Dark

PLTR20261120C160
PLTR Nov 20 2026 160.00 Call (PLTR261120C00160000)
option OPRA

EOD

Sep 28, 2026

34.00-6.849%(-2.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	33.1000	35.1200	33.1000	34.0000	-6.849%	22	4,584	0.000%
2026-09-25	37.7100	38.1000	36.5000	36.5000	-5.489%	38	4,584	-6.849%
2026-09-24	38.5100	40.2000	38.1000	38.6200	+1.471%	47	4,574	-11.963%
2026-09-23	35.0000	39.5000	35.0000	38.0600	+19.460%	55	4,578	-10.667%
2026-09-22	32.1100	32.1100	30.2500	31.8600	+2.774%	37	4,601	+6.717%
2026-09-21	27.9000	31.0000	27.5000	31.0000	+14.603%	44	4,600	+9.677%
2026-09-18	23.3300	27.1400	23.3300	27.0500	+1.539%	52	4,599	+25.693%
2026-09-17	27.5000	27.7900	25.3500	26.6400	+13.652%	51	4,574	+27.628%
2026-09-16	23.3000	25.3500	22.0800	23.4400	-3.895%	83	4,570	+45.051%
2026-09-15	23.6700	27.0000	22.9000	24.3900	-4.353%	28	4,554	+39.401%
2026-09-14	22.5000	25.5000	20.6000	25.5000	+21.429%	108	4,550	+33.333%
2026-09-11	20.5000	21.7000	19.8000	21.0000	+0.913%	257	4,529	+61.905%
2026-09-10	21.1000	21.7000	20.0000	20.8100	-11.106%	111	4,719	+63.383%
2026-09-09	22.7400	23.7600	22.6000	23.4100	+0.602%	44	4,703	+45.237%
2026-09-08	25.8000	25.9800	23.2600	23.2700	-10.328%	76	4,680	+46.111%
2026-09-04	27.5900	27.8300	25.9500	25.9500	-22.906%	44	4,619	+31.021%
2026-09-03	26.1500	34.7900	26.1500	33.6600	+45.714%	39	4,619	+1.010%
2026-09-02	28.0000	28.0000	20.8500	23.1000	-24.188%	205	4,620	+47.186%
2026-09-01	32.5700	34.9000	30.4700	30.4700	-15.782%	35	4,587	+11.585%
2026-08-31	34.9000	36.3700	34.0000	36.1800	-0.632%	23	4,602	-6.025%
2026-08-28	35.5000	36.8500	35.2500	36.4100	+1.139%	47	4,602	-6.619%
2026-08-27	31.6300	36.4000	31.6300	36.0000	+20.603%	128	4,601	-5.556%
2026-08-26	26.7600	29.8500	26.7600	29.8500	+12.050%	27	4,596	+13.903%
2026-08-25	30.0600	31.2600	26.2500	26.6400	-13.168%	255	4,610	+27.628%
2026-08-24	26.5000	30.6800	25.8000	30.6800	-3.734%	53	4,588	+10.821%
2026-08-21	27.6000	33.3500	27.0500	31.8700	+14.311%	145	4,594	+6.683%
2026-08-20	26.7900	28.7000	26.7900	27.8800	-0.994%	41	4,604	+21.951%
2026-08-19	27.9800	29.0200	24.1500	28.1600	+8.058%	73	4,578	+20.739%
2026-08-18	27.3300	27.3300	25.6500	26.0600	-3.660%	30	4,538	+30.468%
2026-08-17	27.8900	29.0000	26.6800	27.0500	-1.886%	110	4,524	+25.693%
2026-08-14	32.2600	32.2600	27.5500	27.5700	-15.039%	98	4,524	+23.322%
2026-08-13	28.2600	32.5500	27.4500	32.4500	+23.619%	100	4,548	+4.777%
2026-08-12	28.3500	28.3500	24.6000	26.2500	-10.410%	106	4,521	+29.524%
2026-08-11	29.0000	31.5600	28.0000	29.3000	-2.366%	116	4,505	+16.041%
2026-08-10	27.4900	33.2600	27.4900	30.0100	+6.418%	718	4,517	+13.296%
2026-08-07	20.2000	28.2000	20.2000	28.2000	+60.227%	355	4,522	+20.567%
2026-08-06	17.7500	18.9000	16.2500	17.6000	-8.571%	417	4,494	+93.182%
2026-08-05	22.0500	24.5500	19.1900	19.2500	-12.896%	497	4,558	+76.623%
2026-08-04	10.9000	23.4500	10.9000	22.1000	+212.588%	1,895	4,511	+53.846%
2026-08-03	6.8000	7.2000	6.4100	7.0700	+13.120%	298	3,753	+380.905%
2026-07-31	5.9700	6.2500	5.4800	6.2500	+3.306%	767	3,650	+444.000%
2026-07-30	6.7000	6.7000	5.6700	6.0500	-22.436%	217	3,539	+461.983%
2026-07-29	6.9500	7.8000	6.8000	7.8000	+22.449%	62	3,523	+335.897%
2026-07-28	7.5500	7.5500	5.7000	6.3700	-30.911%	165	3,505	+433.752%
2026-07-27	7.9500	9.6500	7.8000	9.2200	+30.966%	208	3,518	+268.764%
2026-07-24	7.2000	7.2000	6.7000	7.0400	+1.295%	150	3,499	+382.955%
2026-07-23	7.2500	7.3100	6.6500	6.9500	-9.150%	241	3,526	+389.209%
2026-07-22	8.4500	8.4500	7.3500	7.6500	-26.794%	74	3,358	+344.444%
2026-07-21	10.6900	11.0500	10.4500	10.4500	-8.734%	43	3,354	+225.359%
2026-07-20	10.8000	11.7800	10.6500	11.4500	+8.531%	50	3,314	+196.943%
2026-07-17	10.1500	11.3200	9.7900	10.5500	-3.211%	100	3,320	+222.275%
2026-07-16	11.2000	11.2000	9.6500	10.9000	-0.909%	47	3,302	+211.927%
2026-07-15	10.9000	11.2500	10.7000	11.0000	-6.143%	76	3,271	+209.091%
2026-07-14	7.6500	11.7200	7.6500	11.7200	+27.115%	63	3,247	+190.102%
2026-07-13	8.4700	9.3600	8.4700	9.2200	+11.622%	31	3,253	+268.764%
2026-07-10	10.0300	10.0300	8.2000	8.2600	-9.031%	25	3,229	+311.622%
2026-07-09	8.6000	9.0800	8.2500	9.0800	-4.421%	42	3,213	+274.449%
2026-07-08	9.0000	9.5000	9.0000	9.5000	-17.031%	64	3,223	+257.895%
2026-07-07	11.3000	13.0500	11.2200	11.4500	+9.569%	154	3,188	+196.943%
2026-07-06	9.9500	11.2500	9.9500	10.4500	+9.424%	30	3,185	+225.359%
2026-07-02	9.2500	10.4500	9.2300	9.5500	+12.353%	99	3,178	+256.021%
2026-07-01	7.3600	8.9500	7.1500	8.5000	+49.912%	57	3,178	+300.000%
2026-06-30	5.5000	6.0000	5.2300	5.6700	+1.250%	23	3,203	+499.647%
2026-06-29	5.8300	6.2500	5.3500	5.6000	+10.891%	76	3,198	+507.143%
2026-06-26	4.7500	5.3000	4.7500	5.0500	+22.573%	299	3,228	+573.267%
2026-06-25	4.4200	4.4200	4.0000	4.1200	-22.556%	101	3,211	+725.243%
2026-06-24	5.2600	6.0300	5.1500	5.3200	-7.478%	134	3,222	+539.098%
2026-06-23	6.9000	6.9000	5.7500	5.7500	-15.441%	123	3,185	+491.304%
2026-06-22	8.6600	8.9500	6.7500	6.8000	-28.421%	267	3,223	+400.000%
2026-06-18	9.2000	9.6700	8.7900	9.5000	-7.767%	197	3,206	+257.895%
2026-06-17	11.4800	12.3000	10.3000	10.3000	-7.207%	73	3,206	+230.097%
2026-06-16	12.0000	12.0000	10.1800	11.1000	-7.654%	29	3,206	+206.306%
2026-06-15	11.0900	12.2500	11.0000	12.0200	+19.010%	27	3,188	+182.862%
2026-06-12	10.5000	10.5800	9.7500	10.1000	-8.597%	34	3,188	+236.634%
2026-06-11	10.9500	11.0500	10.4000	11.0500	-1.339%	22	3,188	+207.692%
2026-06-10	11.6000	11.6000	11.2000	11.2000	-2.609%	17	3,175	+203.571%
2026-06-09	13.0600	13.0600	10.4400	11.5000	-14.815%	116	3,172	+195.652%
2026-06-08	13.6500	13.9000	13.3800	13.5000	-0.662%	121	3,249	+151.852%
2026-06-05	15.3600	15.3600	12.9500	13.5900	-18.133%	64	3,182	+150.184%
2026-06-04	17.3000	18.1600	15.7500	16.6000	-1.775%	398	3,181	+104.819%
2026-06-03	20.9500	22.1000	16.6300	16.9000	-24.385%	243	3,411	+101.183%
2026-06-02	26.5000	26.5000	21.0000	22.3500	-18.431%	205	3,426	+52.125%
2026-06-01	26.6000	29.2100	24.7500	27.4000	+11.837%	188	3,447	+24.088%
2026-05-29	18.5200	25.6700	18.0500	24.5000	+49.390%	705	3,426	+38.776%
2026-05-28	12.3000	16.4000	12.3000	16.4000	+39.574%	119	2,939	+107.317%
2026-05-27	11.5000	12.5500	11.5000	11.7500	-10.099%	50	2,934	+189.362%
2026-05-26	13.1000	13.6500	12.4200	13.0700	-2.825%	11	2,913	+160.138%
2026-05-22	13.4800	14.0000	12.7700	13.4500	-2.888%	121	2,910	+152.788%
2026-05-21	13.7900	14.2500	13.5000	13.8500	+2.214%	66	2,945	+145.487%
2026-05-20	12.9500	13.6500	12.8500	13.5500	+2.652%	108	2,945	+150.923%
2026-05-19	13.4500	13.8500	12.5300	13.2000	+4.348%	1,669	1,221	+157.576%
2026-05-18	13.0500	13.4000	12.4000	12.6500	-3.802%	73	1,221	+168.775%
2026-05-15	13.1800	13.6000	12.7000	13.1500	+1.544%	38	1,221	+158.555%
2026-05-14	12.3000	13.2000	12.1500	12.9500	+8.824%	43	1,194	+162.548%
2026-05-13	12.1000	12.3900	11.6800	11.9000	-10.189%	127	1,183	+185.714%
2026-05-12	13.3000	13.3000	13.2500	13.2500	-7.472%	2	1,183	+156.604%
2026-05-11	13.0400	14.3500	13.0400	14.3200	-5.789%	99	1,183	+137.430%
2026-05-08	13.9100	15.2000	13.2000	15.2000	+4.110%	60	1,174	+123.684%
2026-05-07	14.6500	15.7000	14.1200	14.6000	+12.741%	40	1,162	+132.877%
2026-05-06	13.7000	13.7800	12.9000	12.9500	-10.690%	93	1,151	+162.548%
2026-05-05	17.2400	18.0000	14.3200	14.5000	-27.681%	214	1,087	+134.483%
2026-05-04	20.8000	21.2500	19.9000	20.0500	+3.032%	109	1,102	+69.576%
2026-05-01	20.0000	20.0000	18.3100	19.4600	+15.764%	33	1,035	+74.717%
2026-04-30	15.3500	16.8100	15.3500	16.8100	+7.412%	97	1,035	+102.261%
2026-04-29	15.9100	15.9100	15.2000	15.6500	-14.714%	29	1,013	+117.252%
2026-04-28	18.5800	18.5800	18.3500	18.3500	-3.675%	9	1,011	+85.286%
2026-04-27	19.0200	19.3500	19.0200	19.0500	-1.039%	5	1,004	+78.478%
2026-04-24	18.3100	19.2500	17.6400	19.2500	+1.583%	29	1,008	+76.623%
2026-04-23	21.8000	21.9500	18.9500	18.9500	-22.495%	19	992	+79.420%
2026-04-22	21.5900	24.4500	21.5900	24.4500	+18.862%	71	987	+39.059%
2026-04-21	19.7500	22.7100	19.7500	20.5700	+1.480%	117	910	+65.289%
2026-04-20	21.2800	21.2800	19.9400	20.2700	-2.921%	91	910	+67.736%
2026-04-17	21.5900	21.9400	20.8800	20.8800	+9.319%	80	847	+62.835%
2026-04-16	20.0000	20.0000	18.8000	19.1000	+1.326%	31	849	+78.010%
2026-04-15	17.0000	18.8500	16.9300	18.8500	+18.927%	49	827	+80.371%
2026-04-14	15.5500	16.4400	15.5500	15.8500	+9.689%	50	815	+114.511%
2026-04-13	14.6600	15.2500	14.4500	14.4500	+7.836%	24	802	+135.294%
2026-04-10	13.3600	13.7000	12.0000	13.4000	-2.190%	47	804	+153.731%
2026-04-09	15.7000	15.7000	13.7000	13.7000	-26.423%	137	797	+148.175%
2026-04-08	24.9700	24.9700	18.6200	18.6200	-18.154%	29	833	+82.599%
2026-04-07	21.0900	22.7500	21.0900	22.7500	+1.790%	45	837	+49.451%
2026-04-06	23.2200	23.2200	22.1800	22.3500	-3.664%	21	837	+52.125%
2026-04-02	20.8000	23.2000	20.8000	23.2000	+2.882%	13	833	+46.552%
2026-04-01	22.2700	22.9600	21.8900	22.5500	+0.670%	17	833	+50.776%
2026-03-31	20.4500	22.4000	20.3000	22.4000	+19.914%	29	827	+51.786%
2026-03-30	20.1600	20.9000	18.6300	18.6800	-14.154%	48	816	+82.013%
2026-03-27	21.9900	22.2000	21.6500	21.7600	-11.002%	29	797	+56.250%
2026-03-26	25.4500	25.6300	24.4500	24.4500	-15.075%	10	785	+39.059%
2026-03-25	29.8500	31.0200	28.4500	28.7900	+2.821%	17	785	+18.097%
2026-03-24	28.8500	28.9000	27.0000	28.0000	-10.970%	98	774	+21.429%
2026-03-23	30.4200	31.4500	29.2700	31.4500	+19.129%	143	844	+8.108%
2026-03-20	27.1300	27.1300	26.4000	26.4000	-4.693%	2	760	+28.788%
2026-03-19	27.8900	28.3000	27.7000	27.7000	+0.145%	9	759	+22.744%
2026-03-18	27.9500	27.9500	27.6600	27.6600	-5.918%	3	759	+22.921%
2026-03-17	27.9000	29.4100	27.9000	29.4000	+7.104%	18	758	+15.646%
2026-03-16	27.7500	28.0000	27.0900	27.4500	+0.956%	19	759	+23.862%
2026-03-13	28.2000	28.8500	26.1500	27.1900	-6.403%	27	761	+25.046%
2026-03-12	28.5500	29.7200	28.5500	29.0500	+6.216%	22	757	+17.040%
2026-03-11	26.7000	27.3500	26.3400	27.3500	-1.866%	6	743	+24.314%
2026-03-10	27.9200	27.9200	27.0900	27.8700	-11.664%	30	742	+21.995%
2026-03-09	32.3500	32.3500	29.8000	31.5500	-7.613%	42	739	+7.765%
2026-03-06	28.3500	34.1500	28.3500	34.1500	+22.533%	68	754	-0.439%
2026-03-05	30.0000	30.4000	27.8700	27.8700	-4.062%	36	720	+21.995%
2026-03-04	27.6500	29.7400	27.6500	29.0500	+12.162%	35	720	+17.040%
2026-03-03	24.4000	25.9000	22.9900	25.9000	+4.435%	62	731	+31.274%
2026-03-02	24.2000	25.1500	23.4600	24.8000	+29.843%	93	727	+37.097%
2026-02-27	20.5000	20.5000	19.1000	19.1000	-0.624%	147	721	+78.010%
2026-02-26	19.2200	19.2200	19.2200	19.2200	+2.234%	1	694	+76.899%
2026-02-25	19.5400	19.6100	18.8000	18.8000	+14.564%	23	694	+80.851%
2026-02-24	16.0000	17.0500	16.0000	16.4100	-4.759%	68	694	+107.191%
2026-02-23	16.7500	17.2500	16.0500	17.2300	-8.836%	15	693	+97.330%
2026-02-20	17.8000	18.9000	17.8000	18.9000	-3.571%	16	699	+79.894%
2026-02-19	19.4500	19.8500	19.0500	19.6000	-1.010%	35	692	+73.469%
2026-02-18	19.5300	22.3000	19.5300	19.8000	+4.211%	20	685	+71.717%
2026-02-17	17.7400	19.0000	16.8700	19.0000	+2.426%	63	675	+78.947%
2026-02-13	16.3000	18.5500	16.3000	18.5500	+9.763%	17	643	+83.288%
2026-02-12	19.1500	19.1500	16.3000	16.9000	-15.500%	37	643	+101.183%
2026-02-11	19.8500	20.0000	19.5100	20.0000	-6.760%	12	615	+70.000%
2026-02-10	21.9300	22.0000	21.4500	21.4500	-10.885%	3	605	+58.508%
2026-02-09	20.2000	25.1500	20.2000	24.0700	+21.259%	29	603	+41.255%
2026-02-06	19.0500	20.8000	19.0500	19.8500	+9.186%	17	587	+71.285%
2026-02-05	21.6500	21.6500	17.8900	18.1800	-18.071%	60	584	+87.019%
2026-02-04	27.7500	27.7500	21.6500	22.1900	-31.044%	76	584	+53.222%
2026-02-03	36.9300	37.4000	30.5500	32.1800	+15.341%	54	569	+5.656%
2026-02-02	28.7500	28.8400	27.7000	27.9000	+5.482%	33	551	+21.864%
2026-01-30	28.6000	28.6000	26.4500	26.4500	-8.887%	11	560	+28.544%
2026-01-29	29.1300	29.8300	28.0000	29.0300	-14.618%	31	561	+17.120%
2026-01-28	36.8000	36.9400	34.0000	34.0000	-12.529%	30	549	0.000%
2026-01-27	38.8700	38.8700	38.8700	38.8700	-2.849%	10	542	-12.529%
2026-01-26	40.0100	40.0100	40.0100	40.0100	-4.007%	5	542	-15.021%
2026-01-23	41.6800	41.6800	41.6800	41.6800	+9.454%	1	542	-18.426%
2026-01-21	40.2700	40.2700	37.0400	38.0800	-8.900%	34	542	-10.714%
2026-01-20	41.6100	41.8000	41.6100	41.8000	-4.978%	2	525	-18.660%
2026-01-16	45.0500	45.0500	43.9900	43.9900	-9.430%	3	527	-22.710%
2026-01-14	48.5700	48.5700	48.5700	48.5700	-3.936%	1	527	-29.998%
2026-01-12	50.5600	50.5600	50.5600	50.5600	+6.063%	1	527	-32.753%
2026-01-08	47.6700	47.6700	47.6700	47.6700	-9.545%	5	527	-28.676%
2026-01-07	52.7000	52.7000	52.7000	52.7000	+8.303%	5	522	-35.484%
2026-01-06	48.6700	48.6700	48.6600	48.6600	+15.857%	3	522	-30.127%
2026-01-02	48.0000	48.0000	42.0000	42.0000	-17.566%	3	522	-19.048%
2025-12-31	51.1000	51.1000	50.9500	50.9500	-4.229%	4	522	-33.268%
2025-12-30	53.4000	53.4500	53.2000	53.2000	-6.090%	60	522	-36.090%
2025-12-29	56.6500	56.6500	56.6500	56.6500	-3.328%	1	486	-39.982%
2025-12-26	62.9300	62.9300	58.6000	58.6000	-6.688%	9	486	-41.980%
2025-12-24	62.8000	62.8000	62.8000	62.8000	+3.974%	1	486	-45.860%
2025-12-19	61.9200	61.9200	60.2900	60.4000	+4.770%	4	486	-43.709%
2025-12-18	57.8000	57.8000	57.6300	57.6500	+9.622%	7	486	-41.023%
2025-12-17	52.5900	52.5900	52.5900	52.5900	-10.409%	2	490	-35.349%
2025-12-16	56.0000	58.7000	56.0000	58.7000	+2.533%	6	490	-42.078%
2025-12-15	57.3000	57.3000	57.2500	57.2500	+1.327%	6	487	-40.611%
2025-12-12	58.0000	58.0000	53.0000	56.5000	-2.921%	13	490	-39.823%
2025-12-11	59.5000	59.5000	58.2000	58.2000	-1.523%	2	490	-41.581%
2025-12-10	59.1000	59.1000	59.1000	59.1000	+7.513%	1	490	-42.470%
2025-12-09	55.2800	55.2800	54.9700	54.9700	-1.839%	4	490	-38.148%
2025-12-08	55.8800	56.0000	55.8800	56.0000	+8.213%	2	492	-39.286%
2025-12-04	51.7500	51.7500	51.7500	51.7500	+3.500%	2	492	-34.300%
2025-12-02	46.7900	50.0000	46.7900	50.0000	+11.111%	4	492	-32.000%
2025-12-01	43.8000	45.0000	43.8000	45.0000	-1.207%	3	493	-24.444%
2025-11-28	45.1800	45.5500	44.7500	45.5500	+1.742%	3	493	-25.357%
2025-11-26	44.9000	44.9000	44.7700	44.7700	+3.276%	3	492	-24.056%
2025-11-25	39.9300	43.3500	39.2000	43.3500	-2.034%	10	492	-21.569%
2025-11-24	41.7600	44.2500	41.7600	44.2500	+13.929%	20	487	-23.164%
2025-11-21	35.7900	40.7400	35.7900	38.8400	-0.563%	29	488	-12.461%
2025-11-20	49.7500	49.7500	39.0600	39.0600	-14.623%	455	483	-12.954%
2025-11-19	45.2500	45.7500	44.8800	45.7500	-5.260%	47	83	-25.683%
2025-11-18	48.2900	48.2900	48.2900	48.2900	+1.110%	1	64	-29.592%
2025-11-17	50.8900	50.8900	47.7600	47.7600	-9.288%	7	63	-28.811%
2025-11-14	49.1700	53.5700	49.1700	52.6500	+3.949%	4	59	-35.423%
2025-11-13	56.0000	56.0000	50.6500	50.6500	-11.172%	3	59	-32.873%
2025-11-12	59.0000	59.0000	57.0200	57.0200	-13.212%	7	59	-40.372%
2025-11-11	65.7000	65.7000	65.7000	65.7000	+3.465%	1	57	-48.250%
2025-11-10	63.5000	63.5000	63.5000	63.5000	+16.943%	1	57	-46.457%
2025-11-07	50.7000	54.3000	50.7000	54.3000	+3.567%	3	57	-37.385%
2025-11-06	62.0000	62.0000	52.4300	52.4300	-14.386%	78	56	-35.152%
2025-11-05	63.6200	63.6200	60.6500	61.2400	-2.484%	8	13	-44.481%
2025-11-04	67.0000	68.0800	62.8000	62.8000	-18.811%	11	14	-45.860%
2025-11-03	77.3500	77.3500	77.3500	77.3500	+6.985%	3	4	-56.044%
2025-10-31	74.1000	74.1000	72.3000	72.3000	+5.087%	2	4	-52.974%
2025-10-29	68.8000	68.8000	68.8000	68.8000	+7.837%	1	5	-50.581%
2025-10-28	62.0800	63.8000	62.0800	63.8000	+0.472%	2	4	-46.708%
2025-10-27	63.5000	63.5000	63.5000	63.5000	0.000%	2	2	-46.457%

.dark-mode .vP8SZV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vP8SZV{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C160PLTR Nov 20 2026 160.00 Call (PLTR261120C00160000)option OPRA

PLTR20261120C160
PLTR Nov 20 2026 160.00 Call (PLTR261120C00160000)
option OPRA