.450019.750018.390018.7500-2.089%2363,540-33.867%
2026-01-12
19.540019.750019.040019.15000.000%2403,510-35.248%
2026-01-09
19.250019.450018.850019.1500-0.571%263,428-35.248%
2026-01-08
20.410020.500018.750019.2600-7.181%5083,405-35.618%
2026-01-07
20.000022.500019.840020.7500+5.437%4683,378-40.241%
2026-01-06
18.700020.070018.700019.6800+6.782%2433,189-36.992%
2026-01-05
18.410019.000018.300018.4300+7.151%2802,849-32.718%
2026-01-02
19.950020.030017.200017.2000-13.784%702,849-27.907%
2025-12-31
21.340021.340019.950019.9500-4.500%102,835-37.845%
2025-12-30
21.800021.950020.890020.8900-5.901%1012,835-40.641%
2025-12-29
23.200023.200022.200022.2000-6.918%8282,810-44.144%
2025-12-26
25.490025.490023.850023.8500-7.379%2242,832-48.008%
2025-12-24
26.000026.030025.750025.7500-0.771%162,630-51.845%
2025-12-23
26.350026.350025.440025.9500+0.973%5592,630-52.216%
2025-12-22
26.500027.570025.490025.7000-2.021%2222,369-51.751%
2025-12-19
25.000026.690024.520026.2300+9.292%1782,219-52.726%
2025-12-18
23.250024.500023.250024.0000+10.855%902,153-48.333%
2025-12-17
23.580024.000021.650021.6500-10.166%452,135-42.725%
2025-12-16
23.300024.200023.300024.1000+3.433%682,120-48.548%
2025-12-15
23.770024.500023.300023.3000-1.020%792,078-46.781%
2025-12-12
23.350024.100023.000023.5400-4.270%292,032-47.324%
2025-12-11
23.970024.590023.200024.5900-1.640%782,012-49.573%
2025-12-10
23.430025.400023.430025.0000+9.890%562,002-50.400%
2025-12-09
23.150023.150022.750022.7500-0.219%141,974-45.495%
2025-12-08
23.000023.450022.550022.8000-0.437%451,970-45.614%
2025-12-05
22.400022.980021.650022.9000+5.823%1181,962-45.852%
2025-12-04
21.370021.850021.350021.6400+2.462%161,861-42.699%
2025-12-03
19.220021.120019.220021.1200+8.308%51,855-41.288%
2025-12-02
20.130020.900019.450019.5000+5.691%2371,854-36.410%
2025-12-01
19.350019.350018.450018.4500-0.485%531,931-32.791%
2025-11-28
18.420018.910018.420018.5400-2.164%471,926-33.118%
2025-11-26
18.200019.000018.000018.9500+6.461%2462,088-34.565%
2025-11-25
16.850017.800016.460017.8000+1.714%992,088-30.337%
2025-11-24
16.850018.150016.850017.5000+2.459%672,113-29.143%
2025-11-21
16.800017.400015.000017.0800+2.892%1212,099-27.400%
2025-11-20
21.250021.400016.600016.6000-14.872%2852,040-25.301%
2025-11-19
19.700020.450018.800019.5000-4.412%1462,036-36.410%
2025-11-18
20.800020.950019.800020.4000+0.840%702,040-39.216%
2025-11-17
21.300021.850020.230020.2300-8.462%2532,003-38.705%
2025-11-14
21.550022.820021.540022.1000+0.683%3631,897-43.891%
2025-11-13
24.200024.600021.600021.9500-15.087%1161,744-43.508%
2025-11-12
26.000026.000024.480025.8500-7.876%3191,674-52.031%
2025-11-11
27.880028.060026.940028.0600-2.907%1601,468-55.809%
2025-11-10
25.000029.080025.000028.9000+27.313%7061,329-57.093%
2025-11-07
20.950022.950020.250022.7000+3.182%7631,025-45.374%
2025-11-06
26.850028.100022.000022.0000-18.185%39292-43.636%
2025-11-05
27.970027.970025.550026.8900-3.861%54264-53.886%
2025-11-04
28.830030.040026.640027.97000.000%2970-55.667%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC