Dark

PLTR20261120C120
PLTR Nov 20 2026 120.00 Call (PLTR261120C00120000)
option OPRA

EOD

Sep 28, 2026

70.15-1.861%(-1.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	68.8500	70.1500	68.8500	70.1500	-1.861%	6	922	0.000%
2026-09-25	73.4000	73.4000	71.4800	71.4800	-4.693%	8	922	-1.861%
2026-09-24	72.6000	75.0000	72.6000	75.0000	+0.834%	3	917	-6.467%
2026-09-23	69.8900	74.3800	69.8900	74.3800	+14.045%	11	917	-5.687%
2026-09-22	65.6000	65.6000	65.2200	65.2200	+2.709%	2	917	+7.559%
2026-09-21	65.0000	65.0000	63.5000	63.5000	+7.883%	7	915	+10.472%
2026-09-18	56.2400	59.2500	55.9900	58.8600	+0.392%	13	919	+19.181%
2026-09-17	58.6300	58.6300	58.6300	58.6300	+3.550%	1	915	+19.649%
2026-09-16	54.5500	56.6200	54.5500	56.6200	+2.945%	141	915	+23.896%
2026-09-15	58.3000	58.3000	55.0000	55.0000	-0.668%	7	928	+27.545%
2026-09-14	55.3700	55.3700	55.3700	55.3700	+10.189%	1	928	+26.693%
2026-09-11	49.6500	50.2500	49.6500	50.2500	+1.721%	3	928	+39.602%
2026-09-10	49.0000	49.4000	49.0000	49.4000	-8.178%	2	925	+42.004%
2026-09-09	51.9000	53.8000	51.9000	53.8000	-8.113%	4	923	+30.390%
2026-09-04	59.3000	59.3000	58.5500	58.5500	-6.320%	2	921	+19.812%
2026-09-03	57.2000	62.5000	57.2000	62.5000	-7.407%	3	921	+12.240%
2026-08-31	68.5000	68.5000	67.5000	67.5000	-2.273%	7	922	+3.926%
2026-08-28	69.0700	69.0700	69.0700	69.0700	+1.723%	1	920	+1.564%
2026-08-27	67.9000	67.9000	67.9000	67.9000	+11.678%	1	920	+3.314%
2026-08-26	58.8100	60.8000	58.8100	60.8000	+0.796%	2	919	+15.378%
2026-08-25	60.3200	60.3200	60.3200	60.3200	+0.333%	1	921	+16.296%
2026-08-24	57.0500	60.9000	56.7800	60.1200	-4.511%	9	921	+16.683%
2026-08-21	57.6500	65.5000	57.6500	62.9600	+5.691%	19	927	+11.420%
2026-08-20	59.5700	59.5700	59.5700	59.5700	-0.717%	1	927	+17.761%
2026-08-19	56.5500	60.0000	56.5500	60.0000	+4.676%	6	927	+16.917%
2026-08-17	59.4100	59.6500	57.3200	57.3200	-1.343%	155	929	+22.383%
2026-08-14	60.4300	60.4300	58.1000	58.1000	-8.504%	8	929	+20.740%
2026-08-13	60.1000	63.5000	58.8000	63.5000	+16.067%	17	924	+10.472%
2026-08-12	53.8000	54.9000	53.5000	54.7100	-8.004%	8	928	+28.222%
2026-08-11	59.0000	60.4500	59.0000	59.4700	-0.552%	4	933	+17.959%
2026-08-10	59.0000	63.3800	59.0000	59.8000	+9.785%	34	932	+17.308%
2026-08-07	49.5300	56.0000	49.5300	54.4700	+30.938%	48	941	+28.786%
2026-08-06	39.5100	42.8500	39.4700	41.6000	-7.246%	27	956	+68.630%
2026-08-05	51.0500	51.0500	44.0500	44.8500	-6.815%	26	955	+56.410%
2026-08-04	33.0500	49.4900	32.9500	48.1300	+136.511%	236	974	+45.751%
2026-08-03	20.1500	20.3500	19.4700	20.3500	+9.232%	207	1,017	+244.717%
2026-07-31	18.6000	18.6400	16.8500	18.6300	+1.471%	31	921	+276.543%
2026-07-30	19.0900	19.3500	17.3000	18.3600	-3.368%	52	917	+282.081%
2026-07-29	19.0000	21.8000	19.0000	19.0000	-0.210%	23	894	+269.211%
2026-07-28	18.2100	19.8800	16.4500	19.0400	-22.286%	90	892	+268.435%
2026-07-27	21.1600	25.5000	21.1600	24.5000	+24.682%	80	843	+186.327%
2026-07-24	19.0800	20.1000	19.0500	19.6500	+2.880%	10	822	+256.997%
2026-07-23	22.0500	22.0500	18.4000	19.1000	-7.952%	144	819	+267.277%
2026-07-22	24.0000	24.0000	20.0000	20.7500	-22.314%	19	759	+238.072%
2026-07-21	25.4000	27.4500	25.4000	26.7100	-6.281%	7	745	+162.636%
2026-07-20	26.0000	28.5000	26.0000	28.5000	+9.615%	9	739	+146.140%
2026-07-17	25.9500	26.0000	25.9000	26.0000	-3.704%	82	740	+169.808%
2026-07-16	23.6000	27.0000	23.6000	27.0000	+0.784%	12	697	+159.815%
2026-07-15	26.7900	26.7900	26.7900	26.7900	-5.669%	2	699	+161.851%
2026-07-14	20.2500	28.4000	20.2500	28.4000	+20.339%	44	700	+147.007%
2026-07-13	23.0000	24.0000	23.0000	23.6000	+6.643%	6	713	+197.246%
2026-07-10	23.2300	23.2300	21.8300	22.1300	-6.229%	17	711	+216.991%
2026-07-09	22.7500	23.6000	21.7900	23.6000	-1.789%	22	717	+197.246%
2026-07-08	23.0800	24.0300	23.0800	24.0300	-14.179%	21	718	+191.927%
2026-07-07	27.0000	30.6000	26.2000	28.0000	+5.263%	57	703	+150.536%
2026-07-06	26.5700	27.4000	24.6800	26.6000	+8.130%	49	744	+163.722%
2026-07-02	24.9500	25.6900	24.0000	24.6000	+10.314%	142	870	+185.163%
2026-07-01	19.5000	23.0000	19.3300	22.3000	+36.475%	75	870	+214.574%
2026-06-30	15.4000	17.0500	15.0000	16.3400	+4.276%	80	899	+329.315%
2026-06-29	16.0300	17.5000	15.1800	15.6700	+12.734%	124	856	+347.671%
2026-06-26	13.0800	15.0500	13.0800	13.9000	+16.318%	329	810	+404.676%
2026-06-25	13.2500	13.2500	11.4500	11.9500	-19.311%	225	890	+487.029%
2026-06-24	16.1000	16.7000	14.4000	14.8100	-7.783%	109	759	+373.666%
2026-06-23	18.3100	18.3100	16.0200	16.0600	-10.529%	30	689	+336.800%
2026-06-22	22.0000	22.0000	17.9200	17.9500	-24.101%	333	674	+290.808%
2026-06-18	23.5000	23.6500	22.1700	23.6500	-5.513%	61	327	+196.617%
2026-06-17	28.4500	28.4500	25.0300	25.0300	-2.265%	4	327	+180.264%
2026-06-16	25.6100	25.6100	25.6100	25.6100	-10.922%	1	327	+173.916%
2026-06-15	28.3500	28.7500	27.9900	28.7500	+17.780%	11	301	+144.000%
2026-06-12	24.1700	25.5000	23.9500	24.4100	-5.204%	37	301	+187.382%
2026-06-11	25.7500	25.7500	25.7500	25.7500	-3.050%	2	301	+172.427%
2026-06-10	25.9100	27.3500	25.9100	26.5600	-2.029%	12	299	+164.119%
2026-06-09	30.1900	30.1900	24.8400	27.1100	-9.331%	45	290	+158.761%
2026-06-08	30.5000	31.1100	29.9000	29.9000	+1.184%	13	275	+134.615%
2026-06-05	31.5500	31.5500	29.5500	29.5500	-12.341%	15	272	+137.394%
2026-06-04	36.3100	36.3100	33.7100	33.7100	-5.680%	13	270	+108.098%
2026-06-03	38.1000	38.1000	35.7400	35.7400	-17.839%	19	273	+96.279%
2026-06-02	46.7700	46.7700	42.4000	43.5000	-14.522%	17	260	+61.264%
2026-06-01	50.5100	52.7200	46.0000	50.8900	+11.748%	65	262	+37.846%
2026-05-29	38.2100	48.0000	38.2100	45.5400	+30.003%	49	296	+54.040%
2026-05-28	29.2700	35.3200	29.2700	35.0300	+26.007%	69	338	+100.257%
2026-05-27	27.3800	29.5200	27.3800	27.8000	-9.740%	26	313	+152.338%
2026-05-26	30.6300	31.0000	29.3000	30.8000	-0.965%	10	299	+127.760%
2026-05-22	30.0500	31.1000	29.1000	31.1000	-0.480%	22	298	+125.563%
2026-05-21	30.4300	31.8200	30.4300	31.2500	+0.806%	24	297	+124.480%
2026-05-20	30.5000	31.0000	30.5000	31.0000	+4.272%	9	297	+126.290%
2026-05-19	30.0000	30.0000	29.7300	29.7300	+3.951%	2	293	+135.957%
2026-05-18	28.1000	28.7800	28.1000	28.6000	-2.787%	25	293	+145.280%
2026-05-15	29.0000	30.7000	29.0000	29.4200	+1.204%	21	293	+138.443%
2026-05-14	27.8000	29.6400	27.8000	29.0700	+7.667%	23	285	+141.314%
2026-05-13	29.6000	30.0700	26.7000	27.0000	-8.412%	59	260	+159.815%
2026-05-12	31.5000	31.5000	29.4800	29.4800	-5.815%	21	260	+137.958%
2026-05-11	29.5000	31.3000	29.5000	31.3000	-2.340%	38	260	+124.121%
2026-05-08	29.7000	32.0500	29.3000	32.0500	+0.913%	18	244	+118.877%
2026-05-07	31.5000	34.0000	31.5000	31.7600	+7.661%	25	244	+120.875%
2026-05-06	29.9500	30.0600	29.0000	29.5000	-7.087%	34	252	+137.797%
2026-05-05	34.9600	35.9600	30.9000	31.7500	-22.143%	42	239	+120.945%
2026-05-04	39.8400	41.3500	39.2000	40.7800	+9.771%	24	218	+72.021%
2026-05-01	36.5000	37.1500	36.5000	37.1500	+7.837%	14	210	+88.829%
2026-04-30	34.5000	35.3500	34.1500	34.4500	+4.362%	44	210	+103.628%
2026-04-29	32.0000	33.0100	32.0000	33.0100	-11.383%	17	183	+112.511%
2026-04-28	37.2500	37.2500	37.2500	37.2500	-0.931%	3	171	+88.322%
2026-04-27	38.5000	38.5000	37.6000	37.6000	+4.444%	30	171	+86.569%
2026-04-24	36.0000	36.0000	36.0000	36.0000	-4.000%	10	171	+94.861%
2026-04-23	40.5900	40.5900	37.1000	37.5000	-16.332%	24	171	+87.067%
2026-04-22	43.0000	44.9800	43.0000	44.8200	+9.451%	5	170	+56.515%
2026-04-21	43.0000	43.0000	40.9500	40.9500	+2.120%	33	173	+71.306%
2026-04-20	39.9000	40.1000	39.4000	40.1000	-3.070%	15	173	+74.938%
2026-04-17	40.3300	42.0000	40.3300	41.3700	+9.735%	24	185	+69.567%
2026-04-16	39.0000	39.0000	37.7000	37.7000	+0.533%	19	175	+86.074%
2026-04-15	34.6000	37.5000	34.1000	37.5000	+15.385%	37	194	+87.067%
2026-04-14	33.4900	33.7000	32.5000	32.5000	-0.154%	14	187	+115.846%
2026-04-13	29.7600	32.5500	29.7600	32.5500	+14.011%	2	184	+115.515%
2026-04-10	27.0000	29.1000	25.7500	28.5500	-4.833%	14	184	+145.709%
2026-04-09	30.9500	31.5000	29.9000	30.0000	-19.333%	38	178	+133.833%
2026-04-08	37.1900	37.1900	37.1900	37.1900	-14.506%	1	171	+88.626%
2026-04-02	39.5300	43.5000	39.5300	43.5000	+2.305%	2	171	+61.264%
2026-04-01	42.5200	42.5200	42.5200	42.5200	+7.891%	7	171	+64.981%
2026-03-31	39.4100	39.4100	39.4100	39.4100	+9.961%	1	164	+78.001%
2026-03-30	38.7000	38.9600	35.8400	35.8400	-19.785%	15	163	+95.731%
2026-03-26	44.6800	44.6800	44.6800	44.6800	-15.331%	1	167	+57.005%
2026-03-25	52.7700	52.7700	52.7700	52.7700	+1.286%	3	168	+32.935%
2026-03-23	52.5600	53.3000	52.1000	52.1000	+8.069%	4	171	+34.645%
2026-03-20	48.2100	48.2100	48.2100	48.2100	-2.409%	3	169	+45.509%
2026-03-19	49.4000	49.4000	49.4000	49.4000	+1.542%	1	167	+42.004%
2026-03-18	48.6500	48.6500	48.6500	48.6500	-2.309%	5	166	+44.193%
2026-03-17	49.8000	49.8000	49.8000	49.8000	+3.642%	1	161	+40.863%
2026-03-13	48.0500	48.0500	48.0500	48.0500	-13.298%	3	160	+45.994%
2026-03-06	55.4800	55.4800	55.4200	55.4200	+14.623%	2	157	+26.579%
2026-03-05	48.3500	48.3500	48.3500	48.3500	+14.846%	1	155	+45.088%
2026-03-03	42.1000	42.1000	42.1000	42.1000	-2.139%	1	156	+66.627%
2026-03-02	42.8500	43.0500	42.8500	43.0200	+15.335%	3	157	+63.064%
2026-02-27	37.3000	37.3000	37.3000	37.3000	+2.248%	1	157	+88.070%
2026-02-26	36.4800	36.4800	36.4800	36.4800	+2.906%	1	157	+92.297%
2026-02-25	35.9100	35.9100	35.4500	35.4500	+7.522%	10	150	+97.884%
2026-02-23	31.4500	32.9700	31.4500	32.9700	-9.795%	3	150	+112.769%
2026-02-20	36.5500	36.5500	36.5500	36.5500	+5.119%	2	148	+91.929%
2026-02-19	34.7700	34.7700	34.7700	34.7700	-8.500%	1	147	+101.754%
2026-02-18	36.9200	38.0000	36.9200	38.0000	+19.309%	2	146	+84.605%
2026-02-17	31.5500	31.8500	31.5500	31.8500	-8.477%	4	146	+120.251%
2026-02-13	31.5500	34.8500	31.5500	34.8000	+9.091%	90	129	+101.580%
2026-02-12	35.8800	35.8800	31.1500	31.9000	-21.564%	13	129	+119.906%
2026-02-10	43.0000	43.0000	40.6700	40.6700	-0.196%	49	126	+72.486%
2026-02-09	40.0000	40.7500	40.0000	40.7500	+11.035%	4	112	+72.147%
2026-02-06	36.3800	38.0500	35.8600	36.7000	+7.373%	25	114	+91.144%
2026-02-05	37.4500	37.5500	33.0000	34.1800	-10.289%	72	108	+105.237%
2026-02-04	40.2100	40.2400	38.1000	38.1000	-29.471%	6	87	+84.121%
2026-02-03	54.0200	54.0200	54.0200	54.0200	+14.936%	6	85	+29.859%
2026-02-02	48.5000	48.6300	47.0000	47.0000	+4.561%	34	85	+49.255%
2026-01-30	46.5500	46.5500	44.9000	44.9500	-7.643%	24	62	+56.062%
2026-01-29	47.9500	48.7900	47.9500	48.6700	-25.169%	15	55	+44.134%
2026-01-23	65.0400	65.0400	65.0400	65.0400	+9.865%	1	46	+7.857%
2026-01-21	63.0500	63.0500	59.2000	59.2000	-20.344%	12	45	+18.497%
2026-01-06	74.3200	74.3200	74.3200	74.3200	+5.418%	1	48	-5.611%
2026-01-05	70.5000	70.5000	70.5000	70.5000	+2.920%	4	47	-0.496%
2026-01-02	68.5000	68.5000	68.5000	68.5000	-9.067%	1	47	+2.409%
2025-12-31	75.3300	75.3300	75.3300	75.3300	-3.608%	1	46	-6.876%
2025-12-30	78.3000	78.3000	78.1500	78.1500	-11.814%	2	46	-10.237%
2025-12-22	92.8900	92.8900	88.6200	88.6200	+0.980%	9	46	-20.842%
2025-12-19	87.2800	87.7600	87.0300	87.7600	+6.907%	14	54	-20.066%
2025-12-15	82.0900	82.0900	82.0900	82.0900	-2.587%	1	43	-14.545%
2025-12-11	84.2700	84.2700	84.2700	84.2700	+25.870%	7	44	-16.756%
2025-12-01	66.9500	66.9500	66.9500	66.9500	+0.677%	1	44	+4.780%
2025-11-28	66.5000	66.5000	66.5000	66.5000	-2.177%	4	43	+5.489%
2025-11-26	65.5200	67.9800	65.5200	67.9800	+7.563%	6	40	+3.192%
2025-11-25	61.2000	63.2000	61.2000	63.2000	+8.591%	6	40	+10.997%
2025-11-21	56.5700	58.2000	53.9600	58.2000	-3.897%	10	35	+20.533%
2025-11-20	60.5600	60.5600	60.5600	60.5600	-14.704%	2	33	+15.836%
2025-11-18	71.0000	71.0000	71.0000	71.0000	+2.824%	1	32	-1.197%
2025-11-17	69.0500	69.0500	69.0500	69.0500	-14.753%	2	31	+1.593%
2025-11-12	81.0000	81.0000	81.0000	81.0000	-4.985%	1	33	-13.395%
2025-11-11	85.2500	85.2500	85.2500	85.2500	-0.872%	2	32	-17.713%
2025-11-10	88.4300	88.4300	86.0000	86.0000	+11.732%	11	32	-18.430%
2025-11-06	76.9000	76.9700	76.9000	76.9700	-9.766%	2	21	-8.861%
2025-11-05	85.2000	85.3000	85.2000	85.3000	-17.385%	4	20	-17.761%
2025-11-03	103.5000	103.5000	103.2500	103.2500	+4.663%	6	11	-32.058%
2025-10-31	98.6500	98.6500	98.6500	98.6500	+4.204%	1	11	-28.890%
2025-10-30	94.6700	94.6700	94.6700	94.6700	0.000%	10	10	-25.900%

.dark-mode .HWfrvx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWfrvx{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C120PLTR Nov 20 2026 120.00 Call (PLTR261120C00120000)option OPRA

PLTR20261120C120
PLTR Nov 20 2026 120.00 Call (PLTR261120C00120000)
option OPRA