Dark

PLTR20261120C155
PLTR Nov 20 2026 155.00 Call (PLTR261120C00155000)
option OPRA

EOD

Sep 28, 2026

37.98-4.501%(-1.79)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	37.1300	39.8000	37.1300	37.9800	-4.501%	45	1,946	0.000%
2026-09-25	41.1000	42.1700	39.7700	39.7700	-6.269%	21	1,963	-4.501%
2026-09-24	42.7500	43.9000	41.4500	42.4300	+2.216%	24	1,961	-10.488%
2026-09-23	37.9000	43.4000	37.9000	41.5100	+14.669%	41	1,968	-8.504%
2026-09-22	34.4000	36.2000	33.7500	36.2000	+7.738%	107	1,966	+4.917%
2026-09-21	31.2000	34.7000	31.2000	33.6000	+10.056%	50	1,958	+13.036%
2026-09-18	27.8500	30.5300	27.7900	30.5300	-0.164%	27	1,943	+24.402%
2026-09-17	27.8800	30.5800	27.8800	30.5800	+10.159%	41	1,929	+24.199%
2026-09-16	26.3500	28.1800	25.0200	27.7600	-1.455%	32	1,954	+36.816%
2026-09-15	27.3200	29.1200	25.9000	28.1700	-1.019%	36	1,930	+34.824%
2026-09-14	24.4000	28.4600	23.8500	28.4600	+20.084%	23	1,905	+33.450%
2026-09-11	23.6700	23.7000	22.6600	23.7000	+0.765%	9	1,914	+60.253%
2026-09-10	23.3100	24.9500	23.0000	23.5200	-11.178%	47	1,913	+61.480%
2026-09-09	26.5000	26.5000	25.4500	26.4800	-0.339%	10	1,908	+43.429%
2026-09-08	28.0000	28.8000	26.5700	26.5700	-9.779%	36	1,906	+42.943%
2026-09-04	35.2000	35.2000	29.0100	29.4500	-19.381%	20	1,902	+28.964%
2026-09-03	34.2000	37.7400	34.2000	36.5300	+42.975%	57	1,902	+3.969%
2026-09-02	30.8000	30.8000	24.1500	25.5500	-26.475%	78	1,884	+48.650%
2026-09-01	36.4200	37.9800	34.7500	34.7500	-12.864%	4	1,889	+9.295%
2026-08-31	38.4500	39.8800	38.4500	39.8800	+2.125%	28	1,890	-4.764%
2026-08-28	39.6500	40.4500	38.0300	39.0500	-1.189%	17	1,889	-2.740%
2026-08-27	38.2000	39.8000	37.9500	39.5200	+17.970%	34	1,891	-3.897%
2026-08-26	28.2200	33.5000	28.2200	33.5000	+12.529%	24	1,901	+13.373%
2026-08-25	34.0400	34.0400	29.7700	29.7700	-11.028%	7	1,895	+27.578%
2026-08-24	32.8500	33.5000	29.7500	33.4600	-4.808%	1,017	1,899	+13.509%
2026-08-21	30.1300	36.8500	29.6000	35.1500	+12.444%	28	1,988	+8.051%
2026-08-20	31.2500	31.4800	30.6900	31.2600	-1.013%	38	1,990	+21.497%
2026-08-19	31.6000	32.0000	28.3900	31.5800	+10.807%	16	1,976	+20.266%
2026-08-18	28.4500	30.9000	28.4500	28.5000	-5.473%	16	1,979	+33.263%
2026-08-17	30.2500	32.2400	30.1500	30.1500	-1.212%	50	1,971	+25.970%
2026-08-14	34.8000	34.8000	30.5200	30.5200	-14.939%	23	1,946	+24.443%
2026-08-13	30.2000	35.8800	30.2000	35.8800	+23.087%	48	1,947	+5.853%
2026-08-12	31.3600	31.3600	27.3800	29.1500	-9.975%	593	1,943	+30.292%
2026-08-11	32.7500	33.7000	31.1700	32.3800	-3.083%	531	1,843	+17.295%
2026-08-10	30.3400	36.4500	30.3400	33.4100	+7.531%	82	1,720	+13.679%
2026-08-07	22.9500	31.0700	22.9500	31.0700	+54.577%	144	1,690	+22.240%
2026-08-06	20.0500	20.5500	18.2000	20.1000	-7.331%	87	1,637	+88.955%
2026-08-05	24.4000	26.9800	21.6900	21.6900	-12.646%	149	1,596	+75.104%
2026-08-04	14.7500	25.9400	14.2100	24.8300	+206.543%	1,137	1,588	+52.960%
2026-08-03	7.7500	8.1500	7.5000	8.1000	+12.344%	164	1,444	+368.889%
2026-07-31	6.4500	7.2100	6.3000	7.2100	+3.000%	125	1,373	+426.768%
2026-07-30	7.1200	7.7400	6.7100	7.0000	-9.677%	94	1,351	+442.571%
2026-07-29	7.7500	8.8300	7.7500	7.7500	+0.649%	97	1,343	+390.065%
2026-07-28	6.8000	8.1600	6.4600	7.7000	-25.243%	112	1,355	+393.247%
2026-07-27	9.0000	11.1000	8.9600	10.3000	+31.210%	228	1,383	+268.738%
2026-07-24	7.7500	8.0000	7.7000	7.8500	+2.347%	58	1,383	+383.822%
2026-07-23	8.5000	8.5000	7.4700	7.6700	-10.292%	11	1,385	+395.176%
2026-07-22	11.0000	11.0000	8.3600	8.5500	-27.848%	49	1,384	+344.211%
2026-07-21	11.8500	12.4000	11.6000	11.8500	-9.404%	32	1,378	+220.506%
2026-07-20	12.4300	13.0800	12.0000	13.0800	+9.824%	35	1,364	+190.367%
2026-07-17	11.0000	12.7000	10.8400	11.9100	-5.476%	89	1,360	+218.892%
2026-07-16	10.8500	12.6000	10.8500	12.6000	+2.024%	9	1,362	+201.429%
2026-07-15	12.4000	12.7500	12.2500	12.3500	-5.725%	23	1,362	+207.530%
2026-07-14	8.9000	13.1000	8.7000	13.1000	+25.599%	55	1,375	+189.924%
2026-07-13	10.0400	10.5800	9.8000	10.4300	+12.513%	10	1,369	+264.142%
2026-07-10	9.6500	9.6500	9.2500	9.2700	-9.118%	39	1,370	+309.709%
2026-07-09	9.9000	10.2000	9.2000	10.2000	-12.969%	12	1,370	+272.353%
2026-07-08	10.1500	11.7200	10.1500	11.7200	-8.078%	27	1,366	+224.061%
2026-07-07	12.6000	14.6000	11.9200	12.7500	+8.511%	100	1,364	+197.882%
2026-07-06	11.4000	12.4500	11.4000	11.7500	+1.206%	20	1,362	+223.234%
2026-07-02	11.9000	11.9500	10.7800	11.6100	+19.814%	44	1,365	+227.132%
2026-07-01	7.3400	10.0500	7.3000	9.6900	+45.714%	50	1,365	+291.950%
2026-06-30	6.0500	6.8000	6.0500	6.6500	+6.400%	8	1,365	+471.128%
2026-06-29	7.0000	7.0500	6.2500	6.2500	+9.649%	12	1,370	+507.680%
2026-06-26	5.0000	5.8600	5.0000	5.7000	+24.454%	93	1,374	+566.316%
2026-06-25	4.9800	5.0000	4.4500	4.5800	-21.976%	112	1,367	+729.258%
2026-06-24	6.7000	6.8200	5.8700	5.8700	-10.245%	75	1,292	+547.019%
2026-06-23	7.5500	7.7600	6.5000	6.5400	-16.261%	101	1,312	+480.734%
2026-06-22	10.0500	10.2500	7.6800	7.8100	-26.667%	61	1,297	+386.300%
2026-06-18	10.2800	10.6500	10.0000	10.6500	-8.190%	123	1,197	+256.620%
2026-06-17	13.4000	13.6000	11.6000	11.6000	-5.306%	15	1,197	+227.414%
2026-06-16	12.5500	12.5500	11.5500	12.2500	-8.240%	34	1,197	+210.041%
2026-06-15	11.9000	13.6500	11.6000	13.3500	+20.270%	32	1,100	+184.494%
2026-06-12	12.0700	12.0700	10.9100	11.1000	-9.388%	77	1,100	+242.162%
2026-06-11	11.6500	12.4000	11.5800	12.2500	-2.000%	75	1,100	+210.041%
2026-06-10	12.4400	13.3500	12.4200	12.5000	-3.400%	77	1,095	+203.840%
2026-06-09	14.5000	14.5000	11.5200	12.9400	-13.733%	81	1,115	+193.509%
2026-06-08	15.4500	15.4700	14.9700	15.0000	-0.332%	20	1,118	+153.200%
2026-06-05	16.8000	16.8000	14.3700	15.0500	-14.000%	61	1,105	+152.359%
2026-06-04	19.0500	19.0500	17.2100	17.5000	-5.046%	8	1,105	+117.029%
2026-06-03	21.8500	21.8500	18.3000	18.4300	-24.837%	106	1,104	+106.077%
2026-06-02	27.4000	27.7200	23.0000	24.5200	-18.294%	74	1,118	+54.894%
2026-06-01	27.6000	31.6200	27.1000	30.0100	+14.542%	68	1,089	+26.558%
2026-05-29	20.8500	27.5000	20.8500	26.2000	+46.369%	189	1,079	+44.962%
2026-05-28	15.5000	18.0100	15.2500	17.9000	+36.641%	37	1,038	+112.179%
2026-05-27	13.2000	14.1000	12.8000	13.1000	-11.427%	34	1,043	+189.924%
2026-05-26	13.9000	15.4400	13.6000	14.7900	-1.070%	38	1,038	+156.795%
2026-05-22	15.1400	15.1400	14.5000	14.9500	-2.415%	31	1,040	+154.047%
2026-05-21	15.6000	15.6500	14.7600	15.3200	-0.195%	57	1,034	+147.911%
2026-05-20	14.4000	15.3500	14.4000	15.3500	+9.253%	24	1,034	+147.427%
2026-05-19	15.0000	15.0000	14.0500	14.0500	+1.079%	4	965	+170.320%
2026-05-18	14.1500	14.9500	13.6800	13.9000	-4.795%	24	965	+173.237%
2026-05-15	14.2500	14.9500	14.0500	14.6000	+2.098%	239	965	+160.137%
2026-05-14	13.8000	15.0000	13.2000	14.3000	+9.160%	64	848	+165.594%
2026-05-13	13.9500	13.9500	12.9600	13.1000	-10.397%	16	829	+189.924%
2026-05-12	15.6000	15.6000	14.6200	14.6200	-6.701%	69	829	+159.781%
2026-05-11	14.5000	15.6700	14.5000	15.6700	-5.030%	58	829	+142.374%
2026-05-08	14.8000	16.5500	14.8000	16.5000	-6.250%	24	768	+130.182%
2026-05-07	16.0000	17.8000	16.0000	17.6000	+21.799%	18	763	+115.795%
2026-05-06	14.7500	15.0500	14.2500	14.4500	-7.962%	39	756	+162.837%
2026-05-05	18.5000	18.8900	15.5000	15.7000	-29.754%	32	736	+141.911%
2026-05-04	23.3600	23.3600	21.9000	22.3500	+4.979%	19	724	+69.933%
2026-05-01	20.1700	21.3500	20.1700	21.2900	+17.107%	15	718	+78.394%
2026-04-30	17.9000	18.6000	17.6000	18.1800	+3.003%	24	718	+108.911%
2026-04-29	17.2900	17.7500	17.1500	17.6500	-11.617%	34	726	+115.184%
2026-04-28	19.5000	19.9700	19.5000	19.9700	-3.990%	6	744	+90.185%
2026-04-27	20.2500	21.9200	20.2500	20.8000	-0.096%	29	748	+82.596%
2026-04-24	19.7000	20.9000	19.3500	20.8200	+0.580%	24	740	+82.421%
2026-04-23	22.6500	22.6500	20.4700	20.7000	-21.233%	12	740	+83.478%
2026-04-22	23.8700	26.4500	23.8700	26.2800	+15.011%	12	741	+44.521%
2026-04-21	23.3000	24.5000	22.8500	22.8500	+2.237%	12	740	+66.214%
2026-04-20	22.0500	22.3500	22.0500	22.3500	-4.077%	11	740	+69.933%
2026-04-17	23.0900	23.6800	23.0900	23.3000	+14.216%	63	736	+63.004%
2026-04-16	21.8500	21.8500	19.8900	20.4000	+2.307%	33	730	+86.176%
2026-04-15	19.4500	19.9400	19.4500	19.9400	+14.928%	4	732	+90.471%
2026-04-14	18.0000	18.0000	17.2500	17.3500	+8.914%	20	729	+118.905%
2026-04-13	16.2900	16.8700	15.9000	15.9300	+7.273%	11	720	+138.418%
2026-04-10	14.0000	15.0500	13.5400	14.8500	-1.329%	33	716	+155.758%
2026-04-09	19.1500	19.1500	15.0500	15.0500	-26.942%	348	700	+152.359%
2026-04-08	28.0500	28.0500	20.3000	20.6000	-19.844%	54	786	+84.369%
2026-04-07	22.8500	25.7000	22.8500	25.7000	+3.213%	36	796	+47.782%
2026-04-06	25.4500	25.4500	24.9000	24.9000	-0.599%	4	780	+52.530%
2026-04-02	25.0500	25.0500	25.0500	25.0500	+1.623%	2	775	+51.617%
2026-04-01	24.2500	24.6500	23.9500	24.6500	+1.025%	10	775	+54.077%
2026-03-31	20.8700	24.5000	20.8700	24.4000	+19.608%	16	765	+55.656%
2026-03-30	22.9400	22.9400	19.9500	20.4000	-14.286%	36	762	+86.176%
2026-03-27	24.1500	24.8700	23.8000	23.8000	-12.500%	18	775	+59.580%
2026-03-26	27.5700	27.5700	26.5800	27.2000	-12.540%	4	775	+39.632%
2026-03-25	32.8500	32.8500	30.5500	31.1000	+0.258%	39	773	+22.122%
2026-03-24	30.7500	31.0200	29.2800	31.0200	-8.765%	11	776	+22.437%
2026-03-23	31.2000	34.0000	31.2000	34.0000	+22.523%	21	782	+11.706%
2026-03-20	27.7500	27.7500	27.7500	27.7500	-9.165%	1	786	+36.865%
2026-03-19	28.2500	30.7500	28.1000	30.5500	+3.559%	231	785	+24.321%
2026-03-18	31.3000	31.3000	29.5000	29.5000	-2.544%	96	824	+28.746%
2026-03-17	30.8000	31.6000	30.2000	30.2700	+1.919%	106	840	+25.471%
2026-03-16	30.0000	30.0000	29.1500	29.7000	+1.020%	22	841	+27.879%
2026-03-13	30.8500	30.8500	28.2500	29.4000	-6.518%	14	837	+29.184%
2026-03-12	31.2500	32.0200	30.8300	31.4500	+10.042%	20	836	+20.763%
2026-03-11	28.5800	28.5800	28.5800	28.5800	-4.574%	4	822	+32.890%
2026-03-10	29.6000	29.9600	29.3000	29.9500	-8.967%	28	822	+26.811%
2026-03-09	34.6000	34.6000	31.9000	32.9000	-6.134%	127	804	+15.441%
2026-03-06	30.7200	36.3200	30.7200	35.0500	+17.420%	78	858	+8.359%
2026-03-05	32.9400	32.9400	29.8500	29.8500	-5.955%	38	867	+27.236%
2026-03-04	30.1900	31.7400	30.1900	31.7400	+18.212%	21	852	+19.660%
2026-03-03	26.0800	26.8500	24.4000	26.8500	-0.629%	82	842	+41.453%
2026-03-02	26.0000	27.1500	25.7000	27.0200	+27.453%	227	840	+40.563%
2026-02-27	21.2000	21.2000	21.2000	21.2000	+9.845%	1	710	+79.151%
2026-02-25	19.3000	19.3000	19.3000	19.3000	+6.044%	2	710	+96.788%
2026-02-24	18.6500	18.6700	17.3500	18.2000	-2.517%	29	710	+108.681%
2026-02-23	17.4500	18.6700	17.4500	18.6700	-10.499%	49	718	+103.428%
2026-02-20	20.6300	20.8600	20.5800	20.8600	-2.523%	4	699	+82.071%
2026-02-19	21.4000	21.4000	21.4000	21.4000	+0.234%	1	698	+77.477%
2026-02-18	21.0900	21.3500	21.0900	21.3500	+10.336%	3	697	+77.892%
2026-02-13	17.7200	20.0000	17.7200	19.3500	+7.440%	38	673	+96.279%
2026-02-12	18.0000	18.0300	17.7600	18.0100	-17.081%	23	673	+110.883%
2026-02-11	21.8500	22.3100	20.6500	21.7200	-4.945%	18	666	+74.862%
2026-02-10	26.6300	26.6300	22.8500	22.8500	-12.786%	2	673	+66.214%
2026-02-09	23.4500	26.6000	23.4500	26.2000	+20.460%	87	706	+44.962%
2026-02-06	21.5800	22.3000	21.1700	21.7500	+6.618%	528	679	+74.621%
2026-02-05	22.0000	22.0000	19.4600	20.4000	-12.069%	66	183	+86.176%
2026-02-04	29.0000	29.0000	23.1800	23.2000	-34.278%	70	177	+63.707%
2026-02-03	38.0000	38.7200	33.1000	35.3000	+19.056%	20	185	+7.592%
2026-02-02	30.3900	30.3900	29.6500	29.6500	+3.130%	49	171	+28.094%
2026-01-30	29.7500	30.1800	28.7500	28.7500	-7.407%	8	158	+32.104%
2026-01-29	34.7400	34.7400	30.1500	31.0500	-12.952%	81	152	+22.319%
2026-01-28	38.7200	38.7200	35.6700	35.6700	-16.268%	11	113	+6.476%
2026-01-26	42.6000	42.6000	42.6000	42.6000	-0.583%	10	107	-10.845%
2026-01-22	42.8500	42.8500	42.8500	42.8500	+1.061%	1	107	-11.365%
2026-01-21	42.8500	42.8500	39.3000	42.4000	-4.954%	31	106	-10.425%
2026-01-20	44.6500	44.6500	44.6000	44.6100	-3.064%	20	86	-14.862%
2026-01-16	47.2500	47.2500	46.0200	46.0200	-4.957%	5	80	-17.471%
2026-01-14	48.7300	48.7300	48.4200	48.4200	-4.497%	2	80	-21.561%
2026-01-13	51.5000	51.6000	50.7000	50.7000	-6.319%	6	78	-25.089%
2026-01-08	54.1200	54.1200	54.1200	54.1200	+1.008%	1	79	-29.823%
2026-01-07	53.5800	53.5800	53.5800	53.5800	+9.058%	3	80	-29.115%
2026-01-05	49.1300	49.1300	49.1300	49.1300	-9.019%	1	83	-22.695%
2025-12-31	54.0000	54.0000	54.0000	54.0000	-3.520%	1	83	-29.667%
2025-12-30	55.9500	55.9700	55.9500	55.9700	-11.440%	6	83	-32.142%
2025-12-26	63.9700	63.9700	63.2000	63.2000	-2.769%	11	83	-39.905%
2025-12-19	65.0000	65.0000	65.0000	65.0000	+6.645%	1	84	-41.569%
2025-12-11	58.9000	60.9500	56.9000	60.9500	+4.456%	11	84	-37.687%
2025-12-08	58.0000	58.3500	57.7000	58.3500	+1.214%	6	89	-34.910%
2025-12-05	55.2500	57.6500	55.2500	57.6500	+10.801%	10	90	-34.120%
2025-12-03	52.0300	52.0300	52.0300	52.0300	+10.491%	2	99	-27.004%
2025-12-01	47.0900	47.0900	47.0900	47.0900	-0.654%	1	97	-19.346%
2025-11-28	47.5000	47.5000	46.5700	47.4000	+10.233%	42	96	-19.873%
2025-11-25	43.0000	43.0000	43.0000	43.0000	-7.067%	2	101	-11.674%
2025-11-24	46.5500	46.5500	46.2500	46.2700	+9.567%	3	99	-17.917%
2025-11-21	42.7500	42.8000	37.5700	42.2300	-1.562%	59	99	-10.064%
2025-11-20	52.1500	52.1500	41.9500	42.9000	-11.637%	89	85	-11.469%
2025-11-19	48.2000	48.5500	48.2000	48.5500	-4.448%	3	21	-21.771%
2025-11-18	49.3000	52.8700	49.3000	50.8100	+1.437%	3	22	-25.251%
2025-11-17	51.4500	51.4500	50.0900	50.0900	-5.846%	5	22	-24.176%
2025-11-14	53.2000	53.2000	53.2000	53.2000	-0.319%	1	23	-28.609%
2025-11-13	57.0000	57.0000	53.3700	53.3700	-12.003%	5	24	-28.836%
2025-11-12	62.7500	62.7500	60.6500	60.6500	-9.139%	2	22	-37.378%
2025-11-11	66.8500	66.8500	66.7500	66.7500	+5.567%	4	21	-43.101%
2025-11-10	63.2300	63.2300	63.2300	63.2300	+16.984%	1	21	-39.934%
2025-11-07	52.9700	54.0500	50.6800	54.0500	-5.076%	11	20	-29.732%
2025-11-06	59.1800	59.1800	56.9400	56.9400	-13.135%	2	9	-33.298%
2025-11-05	64.9000	65.5500	64.9000	65.5500	-2.164%	3	8	-42.059%
2025-11-04	68.5500	68.5500	67.0000	67.0000	-17.202%	2	7	-43.313%
2025-11-03	80.9200	80.9200	80.9200	80.9200	+5.461%	2	5	-53.065%
2025-10-31	76.4600	78.2500	76.4600	76.7300	0.000%	5	5	-50.502%

.dark-mode .J7rhQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J7rhQW{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C155PLTR Nov 20 2026 155.00 Call (PLTR261120C00155000)option OPRA

PLTR20261120C155
PLTR Nov 20 2026 155.00 Call (PLTR261120C00155000)
option OPRA