Dark

PLTR20261120C145
PLTR Nov 20 2026 145.00 Call (PLTR261120C00145000)
option OPRA

EOD

Sep 25, 2026

49.37-3.177%(-1.62)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	50.0400	50.0400	49.3700	49.3700	-3.177%	5	1,718	0.000%
2026-09-24	50.0000	51.3200	50.0000	50.9900	+1.030%	16	1,718	-3.177%
2026-09-23	44.6000	51.7200	44.6000	50.4700	+13.928%	149	1,721	-2.180%
2026-09-22	44.0700	44.3000	42.7800	44.3000	+7.420%	19	1,754	+11.445%
2026-09-21	40.0000	42.2800	40.0000	41.2400	+12.647%	22	1,759	+19.714%
2026-09-18	35.8500	36.7300	34.8500	36.6100	-0.109%	70	1,763	+34.854%
2026-09-17	35.9000	38.1500	35.9000	36.6500	+9.207%	6	1,721	+34.707%
2026-09-16	33.2700	34.1000	33.2700	33.5600	-2.583%	5	1,720	+47.110%
2026-09-15	34.4500	34.4500	34.4500	34.4500	-2.930%	1	1,718	+43.309%
2026-09-14	30.4000	36.0500	29.7600	35.4900	+17.245%	24	1,717	+39.110%
2026-09-11	30.7900	30.7900	28.8400	30.2700	+1.305%	59	1,728	+63.099%
2026-09-10	30.9000	31.2600	29.8800	29.8800	-8.958%	5	1,750	+65.228%
2026-09-09	33.5700	33.5700	31.6500	32.8200	-2.176%	86	1,751	+50.427%
2026-09-08	34.1400	34.7300	33.3600	33.5500	-8.208%	13	1,724	+47.154%
2026-09-04	42.3000	42.3000	36.5500	36.5500	-15.938%	27	1,724	+35.075%
2026-09-03	37.4400	44.7800	37.4400	43.4800	+34.613%	26	1,724	+13.546%
2026-09-02	36.0800	37.3400	30.3000	32.3000	-22.690%	104	1,709	+52.848%
2026-09-01	44.8500	45.0500	41.7800	41.7800	-12.722%	24	1,681	+18.167%
2026-08-31	46.0000	47.8700	45.9600	47.8700	+0.737%	18	1,678	+3.133%
2026-08-28	48.1000	48.4300	46.1600	47.5200	-0.168%	33	1,683	+3.893%
2026-08-27	41.4800	47.6000	41.4800	47.6000	+21.957%	153	1,675	+3.718%
2026-08-26	34.2000	39.0300	34.2000	39.0300	+7.521%	9	1,673	+26.492%
2026-08-25	38.8500	41.9900	35.9800	36.3000	-8.264%	23	1,677	+36.006%
2026-08-24	39.2100	40.3700	36.8500	39.5700	-7.762%	27	1,667	+24.766%
2026-08-21	36.5700	43.6000	36.5200	42.9000	+12.362%	39	1,683	+15.082%
2026-08-20	37.7000	38.1900	37.5500	38.1800	-0.625%	25	1,679	+29.309%
2026-08-19	37.4800	38.4700	37.4000	38.4200	+8.777%	4	1,655	+28.501%
2026-08-18	35.0400	37.7100	34.9300	35.3200	-4.515%	13	1,652	+39.779%
2026-08-17	37.8000	38.0800	36.9300	36.9900	-2.760%	8	1,644	+33.469%
2026-08-14	41.1000	41.1000	38.0400	38.0400	-11.453%	28	1,645	+29.784%
2026-08-13	38.8400	42.9900	38.8400	42.9600	+20.101%	11	1,640	+14.921%
2026-08-12	34.9500	36.7400	33.6200	35.7700	-8.866%	43	1,637	+38.021%
2026-08-11	40.3300	40.5000	38.0000	39.2500	-2.120%	14	1,620	+25.783%
2026-08-10	38.7300	43.2700	38.7300	40.1000	+6.876%	42	1,616	+23.117%
2026-08-07	31.7500	37.5200	31.7500	37.5200	+50.804%	117	1,626	+31.583%
2026-08-06	24.4000	26.1100	23.1000	24.8800	-7.060%	156	1,608	+98.432%
2026-08-05	29.3500	32.4500	26.7700	26.7700	-11.941%	59	1,697	+84.423%
2026-08-04	18.3100	31.5600	18.3100	30.4000	+186.792%	794	1,724	+62.401%
2026-08-03	9.8500	10.9500	9.8500	10.6000	+12.169%	374	1,570	+365.755%
2026-07-31	9.0800	9.5000	8.4000	9.4500	+1.832%	64	1,351	+422.434%
2026-07-30	9.2000	10.1200	8.7500	9.2800	-16.018%	44	1,325	+432.004%
2026-07-29	9.9100	11.0500	9.9100	11.0500	+11.616%	74	1,319	+346.787%
2026-07-28	10.2000	10.5900	8.6500	9.9000	-25.564%	162	1,280	+398.687%
2026-07-27	12.1000	13.6500	11.6000	13.3000	+29.001%	155	1,260	+271.203%
2026-07-24	10.9900	10.9900	10.1200	10.3100	+1.576%	47	1,273	+378.855%
2026-07-23	10.7200	11.2000	9.7500	10.1500	-8.559%	116	1,258	+386.404%
2026-07-22	14.3700	14.3700	11.0000	11.1000	-25.753%	122	1,191	+344.775%
2026-07-21	15.3000	15.5500	14.9500	14.9500	-11.012%	28	1,170	+230.234%
2026-07-20	15.2500	16.8000	15.2500	16.8000	+12.000%	62	1,174	+193.869%
2026-07-17	13.6500	16.1500	13.5100	15.0000	-5.363%	82	1,166	+229.133%
2026-07-16	14.3800	15.8500	14.3800	15.8500	+3.595%	73	1,099	+211.483%
2026-07-15	16.2500	16.3300	15.2000	15.3000	-5.846%	77	1,096	+222.680%
2026-07-14	12.8100	16.6000	12.8100	16.2500	+22.180%	41	1,100	+203.815%
2026-07-13	12.9000	13.5400	12.2500	13.3000	+8.130%	34	1,107	+271.203%
2026-07-10	13.8500	13.8500	12.0000	12.3000	-6.035%	41	1,112	+301.382%
2026-07-09	12.0000	13.0900	11.8100	13.0900	-10.952%	38	1,093	+277.158%
2026-07-08	13.3300	14.7000	12.6000	14.7000	-10.801%	96	1,094	+235.850%
2026-07-07	15.7200	18.2000	15.0500	16.4800	+12.185%	78	1,076	+199.575%
2026-07-06	12.4000	15.4900	12.4000	14.6900	+4.407%	42	1,072	+236.079%
2026-07-02	15.0300	15.0500	13.4000	14.0700	+13.927%	42	1,062	+250.888%
2026-07-01	10.3000	12.7400	10.3000	12.3500	+41.954%	14	1,062	+299.757%
2026-06-30	7.9100	8.7000	7.9100	8.7000	+6.098%	7	1,059	+467.471%
2026-06-29	8.3500	9.3000	8.1400	8.2000	+8.609%	58	1,052	+502.073%
2026-06-26	6.8500	7.5500	6.8500	7.5500	+29.060%	14	1,029	+553.907%
2026-06-25	6.3100	6.3100	5.8000	5.8500	-24.026%	198	1,026	+743.932%
2026-06-24	8.5000	8.7000	7.4800	7.7000	-7.229%	94	1,004	+541.169%
2026-06-23	9.9000	9.9000	8.3000	8.3000	-14.433%	199	969	+494.819%
2026-06-22	12.5000	12.6000	9.6000	9.7000	-27.612%	220	871	+408.969%
2026-06-18	13.6000	13.6100	12.3800	13.4000	-6.162%	77	880	+268.433%
2026-06-17	14.8000	16.8500	14.2800	14.2800	-6.971%	17	880	+245.728%
2026-06-16	14.8500	15.3500	14.4500	15.3500	-8.902%	15	880	+221.629%
2026-06-15	15.6000	16.8500	15.6000	16.8500	+20.100%	11	853	+192.997%
2026-06-12	14.0000	14.3600	13.5000	14.0300	-9.484%	26	853	+251.889%
2026-06-11	15.1200	15.5000	14.7000	15.5000	-1.899%	42	853	+218.516%
2026-06-10	14.7000	16.4500	14.7000	15.8000	-3.364%	37	837	+212.468%
2026-06-09	17.6000	18.0500	14.3000	16.3500	-11.622%	42	826	+201.957%
2026-06-08	18.3200	18.9000	18.3200	18.5000	+1.928%	21	815	+166.865%
2026-06-05	19.9000	19.9000	17.7100	18.1500	-17.123%	51	800	+172.011%
2026-06-04	23.4800	23.4800	21.2500	21.9000	-2.882%	58	795	+125.434%
2026-06-03	27.5300	27.5300	22.2000	22.5500	-24.074%	140	796	+118.936%
2026-06-02	33.6800	33.6800	28.2800	29.7000	-14.013%	23	787	+66.229%
2026-06-01	32.4000	36.5300	31.9400	34.5400	+10.351%	34	792	+42.936%
2026-05-29	25.0000	32.4600	25.0000	31.3000	+46.262%	118	817	+57.732%
2026-05-28	16.2200	22.0000	16.2200	21.4000	+30.887%	70	833	+130.701%
2026-05-27	15.9600	17.4000	15.9000	16.3500	-12.567%	35	828	+201.957%
2026-05-26	18.0800	19.0400	16.4500	18.7000	+1.081%	78	809	+164.011%
2026-05-22	19.2500	19.4100	17.8600	18.5000	-2.116%	48	823	+166.865%
2026-05-21	18.9200	19.2500	18.7400	18.9000	-0.526%	13	791	+161.217%
2026-05-20	17.4000	19.0000	17.4000	19.0000	+6.145%	38	791	+159.842%
2026-05-19	18.9000	18.9000	17.9000	17.9000	+2.286%	13	773	+175.810%
2026-05-18	17.3200	18.6000	16.8200	17.5000	-2.289%	48	773	+182.114%
2026-05-15	18.0000	18.6000	17.8000	17.9100	+1.761%	92	773	+175.656%
2026-05-14	16.7500	18.0000	16.7500	17.6000	+8.642%	58	717	+180.511%
2026-05-13	19.0000	19.0000	16.0000	16.2000	-11.475%	131	705	+204.753%
2026-05-12	19.2400	19.2400	17.8000	18.3000	-6.394%	43	705	+169.781%
2026-05-11	18.8500	19.5500	17.6500	19.5500	-3.457%	60	705	+152.532%
2026-05-08	18.9000	20.2500	18.1500	20.2500	+4.381%	71	668	+143.802%
2026-05-07	18.4500	22.0000	18.4500	19.4000	+9.296%	65	675	+154.485%
2026-05-06	17.7400	18.8000	17.6000	17.7500	-10.127%	123	652	+178.141%
2026-05-05	22.2000	23.5000	19.2000	19.7500	-25.047%	68	580	+149.975%
2026-05-04	26.3500	28.3000	26.1400	26.3500	+4.315%	75	566	+87.362%
2026-05-01	25.6700	25.6700	23.7000	25.2600	+13.835%	49	495	+95.447%
2026-04-30	21.0800	22.5200	21.0800	22.1900	+4.868%	16	495	+122.488%
2026-04-29	20.6000	21.6500	20.2900	21.1600	-11.092%	152	494	+133.318%
2026-04-28	24.8500	24.8500	23.8000	23.8000	-4.341%	5	406	+107.437%
2026-04-27	25.1500	25.4500	24.6500	24.8800	+0.323%	66	403	+98.432%
2026-04-24	24.5200	24.9500	22.9600	24.8000	+1.018%	36	382	+99.073%
2026-04-23	26.4900	27.0000	24.0000	24.5500	-20.033%	53	373	+101.100%
2026-04-22	28.0000	31.0000	27.8000	30.7000	+15.024%	76	359	+60.814%
2026-04-21	28.1000	28.2700	26.6900	26.6900	-0.224%	6	416	+84.976%
2026-04-20	27.6000	27.6000	25.5000	26.7500	-3.325%	30	416	+84.561%
2026-04-17	27.0400	28.2400	26.7200	27.6700	+11.483%	89	422	+78.424%
2026-04-16	26.0000	26.0000	24.7100	24.8200	+0.161%	23	355	+98.912%
2026-04-15	22.7000	24.9000	22.2700	24.7800	+18.000%	21	348	+99.233%
2026-04-14	21.4000	21.7400	20.9700	21.0000	+9.091%	22	340	+135.095%
2026-04-13	18.9500	20.2100	18.8000	19.2500	+6.354%	16	324	+156.468%
2026-04-10	16.4800	18.3700	16.4800	18.1000	-1.093%	39	318	+172.762%
2026-04-09	21.2500	21.2500	18.2500	18.3000	-25.367%	29	299	+169.781%
2026-04-08	26.5000	27.0200	23.8500	24.5200	-16.142%	26	315	+101.346%
2026-04-06	30.0000	30.0000	29.2400	29.2400	-0.171%	3	315	+68.844%
2026-04-02	29.2900	29.2900	29.2900	29.2900	+2.056%	1	314	+68.556%
2026-03-31	26.4800	29.4800	26.4800	28.7000	+18.546%	6	314	+72.021%
2026-03-30	26.7000	26.7000	24.2100	24.2100	-12.123%	12	312	+103.924%
2026-03-27	29.0000	29.2200	27.5500	27.5500	-11.925%	19	310	+79.201%
2026-03-26	31.7000	31.7000	31.2800	31.2800	-11.513%	3	293	+57.832%
2026-03-24	35.2200	35.3500	35.2200	35.3500	-9.359%	5	292	+39.661%
2026-03-23	37.0100	39.0000	37.0100	39.0000	+15.044%	11	297	+26.590%
2026-03-20	33.9000	33.9000	33.9000	33.9000	-2.193%	2	291	+45.634%
2026-03-18	34.7700	34.7700	34.6600	34.6600	-3.856%	2	291	+42.441%
2026-03-17	36.0500	36.0500	36.0500	36.0500	+5.255%	22	289	+36.949%
2026-03-16	34.2500	34.2500	34.2500	34.2500	+3.474%	4	289	+44.146%
2026-03-13	33.1000	33.1000	33.1000	33.1000	-8.564%	10	289	+49.154%
2026-03-12	36.2000	36.2000	36.2000	36.2000	+8.709%	1	289	+36.381%
2026-03-11	33.3000	33.3000	33.3000	33.3000	-3.198%	1	290	+48.258%
2026-03-10	33.9800	34.4000	33.9800	34.4000	-4.444%	4	291	+43.517%
2026-03-09	36.0000	36.0000	36.0000	36.0000	-9.091%	1	291	+37.139%
2026-03-06	37.0000	41.0000	36.7000	39.6000	+17.857%	88	292	+24.672%
2026-03-05	33.6000	33.6000	33.6000	33.6000	-7.131%	1	339	+46.935%
2026-03-04	33.2000	36.3500	33.2000	36.1800	+15.776%	42	340	+36.457%
2026-03-03	29.0100	32.0500	27.4500	31.2500	+3.135%	27	346	+57.984%
2026-03-02	28.9100	31.2100	28.5000	30.3000	+22.424%	61	342	+62.937%
2026-02-27	25.2600	25.8500	24.7500	24.7500	-2.559%	142	348	+99.475%
2026-02-26	25.4000	25.4000	25.4000	25.4000	+3.885%	15	244	+94.370%
2026-02-25	24.5600	24.8200	24.3000	24.4500	+15.603%	46	223	+101.922%
2026-02-24	20.8500	21.1500	20.7000	21.1500	-3.776%	6	223	+133.428%
2026-02-23	21.7500	21.9800	21.7500	21.9800	-4.725%	8	223	+124.613%
2026-02-20	23.0700	23.0700	23.0700	23.0700	-3.067%	25	226	+114.001%
2026-02-19	23.8000	23.8000	23.8000	23.8000	-5.556%	1	201	+107.437%
2026-02-18	25.1000	27.7500	24.9300	25.2000	+7.923%	37	200	+95.913%
2026-02-17	23.3500	23.7300	23.3500	23.3500	-0.723%	5	171	+111.435%
2026-02-13	21.1000	23.5200	21.1000	23.5200	+8.487%	16	195	+109.906%
2026-02-12	24.2400	24.2400	20.9000	21.6800	-14.376%	30	195	+127.721%
2026-02-11	25.9000	25.9000	24.2000	25.3200	-5.522%	10	192	+94.984%
2026-02-10	30.7200	31.0000	26.8000	26.8000	-9.276%	110	195	+84.216%
2026-02-09	25.1000	31.0000	25.1000	29.5400	+13.966%	54	141	+67.129%
2026-02-06	25.2000	26.1000	25.2000	25.9200	+15.663%	9	122	+90.471%
2026-02-05	24.9500	24.9500	22.3800	22.4100	-16.224%	75	118	+120.303%
2026-02-04	34.4400	34.4400	26.7500	26.7500	-32.620%	34	120	+84.561%
2026-02-03	43.9400	43.9400	38.5000	39.7000	+14.475%	23	109	+24.358%
2026-02-02	34.8500	35.1000	34.6800	34.6800	+6.217%	25	106	+42.359%
2026-01-30	34.4100	34.4100	32.0500	32.6500	-6.714%	12	86	+51.210%
2026-01-29	34.8600	35.5000	34.2000	35.0000	-14.237%	34	76	+41.057%
2026-01-28	40.8100	40.8100	40.8100	40.8100	-17.120%	1	51	+20.975%
2026-01-26	49.2400	49.2400	49.2400	49.2400	+1.109%	1	50	+0.264%
2026-01-23	47.2000	48.7000	47.2000	48.7000	+3.617%	2	49	+1.376%
2026-01-22	47.0000	47.0000	47.0000	47.0000	-8.005%	30	50	+5.043%
2026-01-20	51.0900	51.0900	51.0900	51.0900	-7.278%	1	24	-3.367%
2026-01-14	55.1000	55.1000	55.1000	55.1000	-0.721%	2	24	-10.399%
2026-01-08	55.5000	55.5000	55.5000	55.5000	+1.686%	1	22	-11.045%
2026-01-05	54.5800	54.5800	54.5800	54.5800	-8.377%	3	23	-9.546%
2025-12-31	59.5700	59.5700	59.5700	59.5700	-17.218%	1	23	-17.123%
2025-12-24	71.9600	71.9600	71.9600	71.9600	+9.528%	1	23	-31.392%
2025-12-18	65.7000	65.7000	65.7000	65.7000	-2.232%	2	23	-24.855%
2025-12-15	66.2500	67.2000	66.2500	67.2000	+12.318%	8	21	-26.533%
2025-12-04	59.8300	59.8300	59.8300	59.8300	+12.887%	1	19	-17.483%
2025-11-26	53.0000	53.0000	53.0000	53.0000	+8.274%	1	21	-6.849%
2025-11-24	48.9500	48.9500	48.9500	48.9500	+13.336%	1	21	+0.858%
2025-11-21	45.1500	45.1500	42.7500	43.1900	-9.074%	12	20	+14.309%
2025-11-20	46.6300	48.0000	46.6300	47.5000	-8.619%	3	20	+3.937%
2025-11-19	51.9800	51.9800	51.9800	51.9800	-6.342%	10	17	-5.021%
2025-11-17	57.0800	57.0800	55.5000	55.5000	-3.310%	2	7	-11.045%
2025-11-13	57.4000	57.4000	57.4000	57.4000	-20.278%	1	8	-13.990%
2025-11-10	70.3000	72.0000	70.3000	72.0000	+15.108%	2	8	-31.431%
2025-11-06	62.9800	62.9800	62.5500	62.5500	-10.707%	3	8	-21.071%
2025-11-05	69.4100	70.0500	69.4100	70.0500	-0.582%	2	7	-29.522%
2025-11-04	73.0000	75.9000	70.4600	70.4600	-17.446%	6	6	-29.932%
2025-11-03	85.3500	85.3500	85.3500	85.3500	+4.085%	2	2	-42.156%
2025-10-31	82.0000	82.0000	82.0000	82.0000	+6.286%	1	2	-39.793%
2025-10-29	73.3500	77.1500	73.3500	77.1500	+9.046%	2	1	-36.008%
2025-10-28	70.7500	70.7500	70.7500	70.7500	0.000%	1	1	-30.219%

.dark-mode .d52tZP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d52tZP{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C145PLTR Nov 20 2026 145.00 Call (PLTR261120C00145000)option OPRA

PLTR20261120C145
PLTR Nov 20 2026 145.00 Call (PLTR261120C00145000)
option OPRA