Dark

PLTR20261120C125
PLTR Nov 20 2026 125.00 Call (PLTR261120C00125000)
option OPRA

EOD

Sep 28, 2026

65.10-3.698%(-2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	65.1000	65.1000	65.1000	65.1000	-3.698%	1	1,773	0.000%
2026-09-25	68.1000	68.1000	67.6000	67.6000	-0.148%	2	1,773	-3.698%
2026-09-24	67.7000	67.7000	67.7000	67.7000	-1.312%	1	1,773	-3.840%
2026-09-23	63.6500	70.5000	63.6500	68.6000	+11.726%	9	1,774	-5.102%
2026-09-22	60.0700	61.4000	59.6700	61.4000	+4.600%	8	1,774	+6.026%
2026-09-21	59.0500	60.0000	58.7000	58.7000	+7.058%	46	1,771	+10.903%
2026-09-18	50.0900	54.8300	50.0900	54.8300	+7.976%	24	1,731	+18.731%
2026-09-16	50.7800	50.7800	50.7800	50.7800	-3.092%	4	1,728	+28.200%
2026-09-15	52.4000	52.4000	52.4000	52.4000	+8.940%	5	1,732	+24.237%
2026-09-09	48.1000	48.1000	48.1000	48.1000	-3.219%	1	1,737	+35.343%
2026-09-08	49.7000	49.7000	49.7000	49.7000	-8.539%	10	1,736	+30.986%
2026-09-04	59.4300	59.4300	54.3400	54.3400	-11.498%	3	1,740	+19.801%
2026-09-03	52.2500	61.4000	52.2500	61.4000	+26.442%	41	1,740	+6.026%
2026-09-02	51.5500	51.5500	46.3000	48.5600	-18.728%	9	1,743	+34.061%
2026-09-01	62.5500	62.5500	59.7500	59.7500	-7.579%	4	1,741	+8.954%
2026-08-31	63.1500	64.6500	61.7000	64.6500	+0.827%	3	1,738	+0.696%
2026-08-28	64.4000	65.3400	64.1200	64.1200	+0.109%	8	1,741	+1.528%
2026-08-27	60.0000	64.2200	60.0000	64.0500	+14.334%	17	1,740	+1.639%
2026-08-26	49.6300	56.0200	49.6300	56.0200	+8.356%	8	1,741	+16.208%
2026-08-25	55.7500	55.7500	51.7000	51.7000	-9.584%	25	1,741	+25.919%
2026-08-24	52.0500	57.1800	52.0500	57.1800	-3.331%	18	1,752	+13.851%
2026-08-21	54.4200	59.5500	54.4200	59.1500	+10.976%	30	1,762	+10.059%
2026-08-20	53.0000	55.2900	53.0000	53.3000	-0.281%	7	1,768	+22.139%
2026-08-19	50.0000	53.4500	50.0000	53.4500	+2.967%	11	1,769	+21.796%
2026-08-18	53.3200	53.3200	51.3100	51.9100	-0.269%	29	1,760	+25.409%
2026-08-17	53.5500	55.2500	52.0500	52.0500	-5.450%	128	1,768	+25.072%
2026-08-14	58.2500	58.2500	55.0500	55.0500	-6.727%	23	1,711	+18.256%
2026-08-13	55.0600	59.0500	54.3200	59.0200	+17.570%	19	1,714	+10.302%
2026-08-12	52.6000	52.7000	48.8100	50.2000	-8.893%	54	1,725	+29.681%
2026-08-11	55.2000	56.0000	53.9300	55.1000	-0.091%	10	1,760	+18.149%
2026-08-10	56.9000	59.1100	55.1500	55.1500	+4.510%	20	1,765	+18.042%
2026-08-07	44.0000	52.7700	44.0000	52.7700	+38.322%	88	1,765	+23.366%
2026-08-06	36.8500	39.2600	35.7700	38.1500	-6.838%	224	1,737	+70.642%
2026-08-05	43.9500	43.9500	40.6000	40.9500	-7.143%	94	1,695	+58.974%
2026-08-04	29.9700	45.4000	29.9500	44.1000	+146.644%	550	1,742	+47.619%
2026-08-03	18.0100	18.4300	16.7000	17.8800	+9.024%	841	1,899	+264.094%
2026-07-31	16.1500	16.4000	14.7000	16.4000	+3.275%	288	1,397	+296.951%
2026-07-30	15.8500	16.5700	15.2500	15.8800	-6.036%	307	1,527	+309.950%
2026-07-29	17.3500	19.0000	16.8000	16.9000	-1.170%	131	1,325	+285.207%
2026-07-28	17.3500	17.8700	14.9000	17.1000	-21.524%	215	1,273	+280.702%
2026-07-27	19.8200	22.6000	19.3500	21.7900	+27.055%	32	1,278	+198.761%
2026-07-24	18.4000	18.4000	16.8500	17.1500	-2.279%	155	1,283	+279.592%
2026-07-23	18.0000	18.0000	16.4500	17.5500	-5.391%	207	1,266	+270.940%
2026-07-22	21.4300	21.4300	17.7000	18.5500	-21.398%	67	1,124	+250.943%
2026-07-21	24.7000	24.7000	23.6000	23.6000	-9.231%	9	1,087	+175.847%
2026-07-20	23.8400	26.0000	23.8400	26.0000	+5.691%	6	1,081	+150.385%
2026-07-17	23.1000	24.8500	23.1000	24.6000	+1.737%	5	1,081	+164.634%
2026-07-16	23.3500	24.5200	23.2500	24.1800	-0.698%	35	1,083	+169.231%
2026-07-15	24.1300	24.3500	24.1100	24.3500	-3.296%	7	1,071	+167.351%
2026-07-14	22.2000	25.7100	22.2000	25.1800	+18.774%	84	1,074	+158.539%
2026-07-13	19.9000	21.9000	19.3500	21.2000	+7.342%	33	1,019	+207.075%
2026-07-10	23.1000	23.1000	19.2000	19.7500	-5.952%	2,432	1,020	+229.620%
2026-07-09	20.2000	21.0000	19.1000	21.0000	-7.285%	66	990	+210.000%
2026-07-08	22.2000	23.3000	20.1000	22.6500	-11.523%	81	990	+187.417%
2026-07-07	24.9900	25.6000	24.2300	25.6000	+7.113%	4	964	+154.297%
2026-07-06	20.2700	24.4500	20.2700	23.9000	+4.595%	19	963	+172.385%
2026-07-02	22.3500	23.5000	21.8300	22.8500	+16.582%	21	978	+184.902%
2026-07-01	16.1000	20.8000	15.8000	19.6000	+38.125%	79	978	+232.143%
2026-06-30	13.6500	15.0500	13.2500	14.1900	+3.050%	60	969	+358.774%
2026-06-29	14.1800	15.0500	13.7700	13.7700	+11.048%	14	1,002	+372.767%
2026-06-26	11.1700	13.0500	11.1700	12.4000	+18.660%	99	989	+425.000%
2026-06-25	11.2000	11.2000	9.9500	10.4500	-19.923%	163	938	+522.967%
2026-06-24	13.4100	14.5500	12.4900	13.0500	-8.613%	77	869	+398.851%
2026-06-23	16.0000	16.0000	14.2100	14.2800	-10.132%	69	823	+355.882%
2026-06-22	20.0000	20.0000	15.8900	15.8900	-24.870%	64	764	+309.692%
2026-06-18	21.4000	21.5500	20.0000	21.1500	-18.966%	28	741	+207.801%
2026-06-17	25.1400	26.1000	24.8500	26.1000	+7.718%	4	741	+149.425%
2026-06-16	24.0000	24.2300	23.8000	24.2300	-5.536%	13	741	+168.675%
2026-06-15	23.7500	25.8200	23.6200	25.6500	+17.123%	71	720	+153.801%
2026-06-12	22.4000	22.9000	21.1500	21.9000	-8.559%	45	720	+197.260%
2026-06-11	22.3000	23.9500	22.0500	23.9500	-2.444%	54	720	+171.816%
2026-06-10	24.1000	24.7000	24.1000	24.5500	+2.935%	22	684	+165.173%
2026-06-09	26.2000	26.2000	22.6500	23.8500	-13.367%	13	689	+172.956%
2026-06-08	28.0700	28.0700	27.5300	27.5300	+2.916%	3	678	+136.469%
2026-06-05	28.9200	29.8000	26.7500	26.7500	-37.863%	15	678	+143.364%
2026-06-02	43.0500	43.0500	43.0500	43.0500	-10.369%	1	676	+51.220%
2026-06-01	45.2200	48.1300	45.2200	48.0300	+11.439%	4	677	+35.540%
2026-05-29	36.5000	43.4500	36.5000	43.1000	+36.177%	9	678	+51.044%
2026-05-28	26.2000	31.6500	26.2000	31.6500	+27.879%	22	681	+105.687%
2026-05-27	25.0000	26.7000	24.3500	24.7500	-10.488%	94	696	+163.030%
2026-05-26	27.6500	27.6500	27.6500	27.6500	-2.124%	15	654	+135.443%
2026-05-22	28.3000	28.3000	27.7000	28.2500	0.000%	4	639	+130.442%
2026-05-21	28.2500	28.2500	28.2500	28.2500	+8.654%	1	636	+130.442%
2026-05-18	26.0000	26.0000	26.0000	26.0000	-2.439%	23	636	+150.385%
2026-05-15	26.7500	27.2500	26.0000	26.6500	+1.718%	24	637	+144.278%
2026-05-14	24.7500	26.5000	24.7500	26.2000	+7.333%	21	647	+148.473%
2026-05-13	26.3700	26.3700	23.5500	24.4100	-7.887%	57	649	+166.694%
2026-05-12	26.5000	26.5000	26.5000	26.5000	-7.986%	3	649	+145.660%
2026-05-08	26.7500	28.8000	26.7500	28.8000	-2.637%	8	649	+126.042%
2026-05-07	29.5000	29.5800	29.5000	29.5800	+10.994%	4	651	+120.081%
2026-05-06	26.4700	26.9000	26.4700	26.6500	-8.576%	5	652	+144.278%
2026-05-05	31.1500	31.1500	28.0000	29.1500	-20.181%	6	652	+123.328%
2026-05-04	36.5200	36.5200	36.5200	36.5200	+2.873%	1	646	+78.258%
2026-05-01	36.6600	36.6600	34.2000	35.5000	+16.585%	49	614	+83.380%
2026-04-29	30.6000	30.6500	29.8000	30.4500	-9.375%	4	614	+113.793%
2026-04-28	33.6000	33.6000	33.6000	33.6000	-3.309%	2	613	+93.750%
2026-04-24	34.7500	34.7500	34.7500	34.7500	+1.460%	2	615	+87.338%
2026-04-23	34.2500	34.2500	34.2500	34.2500	-18.316%	1	616	+90.073%
2026-04-22	41.9300	41.9300	41.9300	41.9300	+8.458%	1	616	+55.259%
2026-04-21	39.2200	39.2200	38.6600	38.6600	+2.710%	101	517	+68.391%
2026-04-17	37.8500	37.8500	37.6400	37.6400	+9.070%	2	517	+72.954%
2026-04-16	35.6000	35.8500	33.8500	34.5100	+6.512%	7	518	+88.641%
2026-04-15	31.6500	32.4000	31.6500	32.4000	+7.107%	52	523	+100.926%
2026-04-14	31.3000	31.5000	29.6500	30.2500	+4.491%	7	485	+115.207%
2026-04-13	28.1100	29.1000	28.1100	28.9500	+10.496%	7	481	+124.870%
2026-04-10	24.7500	26.5000	23.7000	26.2000	-1.504%	36	483	+148.473%
2026-04-09	33.5000	33.5000	26.6000	26.6000	-23.232%	10	467	+144.737%
2026-04-08	34.7000	34.7000	34.6500	34.6500	-13.591%	6	461	+87.879%
2026-04-06	41.0000	41.0000	40.1000	40.1000	-0.865%	3	467	+62.344%
2026-03-31	35.2000	40.4500	35.2000	40.4500	+16.571%	3	469	+60.939%
2026-03-30	34.7000	34.7000	34.7000	34.7000	-7.639%	1	470	+87.608%
2026-03-27	37.8800	37.8800	37.5700	37.5700	-24.860%	6	471	+73.277%
2026-03-23	50.0000	50.0000	50.0000	50.0000	+9.553%	1	468	+30.200%
2026-03-20	45.9000	45.9000	45.4700	45.6400	-3.713%	28	468	+42.638%
2026-03-19	47.4000	47.4000	47.4000	47.4000	+4.313%	10	456	+37.342%
2026-03-18	45.4400	45.4400	45.4400	45.4400	-0.132%	1	446	+43.266%
2026-03-16	45.5000	45.5000	45.5000	45.5000	+5.716%	1	446	+43.077%
2026-03-13	43.0400	43.0400	43.0400	43.0400	-3.735%	3	447	+51.255%
2026-03-10	44.7100	44.7100	44.7100	44.7100	-6.406%	3	449	+45.605%
2026-03-09	47.7700	47.7700	47.7700	47.7700	+1.790%	1	449	+36.278%
2026-03-04	45.5300	46.9400	45.4300	46.9300	+15.877%	7	450	+38.717%
2026-03-02	38.0700	40.5000	38.0700	40.5000	+22.467%	8	452	+60.741%
2026-02-27	33.0700	33.0700	33.0700	33.0700	+1.754%	1	453	+96.855%
2026-02-25	32.5000	32.5000	32.5000	32.5000	+11.111%	3	453	+100.308%
2026-02-24	30.2500	30.3000	29.2500	29.2500	-3.402%	17	453	+122.564%
2026-02-23	28.5000	30.5500	28.5000	30.2800	-9.178%	41	449	+114.993%
2026-02-20	33.3400	33.3400	33.3400	33.3400	+2.869%	3	442	+95.261%
2026-02-19	32.4100	32.4100	32.4100	32.4100	-4.592%	3	442	+100.864%
2026-02-18	35.8700	35.8700	33.9700	33.9700	+5.991%	33	439	+91.640%
2026-02-13	29.2000	32.1200	29.2000	32.0500	+8.755%	5	427	+103.120%
2026-02-12	29.4200	29.5200	28.9500	29.4700	-10.616%	367	427	+120.903%
2026-02-11	34.8500	34.8500	32.9700	32.9700	-9.597%	10	66	+97.452%
2026-02-10	39.6000	39.6000	36.4700	36.4700	-8.596%	19	72	+78.503%
2026-02-09	38.0000	40.1300	38.0000	39.9000	+14.000%	21	68	+63.158%
2026-02-06	35.0000	35.0000	35.0000	35.0000	+9.204%	1	75	+86.000%
2026-02-05	33.0000	33.0000	31.1500	32.0500	-13.495%	19	75	+103.120%
2026-02-04	41.0000	41.0000	35.5700	37.0500	-23.292%	36	64	+75.709%
2026-02-03	51.9000	51.9000	48.3000	48.3000	+11.496%	2	82	+34.783%
2026-02-02	44.8000	44.9000	43.3200	43.3200	-0.779%	27	82	+50.277%
2026-01-30	45.2400	45.2400	43.6500	43.6600	-7.007%	27	56	+49.107%
2026-01-29	46.9500	46.9500	46.9500	46.9500	-23.297%	2	48	+38.658%
2026-01-26	61.2100	61.2100	61.2100	61.2100	-4.359%	7	48	+6.355%
2026-01-16	64.0000	64.0000	64.0000	64.0000	-8.046%	1	53	+1.719%
2026-01-14	70.0000	70.0000	67.0000	69.6000	-2.247%	7	53	-6.466%
2026-01-06	71.2000	71.2000	71.2000	71.2000	+6.587%	2	54	-8.567%
2026-01-05	66.9500	66.9500	66.8000	66.8000	-7.543%	6	58	-2.545%
2025-12-31	72.2500	72.2500	72.2500	72.2500	-6.291%	1	58	-9.896%
2025-12-29	77.1000	77.1000	77.1000	77.1000	-13.604%	2	58	-15.564%
2025-12-22	89.2400	89.2400	89.2400	89.2400	+24.031%	2	62	-27.051%
2025-12-17	71.9500	71.9500	71.9500	71.9500	-12.416%	2	62	-9.521%
2025-12-10	80.9500	82.1500	80.9500	82.1500	+16.773%	2	62	-20.755%
2025-12-04	70.3500	70.3500	70.3500	70.3500	+9.631%	2	62	-7.463%
2025-11-28	64.1700	64.1700	64.1700	64.1700	+2.557%	1	64	+1.449%
2025-11-26	62.5700	62.5700	62.5700	62.5700	+10.314%	2	63	+4.043%
2025-11-21	56.7200	56.7200	56.7200	56.7200	-2.156%	1	63	+14.774%
2025-11-20	67.9500	67.9500	57.9700	57.9700	-10.110%	8	63	+12.299%
2025-11-19	64.4900	64.4900	64.4900	64.4900	-0.785%	1	59	+0.946%
2025-11-18	65.0000	65.0000	65.0000	65.0000	-8.708%	2	58	+0.154%
2025-11-14	71.2000	71.2000	71.2000	71.2000	+1.468%	1	56	-8.567%
2025-11-13	69.2500	70.1700	69.2500	70.1700	-18.274%	3	55	-7.225%
2025-11-10	79.4000	85.8600	79.4000	85.8600	+22.151%	20	52	-24.179%
2025-11-07	68.7000	70.2900	68.7000	70.2900	-16.072%	3	42	-7.384%
2025-11-05	85.6000	85.6000	83.7500	83.7500	-0.829%	6	40	-22.269%
2025-11-04	82.0000	84.4500	82.0000	84.4500	-15.423%	2	34	-22.913%
2025-11-03	97.4000	99.8500	97.4000	99.8500	0.000%	32	0	-34.802%

.dark-mode .XbshW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XbshW3{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C125PLTR Nov 20 2026 125.00 Call (PLTR261120C00125000)option OPRA

PLTR20261120C125
PLTR Nov 20 2026 125.00 Call (PLTR261120C00125000)
option OPRA