Dark

PLTR20261120C130
PLTR Nov 20 2026 130.00 Call (PLTR261120C00130000)
option OPRA

EOD

Sep 25, 2026

61.92-4.856%(-3.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	61.9200	61.9200	61.9200	61.9200	-4.856%	1	2,460	0.000%
2026-09-24	62.2100	65.0800	62.2000	65.0800	+1.783%	3	2,461	-4.856%
2026-09-23	62.8000	63.9400	62.2900	63.9400	+11.881%	33	2,462	-3.159%
2026-09-22	55.4500	57.2000	55.0200	57.1500	+4.824%	17	2,478	+8.346%
2026-09-21	52.0000	54.5500	50.8000	54.5200	+7.854%	15	2,480	+13.573%
2026-09-18	45.8800	50.5500	45.8800	50.5500	+4.745%	90	2,490	+22.493%
2026-09-17	48.2600	48.2600	48.2600	48.2600	+9.383%	5	2,457	+28.305%
2026-09-16	44.1200	44.1200	44.1200	44.1200	-4.667%	1	2,457	+40.345%
2026-09-15	45.2300	46.8300	45.2300	46.2800	-2.671%	18	2,458	+33.794%
2026-09-14	43.1500	47.5500	42.0000	47.5500	+15.217%	13	2,458	+30.221%
2026-09-11	42.3500	42.3500	40.4100	41.2700	+1.202%	10	2,458	+50.036%
2026-09-10	41.7000	42.3400	40.7100	40.7800	-8.770%	25	2,454	+51.839%
2026-09-09	44.7500	45.2300	44.5900	44.7000	-0.556%	6	2,467	+38.523%
2026-09-08	45.5000	46.2700	44.9500	44.9500	-6.762%	24	2,465	+37.753%
2026-09-04	54.2000	54.2000	48.1700	48.2100	-14.974%	7	2,469	+28.438%
2026-09-03	53.5100	57.0000	53.5100	56.7000	+29.541%	97	2,469	+9.206%
2026-09-02	49.5700	50.2300	41.6400	43.7700	-20.259%	18	2,528	+41.467%
2026-09-01	56.6100	59.4900	54.8900	54.8900	-8.654%	67	2,517	+12.807%
2026-08-31	58.9200	60.0900	58.6400	60.0900	+1.162%	14	2,538	+3.045%
2026-08-28	58.9000	60.8400	58.9000	59.4000	-1.198%	7	2,543	+4.242%
2026-08-27	58.9100	60.2200	58.5700	60.1200	+16.219%	12	2,536	+2.994%
2026-08-26	47.8500	51.7300	47.8500	51.7300	+7.212%	7	2,540	+19.698%
2026-08-25	48.2500	48.2500	48.2500	48.2500	-8.928%	1	2,536	+28.332%
2026-08-24	50.1300	52.9800	48.0000	52.9800	-2.485%	41	2,537	+16.874%
2026-08-21	48.8900	56.0000	48.8900	54.3300	+9.647%	38	2,520	+13.970%
2026-08-20	50.2800	50.8500	49.5100	49.5500	+0.101%	5	2,521	+24.965%
2026-08-19	49.1000	50.0000	47.0400	49.5000	+6.223%	61	2,520	+25.091%
2026-08-18	49.0000	49.0000	46.6000	46.6000	-4.449%	7	2,567	+32.876%
2026-08-17	49.5200	50.7000	48.7500	48.7700	-2.068%	114	2,567	+26.963%
2026-08-14	51.5000	52.2900	49.8000	49.8000	-8.657%	7	2,673	+24.337%
2026-08-13	50.8100	54.5200	49.5000	54.5200	+16.496%	18	2,676	+13.573%
2026-08-12	46.9000	47.9400	44.9300	46.8000	-8.825%	222	2,680	+32.308%
2026-08-11	50.5700	52.0000	50.3600	51.3300	-0.446%	7	2,864	+20.631%
2026-08-10	48.2900	54.4300	48.2900	51.5600	+7.417%	172	2,866	+20.093%
2026-08-07	40.0000	48.0000	40.0000	48.0000	+40.969%	48	2,887	+29.000%
2026-08-06	34.6000	35.6500	32.2400	34.0500	-8.713%	18	2,884	+81.850%
2026-08-05	41.6200	43.1300	37.2000	37.3000	-7.122%	37	2,878	+66.005%
2026-08-04	26.6500	41.8800	26.1700	40.1600	+155.471%	782	2,898	+54.183%
2026-08-03	15.3500	16.2000	15.0000	15.7200	+9.547%	450	2,824	+293.893%
2026-07-31	13.7900	14.3500	12.7000	14.3500	+2.867%	51	2,536	+331.498%
2026-07-30	13.8000	14.5500	13.3000	13.9500	-7.000%	292	2,522	+343.871%
2026-07-29	14.7300	17.0500	14.7300	15.0000	+1.695%	194	2,739	+312.800%
2026-07-28	15.2500	15.7200	12.5000	14.7500	-23.377%	274	2,580	+319.797%
2026-07-27	17.7000	20.3200	17.0000	19.2500	+28.505%	214	2,418	+221.662%
2026-07-24	15.1600	15.3500	14.8600	14.9800	-3.604%	23	2,366	+313.351%
2026-07-23	15.6000	16.2600	14.3500	15.5400	-5.244%	104	2,360	+298.456%
2026-07-22	20.7000	20.7000	15.7000	16.4000	-21.905%	273	2,317	+277.561%
2026-07-21	22.0400	22.0400	20.9000	21.0000	-9.677%	48	2,263	+194.857%
2026-07-20	22.5700	23.4400	21.0500	23.2500	+6.213%	58	2,275	+166.323%
2026-07-17	19.2000	22.2000	19.2000	21.8900	-0.364%	37	2,272	+182.869%
2026-07-16	20.8000	21.9700	19.0500	21.9700	+0.641%	28	2,290	+181.839%
2026-07-15	22.9000	23.3700	21.7500	21.8300	+0.138%	26	2,285	+183.646%
2026-07-14	19.0600	23.0700	19.0600	21.8000	+12.371%	102	2,301	+184.037%
2026-07-13	17.7500	19.7600	17.4500	19.4000	+11.175%	131	2,348	+219.175%
2026-07-10	19.7500	19.7500	17.2200	17.4500	-8.639%	64	2,350	+254.842%
2026-07-09	17.8500	19.1000	17.0000	19.1000	-7.282%	299	2,307	+224.188%
2026-07-08	18.5500	20.6500	18.3000	20.6000	-8.036%	115	2,251	+200.583%
2026-07-07	22.0000	25.0000	21.5300	22.4000	+6.667%	393	2,258	+176.429%
2026-07-06	19.5000	22.0700	19.5000	21.0000	+8.247%	54	2,370	+194.857%
2026-07-02	20.5000	21.2000	18.9700	19.4000	+13.450%	162	2,397	+219.175%
2026-07-01	14.0100	18.4800	14.0100	17.1000	+37.903%	287	2,397	+262.105%
2026-06-30	11.7600	13.2200	11.4700	12.4000	+2.058%	288	2,307	+399.355%
2026-06-29	12.4300	13.5300	12.1000	12.1500	+10.054%	46	2,164	+409.630%
2026-06-26	10.3000	11.4500	10.1500	11.0400	+20.524%	110	2,168	+460.870%
2026-06-25	10.0000	10.0000	8.7100	9.1600	-18.722%	328	2,184	+575.983%
2026-06-24	11.3500	13.0000	11.0500	11.2700	-9.912%	95	2,177	+449.423%
2026-06-23	14.3000	14.3000	12.3600	12.5100	-10.643%	89	2,163	+394.964%
2026-06-22	17.0000	17.9500	14.0000	14.0000	-25.808%	245	2,120	+342.286%
2026-06-18	18.9000	19.2500	17.4700	18.8700	-5.650%	60	1,936	+228.140%
2026-06-17	22.8000	23.1000	20.0000	20.0000	-6.977%	43	1,936	+209.600%
2026-06-16	21.5500	22.0000	20.0000	21.5000	-6.400%	21	1,936	+188.000%
2026-06-15	21.3000	22.9700	21.1500	22.9700	+17.795%	26	1,887	+169.569%
2026-06-12	21.5000	21.5000	19.0000	19.5000	-9.722%	83	1,887	+217.538%
2026-06-11	20.0000	21.6000	19.9800	21.6000	0.000%	67	1,887	+186.667%
2026-06-10	20.8100	22.8500	20.8100	21.6000	-3.571%	20	1,881	+186.667%
2026-06-09	24.5000	24.7600	19.8900	22.4000	-9.312%	88	1,875	+176.429%
2026-06-08	24.6700	25.6200	24.6700	24.7000	-0.883%	115	1,822	+150.688%
2026-06-05	26.5900	26.6500	23.9900	24.9200	-14.833%	46	1,852	+148.475%
2026-06-04	31.3300	32.1200	28.4000	29.2600	-0.307%	13	1,859	+111.620%
2026-06-03	31.9900	32.4900	29.3500	29.3500	-20.504%	18	1,853	+110.971%
2026-06-02	36.5500	37.9900	35.5800	36.9200	-16.281%	22	1,846	+67.714%
2026-06-01	41.9000	45.5500	41.9000	44.1000	+9.811%	20	1,859	+40.408%
2026-05-29	35.5000	41.2000	35.5000	40.1600	+38.483%	212	1,859	+54.183%
2026-05-28	23.3800	29.4000	23.3800	29.0000	+30.045%	90	1,918	+113.517%
2026-05-27	22.8500	23.3000	22.3000	22.3000	-10.585%	37	1,937	+177.668%
2026-05-26	23.3400	25.4300	23.3400	24.9400	-1.423%	17	1,933	+148.276%
2026-05-22	26.3000	26.3000	24.1900	25.3000	-1.365%	36	1,932	+144.743%
2026-05-21	26.2500	26.2500	25.5000	25.6500	+0.588%	32	1,939	+141.404%
2026-05-20	24.8500	25.5000	24.8500	25.5000	+2.823%	55	1,939	+142.824%
2026-05-19	24.9200	24.9200	24.1000	24.8000	+1.349%	3	1,955	+149.677%
2026-05-18	22.8000	24.8700	22.8000	24.4700	+1.535%	95	1,955	+153.045%
2026-05-15	24.6400	24.8000	23.8000	24.1000	+0.417%	1,375	1,955	+156.929%
2026-05-14	22.3500	24.5000	22.3500	24.0000	+9.141%	201	662	+158.000%
2026-05-13	25.5000	25.5000	21.3500	21.9900	-13.425%	162	498	+181.583%
2026-05-12	25.9500	26.2000	24.1500	25.4000	-2.119%	33	498	+143.780%
2026-05-11	24.5000	25.9500	23.7500	25.9500	+2.895%	95	498	+138.613%
2026-05-08	25.0000	25.2200	24.1500	25.2200	-5.188%	22	452	+145.519%
2026-05-07	26.7700	28.5800	26.5000	26.6000	+9.691%	26	460	+132.782%
2026-05-06	24.2500	25.5900	23.7000	24.2500	-9.346%	63	452	+155.340%
2026-05-05	28.1700	28.5700	25.7500	26.7500	-23.462%	63	432	+131.477%
2026-05-04	35.6000	36.1500	33.6900	34.9500	+7.538%	70	421	+77.167%
2026-05-01	32.4000	32.7500	31.4500	32.5000	+10.733%	30	406	+90.523%
2026-04-30	28.0000	29.3500	27.1500	29.3500	+7.117%	29	406	+110.971%
2026-04-29	27.7800	28.1000	26.9700	27.4000	-10.458%	54	403	+125.985%
2026-04-28	30.8000	30.8000	30.6000	30.6000	-4.375%	5	378	+102.353%
2026-04-27	32.7800	33.2500	32.0000	32.0000	+4.746%	6	379	+93.500%
2026-04-24	32.1200	32.1200	29.9000	30.5500	-2.954%	40	374	+102.684%
2026-04-23	36.1200	36.4700	31.0000	31.4800	-19.282%	63	387	+96.696%
2026-04-22	37.0000	39.0000	37.0000	39.0000	+10.795%	22	391	+58.769%
2026-04-21	36.5000	37.2000	35.2000	35.2000	+2.774%	25	418	+75.909%
2026-04-20	33.6000	34.5000	33.3000	34.2500	-1.439%	48	418	+80.788%
2026-04-17	36.0000	36.0000	34.7500	34.7500	+9.174%	45	397	+78.187%
2026-04-16	33.0000	33.0000	30.1500	31.8300	-0.531%	22	381	+94.533%
2026-04-15	28.9000	32.0400	28.9000	32.0000	+17.647%	46	392	+93.500%
2026-04-14	28.0000	29.0000	27.1800	27.2000	+6.667%	82	409	+127.647%
2026-04-13	24.6500	27.0000	24.6500	25.5000	+7.822%	119	386	+142.824%
2026-04-10	23.5000	24.3300	21.3000	23.6500	-6.337%	184	308	+161.818%
2026-04-09	26.0700	26.3300	24.1500	25.2500	-20.722%	83	207	+145.228%
2026-04-08	36.1500	36.1500	31.5000	31.8500	-13.215%	17	148	+94.411%
2026-04-02	36.7000	36.7000	36.7000	36.7000	+0.741%	1	151	+68.719%
2026-04-01	36.3000	36.4300	36.3000	36.4300	+0.165%	6	151	+69.970%
2026-03-31	32.8300	36.3700	32.8300	36.3700	+9.713%	11	151	+70.250%
2026-03-30	34.1700	34.1700	33.1500	33.1500	-8.904%	7	142	+86.787%
2026-03-27	36.3900	36.3900	36.3900	36.3900	-22.244%	1	137	+70.157%
2026-03-25	46.8000	46.8000	46.8000	46.8000	+10.664%	1	137	+32.308%
2026-03-20	42.2900	42.2900	42.2900	42.2900	-2.106%	23	138	+46.418%
2026-03-19	40.8000	43.2000	40.8000	43.2000	+0.488%	2	118	+43.333%
2026-03-18	42.9900	42.9900	42.9900	42.9900	-1.489%	5	118	+44.033%
2026-03-17	43.6400	43.6400	43.6400	43.6400	+3.168%	1	118	+41.888%
2026-03-16	42.3500	42.3500	42.3000	42.3000	+1.148%	6	119	+46.383%
2026-03-13	41.8200	41.8200	41.8200	41.8200	-2.744%	1	123	+48.063%
2026-03-11	43.0000	43.0000	43.0000	43.0000	+2.920%	1	123	+44.000%
2026-03-10	42.3800	42.3800	41.7800	41.7800	-6.990%	6	122	+48.205%
2026-03-09	44.9200	44.9200	44.9200	44.9200	-5.729%	1	119	+37.845%
2026-03-06	44.8300	49.8000	44.8300	47.6500	+10.173%	6	121	+29.948%
2026-03-05	44.6700	44.6700	41.5400	43.2500	-2.061%	12	122	+43.168%
2026-03-04	42.6300	44.2500	42.6300	44.1600	+11.968%	5	128	+40.217%
2026-03-03	34.3100	39.4400	34.3100	39.4400	+1.597%	17	131	+56.998%
2026-03-02	35.3500	38.8200	35.3500	38.8200	+23.552%	13	131	+59.505%
2026-02-26	31.4200	31.4200	31.4200	31.4200	+3.526%	2	128	+97.072%
2026-02-25	30.3500	30.3500	30.3400	30.3500	+12.825%	15	126	+104.020%
2026-02-24	26.3500	27.9500	25.7000	26.9000	-3.757%	79	126	+130.186%
2026-02-23	26.9800	28.0500	26.9800	27.9500	-7.756%	14	134	+121.538%
2026-02-20	29.4800	30.4000	29.1700	30.3000	-1.591%	19	131	+104.356%
2026-02-19	31.4900	31.5000	30.7500	30.7900	-10.624%	8	125	+101.104%
2026-02-18	32.2000	34.5000	32.2000	34.4500	+14.680%	41	127	+79.739%
2026-02-17	29.0800	30.0400	29.0800	30.0400	+2.246%	3	103	+106.125%
2026-02-13	29.0000	29.9900	29.0000	29.3800	+6.720%	7	97	+110.756%
2026-02-12	29.0000	29.0000	26.7500	27.5300	-13.127%	46	97	+124.918%
2026-02-11	31.2200	31.6900	30.5600	31.6900	-10.732%	6	82	+95.393%
2026-02-10	35.5000	35.5000	35.5000	35.5000	-5.585%	1	77	+74.423%
2026-02-09	38.1700	38.2800	37.6000	37.6000	+17.758%	7	76	+64.681%
2026-02-06	31.5300	32.1400	31.3000	31.9300	+11.216%	7	77	+93.924%
2026-02-05	29.8500	30.4000	28.0800	28.7100	-12.789%	37	73	+115.674%
2026-02-04	32.9200	32.9200	32.9200	32.9200	-31.130%	1	55	+88.092%
2026-02-03	47.8000	47.8000	47.8000	47.8000	+11.292%	3	54	+29.540%
2026-02-02	41.7000	42.9500	41.7000	42.9500	+9.149%	2	53	+44.168%
2026-01-30	40.2500	40.2500	39.3500	39.3500	-8.891%	11	53	+57.357%
2026-01-29	43.1900	43.1900	43.1900	43.1900	-12.394%	5	48	+43.367%
2026-01-28	52.4900	52.4900	49.3000	49.3000	-12.231%	6	53	+25.598%
2026-01-21	56.8400	59.0000	53.1700	56.1700	-3.538%	6	54	+10.237%
2026-01-20	58.2300	58.2300	58.2300	58.2300	-13.413%	1	53	+6.337%
2026-01-15	67.2500	67.2500	67.2500	67.2500	+2.672%	1	52	-7.926%
2026-01-13	66.4500	66.4500	65.5000	65.5000	-3.107%	2	53	-5.466%
2026-01-06	65.8000	67.6000	65.6500	67.6000	+6.039%	4	55	-8.402%
2026-01-05	63.7500	63.7500	63.7500	63.7500	+8.051%	1	53	-2.871%
2026-01-02	59.0000	59.0000	59.0000	59.0000	-16.784%	1	53	+4.949%
2025-12-30	72.0400	72.0400	70.9000	70.9000	-2.877%	3	52	-12.666%
2025-12-29	74.4800	74.4800	73.0000	73.0000	-9.485%	2	51	-15.178%
2025-12-19	80.6500	80.6500	80.6500	80.6500	+7.462%	1	51	-23.224%
2025-12-17	75.0500	75.0500	75.0500	75.0500	-0.649%	10	51	-17.495%
2025-12-12	75.5400	75.5400	75.5400	75.5400	-0.996%	5	41	-18.030%
2025-12-10	76.8000	76.8000	76.3000	76.3000	+5.825%	2	36	-18.847%
2025-12-09	72.1000	72.1000	72.1000	72.1000	+2.956%	1	37	-14.119%
2025-12-05	70.0300	70.0300	70.0300	70.0300	+4.993%	1	37	-11.581%
2025-12-04	66.7000	66.7000	66.7000	66.7000	+9.740%	1	37	-7.166%
2025-12-01	60.7800	60.7800	60.7800	60.7800	+14.334%	5	37	+1.876%
2025-11-21	55.5000	55.5000	53.1600	53.1600	-1.738%	5	32	+16.479%
2025-11-20	54.1000	54.1000	54.1000	54.1000	-16.961%	1	31	+14.455%
2025-11-17	67.2000	67.2000	65.1500	65.1500	-5.236%	2	30	-4.958%
2025-11-14	68.7500	68.7500	68.7500	68.7500	+4.356%	1	30	-9.935%
2025-11-13	65.8800	65.8800	65.8800	65.8800	-13.316%	1	30	-6.011%
2025-11-12	77.0000	77.4000	76.0000	76.0000	-5.331%	16	26	-18.526%
2025-11-11	80.4200	80.4200	80.2800	80.2800	-4.429%	11	26	-22.870%
2025-11-10	80.1800	84.0000	80.1800	84.0000	+4.025%	7	26	-26.286%
2025-11-05	79.8200	80.7500	79.8200	80.7500	-3.915%	5	27	-23.319%
2025-11-04	81.4100	84.0400	80.6700	84.0400	-11.444%	8	25	-26.321%
2025-11-03	95.0000	95.0000	94.9000	94.9000	+8.247%	2	16	-34.752%
2025-10-30	87.6700	87.6700	87.6700	87.6700	+1.353%	10	16	-29.372%
2025-10-29	86.5000	86.5000	86.5000	86.5000	+7.896%	5	6	-28.416%
2025-10-27	80.1700	80.1700	80.1700	80.1700	0.000%	1	1	-22.764%

.dark-mode .NpK3f0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NpK3f0{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C130PLTR Nov 20 2026 130.00 Call (PLTR261120C00130000)option OPRA

PLTR20261120C130
PLTR Nov 20 2026 130.00 Call (PLTR261120C00130000)
option OPRA