Dark

PLTR20261120C140
PLTR Nov 20 2026 140.00 Call (PLTR261120C00140000)
option OPRA

EOD

Sep 28, 2026

51.04-3.625%(-1.92)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	49.8400	52.4500	49.8400	51.0400	-3.625%	38	3,275	0.000%
2026-09-25	55.3300	55.3300	52.9600	52.9600	-4.868%	12	3,281	-3.625%
2026-09-24	55.5000	56.5200	53.1500	55.6700	+1.588%	24	3,286	-8.317%
2026-09-23	49.6400	56.0100	48.8500	54.8000	+13.929%	92	3,288	-6.861%
2026-09-22	48.3300	48.3300	46.2000	48.1000	+3.219%	22	3,314	+6.112%
2026-09-21	43.4200	46.6000	43.4200	46.6000	+12.560%	24	3,333	+9.528%
2026-09-18	37.5600	41.6000	37.5600	41.4000	+0.024%	117	3,347	+23.285%
2026-09-17	41.3800	42.1000	40.2000	41.3900	+7.590%	185	3,390	+23.315%
2026-09-16	38.1400	38.4700	37.1400	38.4700	+0.865%	11	3,344	+32.675%
2026-09-15	36.0600	41.1000	35.7500	38.1400	-3.370%	18	3,351	+33.823%
2026-09-14	35.6200	39.4700	33.7400	39.4700	+15.511%	86	3,340	+29.313%
2026-09-11	33.1500	34.1700	32.9000	34.1700	+3.326%	32	3,386	+49.371%
2026-09-10	32.7500	34.9500	32.7500	33.0700	-7.960%	18	3,374	+54.339%
2026-09-09	36.6500	37.4000	35.9000	35.9300	-2.098%	29	3,381	+42.054%
2026-09-08	39.7100	39.7100	36.7000	36.7000	-7.858%	213	3,364	+39.074%
2026-09-04	46.3300	46.6600	39.8300	39.8300	-16.341%	65	3,205	+28.145%
2026-09-03	40.5000	49.0500	40.5000	47.6100	+31.920%	672	3,205	+7.204%
2026-09-02	41.9500	41.9500	33.5400	36.0900	-23.294%	70	2,909	+41.424%
2026-09-01	48.2800	50.5500	47.0500	47.0500	-7.618%	56	2,922	+8.480%
2026-08-31	50.1600	52.0900	50.1600	50.9300	+0.414%	65	2,898	+0.216%
2026-08-28	51.8200	52.2900	50.7100	50.7200	-0.841%	98	2,915	+0.631%
2026-08-27	49.3000	51.2300	49.3000	51.1500	+16.515%	52	2,865	-0.215%
2026-08-26	39.3700	44.0000	39.3700	43.9000	+9.204%	145	2,867	+16.264%
2026-08-25	41.5700	42.7100	39.4000	40.2000	-7.373%	11	2,884	+26.965%
2026-08-24	43.6400	43.9200	40.3300	43.4000	-6.061%	35	2,889	+17.604%
2026-08-21	40.5000	48.4200	40.2200	46.2000	+11.111%	70	2,886	+10.476%
2026-08-20	41.2000	42.0100	41.1500	41.5800	-1.934%	31	2,891	+22.751%
2026-08-19	41.5500	42.7000	38.2500	42.4000	+5.107%	40	2,875	+20.377%
2026-08-18	40.1300	40.3400	38.4500	40.3400	-0.124%	20	2,865	+26.525%
2026-08-17	41.1000	41.8000	40.3900	40.3900	-2.675%	7	2,856	+26.368%
2026-08-14	45.4500	46.6000	41.5000	41.5000	-9.684%	55	2,856	+22.988%
2026-08-13	41.6600	46.1000	41.6600	45.9500	+18.734%	23	2,845	+11.077%
2026-08-12	38.7500	40.2300	37.0600	38.7000	-9.283%	20	2,844	+31.886%
2026-08-11	42.5000	45.2500	41.8100	42.6600	-1.250%	131	2,840	+19.644%
2026-08-10	40.7900	46.6000	40.7900	43.2000	+8.271%	99	2,866	+18.148%
2026-08-07	31.1600	40.6000	31.1600	39.9000	+43.525%	177	2,896	+27.920%
2026-08-06	27.6400	29.0500	26.2000	27.8000	-7.426%	60	2,835	+83.597%
2026-08-05	32.3200	36.0000	29.7500	30.0300	-10.358%	97	2,851	+69.963%
2026-08-04	20.0000	34.7600	20.0000	33.5000	+176.860%	775	2,881	+52.358%
2026-08-03	12.3000	12.4500	11.3000	12.1000	+12.037%	537	3,071	+321.818%
2026-07-31	10.2400	10.9000	9.5500	10.8000	+1.408%	249	2,803	+372.593%
2026-07-30	10.6000	11.4500	9.9700	10.6500	-7.632%	196	2,656	+379.249%
2026-07-29	11.4200	13.3300	11.4200	11.5300	+2.671%	26	2,673	+342.671%
2026-07-28	12.9500	12.9500	9.9500	11.2300	-26.118%	299	2,669	+354.497%
2026-07-27	13.7500	16.0000	13.0000	15.2000	+31.602%	350	2,686	+235.789%
2026-07-24	12.3700	12.3700	11.5500	11.5500	-4.149%	92	2,490	+341.905%
2026-07-23	12.4000	12.4000	11.0000	12.0500	-4.365%	118	2,515	+323.568%
2026-07-22	15.5600	15.5600	12.2700	12.6000	-24.776%	131	2,450	+305.079%
2026-07-21	17.5700	17.5700	16.6200	16.7500	-8.719%	76	2,432	+204.716%
2026-07-20	17.4500	18.7500	16.8000	18.3500	+9.226%	172	2,372	+178.147%
2026-07-17	15.4000	18.1000	15.4000	16.8000	-4.000%	51	2,400	+203.810%
2026-07-16	16.0000	17.5200	14.9200	17.5000	-0.285%	24	2,389	+191.657%
2026-07-15	18.9300	18.9300	17.2700	17.5500	-2.500%	119	2,395	+190.826%
2026-07-14	12.5500	18.6500	12.5500	18.0000	+19.681%	160	2,298	+183.556%
2026-07-13	14.3500	15.4500	13.8800	15.0400	+8.986%	75	2,199	+239.362%
2026-07-10	16.2900	16.2900	13.5000	13.8000	-6.631%	35	2,186	+269.855%
2026-07-09	14.4000	14.7800	13.3000	14.7800	-11.761%	74	2,180	+245.332%
2026-07-08	15.1000	16.7500	14.4000	16.7500	-8.219%	56	2,184	+204.716%
2026-07-07	17.4000	20.3000	16.2500	18.2500	+8.760%	377	2,183	+179.671%
2026-07-06	16.5000	17.7200	15.7000	16.7800	+8.608%	66	2,179	+204.172%
2026-07-02	15.4000	16.8300	14.9500	15.4500	+11.552%	137	2,145	+230.356%
2026-07-01	10.8000	14.6000	10.8000	13.8500	+43.375%	566	2,145	+268.520%
2026-06-30	9.2200	9.9900	8.8100	9.6600	+2.766%	18	1,965	+428.364%
2026-06-29	9.4500	10.3500	9.0000	9.4000	+15.337%	30	1,955	+442.979%
2026-06-26	7.7300	8.7600	7.7300	8.1500	+21.100%	69	1,942	+526.258%
2026-06-25	7.3000	7.3000	6.6500	6.7300	-23.086%	288	1,961	+658.395%
2026-06-24	9.9000	9.9000	8.5200	8.7500	-8.377%	100	1,874	+483.314%
2026-06-23	11.3000	11.3400	9.4500	9.5500	-13.103%	36	1,840	+434.450%
2026-06-22	13.5200	14.6000	10.9000	10.9900	-26.488%	357	1,822	+364.422%
2026-06-18	15.0000	15.2000	13.9000	14.9500	-17.631%	111	1,791	+241.405%
2026-06-17	17.5000	19.0000	17.5000	18.1500	+12.037%	40	1,791	+181.212%
2026-06-16	16.3500	16.3500	16.2000	16.2000	-13.369%	14	1,791	+215.062%
2026-06-15	17.2100	18.8000	16.5400	18.7000	+19.108%	123	1,788	+172.941%
2026-06-12	16.4900	16.5800	15.2800	15.7000	-9.718%	65	1,788	+225.096%
2026-06-11	16.0600	17.4000	16.0600	17.3900	-0.912%	67	1,788	+193.502%
2026-06-10	18.0400	18.0400	17.1500	17.5500	-3.306%	60	1,771	+190.826%
2026-06-09	19.6000	19.6000	16.0700	18.1500	-10.370%	122	1,726	+181.212%
2026-06-08	21.0000	21.0000	20.0000	20.2500	-0.735%	67	1,680	+152.049%
2026-06-05	22.4000	22.4000	19.7700	20.4000	-15.876%	55	1,627	+150.196%
2026-06-04	26.4000	26.4000	23.9200	24.2500	+1.042%	48	1,633	+110.474%
2026-06-03	26.2700	27.0000	24.0000	24.0000	-24.977%	24	1,629	+112.667%
2026-06-02	32.5000	32.6000	30.0400	31.9900	-15.838%	30	1,626	+59.550%
2026-06-01	36.5000	40.0000	34.8000	38.0100	+14.834%	52	1,624	+34.280%
2026-05-29	27.8300	35.4000	27.8300	33.1000	+37.917%	141	1,657	+54.199%
2026-05-28	18.1000	24.2300	18.1000	24.0000	+31.868%	305	1,660	+112.667%
2026-05-27	18.8000	19.4700	17.6300	18.2000	-9.045%	38	1,631	+180.440%
2026-05-26	20.0400	21.1500	19.0000	20.0100	-2.390%	102	1,616	+155.072%
2026-05-22	20.8000	21.6000	19.3000	20.5000	-3.756%	64	1,567	+148.976%
2026-05-21	21.4000	21.4000	20.6000	21.3000	+2.651%	110	1,554	+139.624%
2026-05-20	18.9000	20.8500	18.9000	20.7500	+3.543%	106	1,554	+145.976%
2026-05-19	21.0000	21.0000	19.1400	20.0400	+4.921%	24	1,489	+154.691%
2026-05-18	18.5000	20.3000	18.5000	19.1000	-4.020%	42	1,489	+167.225%
2026-05-15	19.4000	20.4000	19.4000	19.9000	+1.738%	185	1,489	+156.482%
2026-05-14	18.4800	19.7200	18.3000	19.5600	+8.366%	79	1,432	+160.941%
2026-05-13	18.6500	18.6500	17.3000	18.0500	-13.221%	87	1,401	+182.770%
2026-05-12	20.7300	21.1400	19.7900	20.8000	-2.347%	21	1,401	+145.385%
2026-05-11	19.6800	21.5500	19.6800	21.3000	-3.837%	125	1,401	+139.624%
2026-05-08	20.7500	22.2500	19.8000	22.1500	+0.682%	140	1,345	+130.429%
2026-05-07	21.7900	23.9300	21.4500	22.0000	+11.959%	97	1,274	+132.000%
2026-05-06	20.0000	21.2000	19.3000	19.6500	-9.862%	542	1,265	+159.746%
2026-05-05	24.5000	25.3000	21.1500	21.8000	-24.042%	341	953	+134.128%
2026-05-04	30.0500	30.5000	28.5000	28.7000	+4.364%	27	742	+77.840%
2026-05-01	26.8000	28.6500	26.1500	27.5000	+14.488%	76	728	+85.600%
2026-04-30	23.4500	24.7000	23.2000	24.0200	+3.579%	170	728	+112.490%
2026-04-29	23.2900	23.5000	22.3000	23.1900	-10.636%	95	648	+120.095%
2026-04-28	27.5200	27.5200	25.8500	25.9500	-3.675%	82	605	+96.686%
2026-04-27	26.9000	28.0000	26.7500	26.9400	-1.065%	32	571	+89.458%
2026-04-24	25.7500	27.2300	25.7500	27.2300	+1.985%	60	559	+87.440%
2026-04-23	30.0000	30.0000	26.0500	26.7000	-19.940%	46	545	+91.161%
2026-04-22	31.4500	33.5000	31.4500	33.3500	+13.013%	26	545	+53.043%
2026-04-21	31.0000	31.2000	29.5000	29.5100	+3.002%	14	537	+72.958%
2026-04-20	29.8500	29.8500	28.0000	28.6500	-4.659%	67	537	+78.150%
2026-04-17	28.2000	30.7000	28.0000	30.0500	+10.397%	63	530	+69.850%
2026-04-16	27.5500	27.8000	25.3000	27.2200	+0.815%	20	511	+87.509%
2026-04-15	23.9500	27.0000	23.9500	27.0000	+17.035%	54	498	+89.037%
2026-04-14	24.0000	24.3000	22.6000	23.0700	+8.821%	55	479	+121.240%
2026-04-13	21.0000	22.3500	21.0000	21.2000	+11.697%	32	448	+140.755%
2026-04-10	19.2000	20.3000	17.7500	18.9800	-9.403%	73	454	+168.915%
2026-04-09	23.5000	23.7000	20.0900	20.9500	-21.536%	54	461	+143.628%
2026-04-08	26.4500	26.7000	26.0800	26.7000	-16.170%	22	453	+91.161%
2026-04-02	31.5500	31.8500	31.5500	31.8500	+4.426%	2	440	+60.251%
2026-04-01	31.5000	31.5000	30.5000	30.5000	-4.299%	4	440	+67.344%
2026-03-31	26.9000	31.8700	26.9000	31.8700	+16.102%	16	443	+60.151%
2026-03-30	28.0500	28.5400	27.4500	27.4500	-8.652%	4	441	+85.938%
2026-03-27	31.5500	31.5500	29.9000	30.0500	-10.963%	21	437	+69.850%
2026-03-26	34.7300	34.7500	33.7500	33.7500	-16.502%	20	427	+51.230%
2026-03-25	40.4200	40.4200	40.4200	40.4200	+10.740%	1	417	+26.274%
2026-03-24	36.5000	36.5000	36.5000	36.5000	-12.659%	5	416	+39.836%
2026-03-23	36.9500	41.7900	36.9500	41.7900	+10.032%	22	411	+22.134%
2026-03-17	38.4300	38.4300	37.9800	37.9800	+3.207%	2	398	+34.387%
2026-03-16	36.7300	36.9500	36.7300	36.8000	+3.081%	20	400	+38.696%
2026-03-13	36.7000	36.7000	35.7000	35.7000	-7.633%	32	401	+42.969%
2026-03-12	39.1300	39.1300	38.5800	38.6500	+5.890%	3	390	+32.057%
2026-03-10	36.5000	36.5000	36.5000	36.5000	-8.361%	5	390	+39.836%
2026-03-09	39.7000	39.8300	39.7000	39.8300	-4.781%	2	390	+28.145%
2026-03-06	41.2500	43.6500	41.2500	41.8300	+11.487%	12	392	+22.018%
2026-03-05	39.8600	39.8600	37.5200	37.5200	-2.823%	5	394	+36.034%
2026-03-04	38.2500	38.9000	38.2500	38.6100	+13.726%	9	397	+32.194%
2026-03-03	33.3300	34.2000	29.9000	33.9500	+1.404%	27	401	+50.339%
2026-03-02	31.9600	33.6200	31.9600	33.4800	+26.435%	35	400	+52.449%
2026-02-27	26.4800	26.4800	26.4800	26.4800	-0.638%	2	422	+92.749%
2026-02-26	26.3000	27.8000	26.1500	26.6500	-0.856%	20	422	+91.520%
2026-02-25	23.3000	26.8800	23.3000	26.8800	+17.124%	6	418	+89.881%
2026-02-24	23.5500	23.8000	22.5500	22.9500	-3.733%	128	418	+122.397%
2026-02-23	22.4700	24.0600	22.4700	23.8400	-9.526%	36	397	+114.094%
2026-02-20	25.0000	26.9000	25.0000	26.3500	+3.740%	36	397	+93.700%
2026-02-19	25.5500	27.1000	25.4000	25.4000	-5.751%	4	395	+100.945%
2026-02-18	27.3000	29.9500	26.9500	26.9500	+10.678%	105	397	+89.388%
2026-02-17	24.3500	24.3500	24.3500	24.3500	-2.327%	1	303	+109.610%
2026-02-13	23.3000	25.6100	22.6100	24.9300	+6.950%	39	306	+104.733%
2026-02-12	25.9800	26.8000	22.5800	23.3100	-12.533%	70	306	+118.962%
2026-02-11	26.6600	27.3000	26.2000	26.6500	-8.733%	12	277	+91.520%
2026-02-10	32.3500	32.8200	29.2000	29.2000	-9.793%	21	278	+74.795%
2026-02-09	29.4500	33.2700	29.4500	32.3700	+16.986%	144	273	+57.677%
2026-02-06	26.7200	28.1700	26.0000	27.6700	+13.868%	104	149	+84.460%
2026-02-05	27.1000	27.3500	24.0000	24.3000	-18.347%	22	129	+110.041%
2026-02-04	36.9000	36.9000	28.4300	29.7600	-27.059%	79	112	+71.505%
2026-02-03	40.8000	40.8000	40.8000	40.8000	+9.530%	5	64	+25.098%
2026-02-02	37.2500	37.2500	37.2500	37.2500	+8.506%	2	59	+37.020%
2026-01-30	34.3300	34.3300	34.3300	34.3300	-10.248%	2	57	+48.675%
2026-01-29	42.6500	42.6500	37.8500	38.2500	-12.049%	12	59	+33.438%
2026-01-28	46.7000	46.7000	43.4900	43.4900	-15.389%	5	56	+17.360%
2026-01-21	51.4000	51.4000	51.4000	51.4000	-15.944%	20	58	-0.700%
2026-01-16	61.1500	61.1500	61.1500	61.1500	+0.974%	1	51	-16.533%
2026-01-15	59.6300	60.5600	59.6300	60.5600	-0.884%	2	51	-15.720%
2026-01-06	59.6100	61.1000	59.6100	61.1000	+5.893%	2	52	-16.465%
2026-01-05	57.7000	57.7000	57.7000	57.7000	+8.459%	2	54	-11.542%
2026-01-02	61.1000	61.1000	51.0000	53.2000	-27.717%	18	54	-4.060%
2025-12-22	75.2000	75.2000	73.6000	73.6000	+1.883%	2	50	-30.652%
2025-12-19	72.2400	72.2400	72.2400	72.2400	+5.722%	10	50	-29.347%
2025-12-15	68.3300	68.3300	68.3300	68.3300	-0.539%	2	50	-25.304%
2025-12-11	65.2300	68.7000	65.2300	68.7000	-4.782%	4	50	-25.706%
2025-12-10	70.0000	72.1500	70.0000	72.1500	+9.318%	8	51	-29.258%
2025-12-09	66.7000	66.7000	66.0000	66.0000	+0.917%	8	56	-22.667%
2025-12-08	65.4000	65.4000	65.4000	65.4000	+2.976%	1	50	-21.957%
2025-12-05	63.5100	63.5100	63.5100	63.5100	+6.739%	1	50	-19.635%
2025-12-02	59.5000	59.5000	59.5000	59.5000	+14.644%	2	51	-14.218%
2025-11-25	50.5000	51.9000	50.5000	51.9000	-0.746%	3	49	-1.657%
2025-11-24	50.5000	52.2900	50.5000	52.2900	+6.173%	22	47	-2.391%
2025-11-21	46.1200	49.2500	46.1200	49.2500	-0.505%	2	35	+3.635%
2025-11-20	59.5100	59.5100	49.4500	49.5000	-13.838%	4	34	+3.111%
2025-11-17	57.4500	57.4500	57.4500	57.4500	-10.792%	1	33	-11.158%
2025-11-14	64.4000	64.4000	64.4000	64.4000	+6.587%	1	32	-20.745%
2025-11-13	60.7000	60.7000	60.4200	60.4200	-15.009%	4	32	-15.525%
2025-11-12	75.1000	75.1000	71.0900	71.0900	-8.742%	5	26	-28.204%
2025-11-10	75.8000	77.9000	73.9000	77.9000	+26.011%	22	26	-34.480%
2025-11-07	60.5800	61.8200	60.0000	61.8200	-2.951%	5	15	-17.438%
2025-11-06	74.5000	74.5000	63.7000	63.7000	-13.942%	4	11	-19.874%
2025-11-05	72.1000	74.0200	72.1000	74.0200	-4.355%	4	7	-31.046%
2025-11-04	77.1500	78.4500	77.1500	77.3900	-10.738%	7	7	-34.048%
2025-10-31	86.7000	86.7000	86.7000	86.7000	+6.905%	1	1	-41.130%
2025-10-29	81.1000	81.1000	81.1000	81.1000	0.000%	1	1	-37.065%

.dark-mode .tdCvdr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdCvdr{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C140PLTR Nov 20 2026 140.00 Call (PLTR261120C00140000)option OPRA

PLTR20261120C140
PLTR Nov 20 2026 140.00 Call (PLTR261120C00140000)
option OPRA