Dark

PLTR20261120C165
PLTR Nov 20 2026 165.00 Call (PLTR261120C00165000)
option OPRA

EOD

Sep 28, 2026

30.83-3.566%(-1.14)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	30.4000	31.6500	29.7800	30.8300	-3.566%	54	11,841	0.000%
2026-09-25	34.4300	34.4300	31.9700	31.9700	-8.500%	425	11,815	-3.566%
2026-09-24	34.2500	36.0000	31.8700	34.9400	+1.570%	24	11,703	-11.763%
2026-09-23	30.9000	36.0000	30.9000	34.4000	+19.072%	152	11,706	-10.378%
2026-09-22	27.8400	28.8900	27.1500	28.8900	+4.371%	47	11,785	+6.715%
2026-09-21	25.2500	27.6800	23.8800	27.6800	+14.855%	98	11,789	+11.380%
2026-09-18	21.5500	24.1000	20.9000	24.1000	+0.710%	49	11,803	+27.925%
2026-09-17	24.4000	24.4000	22.7000	23.9300	+5.605%	122	11,798	+28.834%
2026-09-16	19.9300	22.6600	19.9300	22.6600	+7.905%	87	11,781	+36.055%
2026-09-15	20.8200	23.8000	19.6200	21.0000	-5.618%	1,174	11,753	+46.810%
2026-09-14	19.2400	22.3500	18.0000	22.2500	+20.596%	144	12,327	+38.562%
2026-09-11	17.9000	19.3200	17.2500	18.4500	+3.246%	299	12,315	+67.100%
2026-09-10	18.5300	19.3200	17.2200	17.8700	-10.873%	200	12,298	+72.524%
2026-09-09	21.0000	21.4300	19.6000	20.0500	-2.906%	11,378	12,264	+53.766%
2026-09-08	22.7300	23.7700	20.6500	20.6500	-11.677%	33	3,248	+49.298%
2026-09-04	27.9000	27.9000	23.1000	23.3800	-21.884%	32	3,258	+31.865%
2026-09-03	21.9000	31.8000	21.9000	29.9300	+48.168%	219	3,258	+3.007%
2026-09-02	24.1600	24.2800	18.4000	20.2000	-26.679%	276	3,148	+52.624%
2026-09-01	29.3900	31.8100	27.5500	27.5500	-15.620%	128	3,038	+11.906%
2026-08-31	31.0000	32.9500	31.0000	32.6500	+0.772%	18	2,927	-5.574%
2026-08-28	33.0000	33.6700	31.9500	32.4000	-0.552%	44	2,924	-4.846%
2026-08-27	28.5300	32.9700	27.1500	32.5800	+21.341%	154	2,911	-5.371%
2026-08-26	21.8000	26.8500	21.2900	26.8500	+13.531%	15	2,860	+14.823%
2026-08-25	26.0200	27.3000	23.6000	23.6500	-8.048%	24	2,853	+30.359%
2026-08-24	24.4200	27.3400	23.6500	25.7200	-10.539%	62	2,853	+19.868%
2026-08-21	24.0000	30.2000	24.0000	28.7500	+13.412%	31	2,852	+7.235%
2026-08-20	24.8000	25.6000	24.6000	25.3500	-1.362%	22	2,839	+21.617%
2026-08-19	25.4500	25.8500	22.7000	25.7000	+13.316%	29	2,846	+19.961%
2026-08-18	23.1000	23.3000	22.6800	22.6800	-5.657%	25	2,842	+35.935%
2026-08-17	23.9000	26.0500	23.9000	24.0400	-4.489%	185	2,823	+28.245%
2026-08-14	29.1000	29.1000	25.1700	25.1700	-14.822%	73	2,713	+22.487%
2026-08-13	25.3000	29.6000	24.8600	29.5500	+25.531%	97	2,698	+4.332%
2026-08-12	22.8000	24.2000	21.9000	23.5400	-11.868%	62	2,707	+30.969%
2026-08-11	26.6300	28.4500	25.4200	26.7100	-1.982%	25	2,700	+15.425%
2026-08-10	24.8700	30.3200	24.8700	27.2500	+7.031%	318	2,710	+13.138%
2026-08-07	20.2500	25.4600	20.2000	25.4600	+59.925%	1,286	2,698	+21.092%
2026-08-06	15.3800	16.6100	14.4000	15.9200	-6.628%	59	2,346	+93.656%
2026-08-05	20.2500	22.1000	17.0500	17.0500	-15.427%	896	2,337	+80.821%
2026-08-04	10.1500	21.0500	10.1500	20.1600	+228.874%	1,023	2,092	+52.927%
2026-08-03	6.0400	6.2000	5.7400	6.1300	+15.009%	157	1,703	+402.936%
2026-07-31	5.3100	5.4000	4.7800	5.3300	+3.495%	388	1,655	+478.424%
2026-07-30	5.2500	5.8500	5.0500	5.1500	-22.556%	102	1,608	+498.641%
2026-07-29	5.9900	6.7400	5.9900	6.6500	+7.780%	116	1,606	+363.609%
2026-07-28	6.0000	6.2500	4.9500	6.1700	-23.354%	224	1,614	+399.676%
2026-07-27	6.4700	8.5000	6.4700	8.0500	+34.167%	162	1,605	+282.981%
2026-07-24	6.6500	6.6500	5.8500	6.0000	-0.826%	53	1,637	+413.833%
2026-07-23	6.3800	6.3800	5.8500	6.0500	-7.634%	161	1,638	+409.587%
2026-07-22	8.3900	8.3900	6.4500	6.5500	-28.959%	65	1,627	+370.687%
2026-07-21	9.7800	9.7800	9.2200	9.2200	-10.049%	8	1,597	+234.382%
2026-07-20	9.5500	10.2500	9.3000	10.2500	+9.743%	85	1,597	+200.780%
2026-07-17	8.5100	9.5500	8.5100	9.3400	-5.657%	32	1,574	+230.086%
2026-07-16	9.3500	10.1000	9.3500	9.9000	+1.020%	15	1,549	+211.414%
2026-07-15	10.9500	10.9500	9.6000	9.8000	-6.220%	20	1,556	+214.592%
2026-07-14	6.7500	10.4500	6.7000	10.4500	+28.221%	73	1,550	+195.024%
2026-07-13	7.7900	8.5500	7.7900	8.1500	0.000%	138	1,600	+278.282%
2026-07-10	8.1000	8.3000	8.1000	8.1500	+8.378%	3	1,648	+278.282%
2026-07-09	7.3000	7.5200	7.3000	7.5200	-10.476%	102	1,646	+309.973%
2026-07-08	8.2000	8.4000	8.1000	8.4000	-19.847%	5	1,548	+267.024%
2026-07-07	10.4500	11.2300	10.4000	10.4800	+12.086%	38	1,547	+194.179%
2026-07-06	9.5000	10.0000	9.3400	9.3500	+6.250%	217	1,534	+229.733%
2026-07-02	9.3000	9.3000	8.3500	8.8000	+15.334%	34	1,340	+250.341%
2026-07-01	7.1000	8.0000	7.1000	7.6300	+45.333%	25	1,340	+304.063%
2026-06-30	4.7500	5.2500	4.7500	5.2500	+6.707%	6	1,334	+487.238%
2026-06-29	5.7000	5.7000	4.9200	4.9200	+8.132%	9	1,332	+526.626%
2026-06-26	4.1500	4.7000	4.1500	4.5500	+23.978%	47	1,333	+577.582%
2026-06-25	3.9500	3.9500	3.5000	3.6700	-21.075%	81	1,369	+740.054%
2026-06-24	5.2700	5.3000	4.5500	4.6500	-8.644%	31	1,347	+563.011%
2026-06-23	5.9500	6.0800	5.0700	5.0900	-15.868%	241	1,341	+505.697%
2026-06-22	7.8800	8.2600	6.0000	6.0500	-27.545%	42	1,163	+409.587%
2026-06-18	8.1900	8.6200	8.0000	8.3500	-14.796%	27	1,145	+269.222%
2026-06-17	9.4000	10.8400	9.4000	9.8000	+4.478%	8	1,145	+214.592%
2026-06-16	9.8900	9.8900	9.0500	9.3800	-14.103%	31	1,145	+228.678%
2026-06-15	9.5000	10.9200	9.2500	10.9200	+21.333%	54	1,082	+182.326%
2026-06-12	9.0800	9.1300	8.7400	9.0000	-8.629%	74	1,082	+242.556%
2026-06-11	9.8000	9.8500	9.3300	9.8500	-3.431%	61	1,082	+212.995%
2026-06-10	10.4500	10.5800	10.1500	10.2000	-3.774%	18	1,042	+202.255%
2026-06-09	11.8700	12.2500	9.5000	10.6000	-12.757%	76	1,035	+190.849%
2026-06-08	12.3400	12.5500	12.1000	12.1500	-0.164%	110	1,007	+153.745%
2026-06-05	13.8000	13.8000	11.8000	12.1700	-18.047%	80	1,002	+153.328%
2026-06-04	15.8300	16.7000	14.7500	14.8500	-2.045%	15	1,005	+107.609%
2026-06-03	18.0900	18.0900	15.1600	15.1600	-25.759%	27	1,017	+103.364%
2026-06-02	21.4500	21.4500	19.4500	20.4200	-20.761%	64	1,012	+50.979%
2026-06-01	23.1800	27.4100	22.7500	25.7700	+16.343%	161	1,004	+19.635%
2026-05-29	16.5000	23.5000	16.5000	22.1500	+50.373%	122	1,010	+39.187%
2026-05-28	10.8000	14.7300	10.8000	14.7300	+41.635%	64	918	+109.301%
2026-05-27	10.4000	11.3500	10.4000	10.4000	-13.333%	101	898	+196.442%
2026-05-26	11.4500	12.8000	11.3600	12.0000	-2.041%	29	861	+156.917%
2026-05-22	12.4000	12.7000	11.1500	12.2500	-1.527%	25	849	+151.673%
2026-05-21	12.7000	12.7300	12.1500	12.4400	+0.729%	93	834	+147.830%
2026-05-20	12.0900	12.4500	12.0900	12.3500	+9.003%	29	834	+149.636%
2026-05-19	11.8000	11.8000	11.3300	11.3300	-1.134%	4	738	+172.109%
2026-05-18	11.6000	12.0300	11.3600	11.4600	-3.291%	29	738	+169.023%
2026-05-15	11.6200	12.2500	11.6200	11.8500	-0.671%	24	738	+160.169%
2026-05-14	11.0000	11.9300	11.0000	11.9300	+13.081%	48	702	+158.424%
2026-05-13	11.3000	11.3000	10.3700	10.5500	-10.593%	88	703	+192.227%
2026-05-12	12.0000	12.0000	11.8000	11.8000	-6.349%	12	703	+161.271%
2026-05-11	12.6000	12.6500	12.6000	12.6000	-6.320%	53	703	+144.683%
2026-05-08	12.4500	13.5000	12.0000	13.4500	+0.149%	15	684	+129.219%
2026-05-07	14.5800	14.5800	13.4300	13.4300	+13.814%	7	678	+129.561%
2026-05-06	12.1700	12.4000	11.7000	11.8000	-11.940%	21	675	+161.271%
2026-05-05	15.4700	15.5500	13.0400	13.4000	-26.975%	94	673	+130.075%
2026-05-04	19.3500	19.3500	18.3000	18.3500	+2.514%	26	738	+68.011%
2026-05-01	17.9200	18.2700	16.7400	17.9000	+18.543%	29	745	+72.235%
2026-04-30	14.9000	15.1000	14.9000	15.1000	+5.594%	7	745	+104.172%
2026-04-29	14.2900	14.3900	14.2900	14.3000	-13.070%	8	745	+115.594%
2026-04-28	16.5000	16.5000	16.4000	16.4500	-5.731%	5	741	+87.416%
2026-04-27	17.2400	17.6500	17.2400	17.4500	-0.286%	8	742	+76.676%
2026-04-24	16.4500	17.5000	16.4500	17.5000	+2.941%	21	747	+76.171%
2026-04-23	20.2300	20.4000	17.0000	17.0000	-24.005%	16	751	+81.353%
2026-04-22	20.1400	22.4000	20.1400	22.3700	+15.013%	107	672	+37.819%
2026-04-21	19.3600	19.4500	19.3600	19.4500	+5.420%	2	605	+58.509%
2026-04-20	18.5100	18.5100	18.2000	18.4500	-5.723%	4	605	+67.100%
2026-04-17	18.4500	20.0000	18.4500	19.5700	+11.193%	8	604	+57.537%
2026-04-16	18.3500	18.3500	17.4200	17.6000	+1.441%	18	602	+75.170%
2026-04-15	14.7000	17.3500	14.6100	17.3500	+20.402%	20	603	+77.695%
2026-04-14	14.5000	15.1300	14.0000	14.4100	+11.103%	100	597	+113.949%
2026-04-13	12.6500	13.6300	12.4500	12.9700	+6.574%	16	643	+137.702%
2026-04-10	11.2000	12.3000	10.8500	12.1700	-1.457%	27	648	+153.328%
2026-04-09	14.6500	14.7300	12.3500	12.3500	-27.481%	41	648	+149.636%
2026-04-08	22.2200	22.2200	16.5500	17.0300	-16.314%	59	666	+81.033%
2026-04-07	19.6000	20.3500	19.6000	20.3500	-7.458%	12	664	+51.499%
2026-04-06	21.7500	21.9900	21.7500	21.9900	+5.976%	4	662	+40.200%
2026-04-02	20.7500	20.7500	20.7500	20.7500	-0.240%	1	658	+48.578%
2026-04-01	20.1000	20.8000	20.1000	20.8000	+1.463%	112	658	+48.221%
2026-03-31	17.8000	20.7400	17.8000	20.5000	+22.169%	21	547	+50.390%
2026-03-30	18.3600	19.1500	16.7800	16.7800	-15.124%	26	549	+83.731%
2026-03-27	20.1800	20.4300	19.7700	19.7700	-12.328%	16	564	+55.943%
2026-03-26	24.0000	24.2500	22.5500	22.5500	-14.519%	58	572	+36.718%
2026-03-25	27.8000	29.0000	26.3800	26.3800	-1.013%	55	612	+16.869%
2026-03-24	29.4000	29.8000	25.0000	26.6500	-9.292%	45	561	+15.685%
2026-03-23	28.9200	29.3800	28.3300	29.3800	+23.238%	119	584	+4.935%
2026-03-20	23.6000	23.8400	23.6000	23.8400	-10.544%	11	652	+29.320%
2026-03-19	25.4000	26.6500	24.2000	26.6500	+6.387%	14	662	+15.685%
2026-03-18	25.9500	25.9500	25.0500	25.0500	-6.180%	21	663	+23.074%
2026-03-17	26.5500	26.7000	26.3500	26.7000	+3.288%	18	663	+15.468%
2026-03-16	25.4500	25.8500	25.1800	25.8500	+4.234%	10	657	+19.265%
2026-03-13	26.2000	26.2000	24.5400	24.8000	-10.372%	11	657	+24.315%
2026-03-12	26.3800	27.7200	26.3800	27.6700	+10.020%	6	657	+11.420%
2026-03-11	25.6800	25.6800	24.4500	25.1500	-2.406%	29	652	+22.584%
2026-03-10	25.8000	25.8200	25.1000	25.7700	-8.779%	16	641	+19.635%
2026-03-09	28.0000	28.2500	27.0800	28.2500	-11.136%	8	640	+9.133%
2026-03-06	28.7800	31.7900	28.4200	31.7900	+19.736%	84	634	-3.020%
2026-03-05	28.3000	28.3000	26.5500	26.5500	-2.640%	12	595	+16.121%
2026-03-04	26.3000	27.2700	26.0500	27.2700	+16.290%	14	584	+13.055%
2026-03-03	21.8500	23.4500	21.8500	23.4500	+1.780%	73	588	+31.471%
2026-03-02	22.3000	23.4000	22.3000	23.0400	+29.438%	99	639	+33.811%
2026-02-27	18.2000	18.2000	17.8000	17.8000	+16.645%	8	573	+73.202%
2026-02-24	15.7000	15.9000	14.9200	15.2600	-3.418%	41	573	+102.031%
2026-02-23	15.7600	15.9900	15.7600	15.8000	-9.714%	12	566	+95.127%
2026-02-20	17.9300	17.9300	17.5000	17.5000	-2.507%	9	558	+76.171%
2026-02-19	17.5500	17.9500	17.2500	17.9500	-1.913%	39	549	+71.755%
2026-02-18	18.2500	20.7500	18.2500	18.3000	+3.977%	33	513	+68.470%
2026-02-17	15.6700	17.6000	15.6700	17.6000	+2.624%	72	496	+75.170%
2026-02-13	15.4900	17.1500	15.4900	17.1500	+10.289%	14	439	+79.767%
2026-02-12	16.2000	16.2000	15.3500	15.5500	-14.136%	5	439	+98.264%
2026-02-11	18.7400	18.7400	18.0500	18.1100	-19.152%	4	438	+70.237%
2026-02-10	22.3500	22.4000	22.3500	22.4000	+2.050%	44	442	+37.634%
2026-02-09	21.9500	21.9500	21.9500	21.9500	+17.821%	4	417	+40.456%
2026-02-06	17.7000	18.6300	17.7000	18.6300	+14.085%	9	417	+65.486%
2026-02-05	17.2000	17.8500	16.3300	16.3300	-20.147%	47	419	+88.794%
2026-02-04	25.0500	25.0500	19.9000	20.4500	-32.285%	138	395	+50.758%
2026-02-03	28.2000	30.2000	28.2000	30.2000	+17.054%	12	420	+2.086%
2026-02-02	26.9000	27.1000	25.5100	25.8000	+5.092%	23	420	+19.496%
2026-01-30	26.3500	26.3500	24.5000	24.5500	-11.212%	223	427	+25.580%
2026-01-29	30.7000	30.7000	26.9500	27.6500	-13.459%	51	266	+11.501%
2026-01-28	35.5000	35.5300	31.9500	31.9500	-14.800%	25	240	-3.505%
2026-01-27	37.5000	37.5000	37.5000	37.5000	-0.053%	10	227	-17.787%
2026-01-26	38.8500	38.8500	37.5200	37.5200	-4.041%	7	217	-17.830%
2026-01-23	38.7400	39.6000	38.7400	39.1000	+5.876%	20	216	-21.151%
2026-01-22	36.8000	36.9300	36.8000	36.9300	-3.071%	33	216	-16.518%
2026-01-21	35.4000	38.1000	35.4000	38.1000	-6.388%	2	207	-19.081%
2026-01-20	40.3300	40.8500	40.3300	40.7000	-0.756%	6	207	-24.251%
2026-01-16	47.3200	47.3200	41.0100	41.0100	-9.868%	127	163	-24.823%
2026-01-15	46.2600	46.2600	45.5000	45.5000	+3.221%	8	163	-32.242%
2026-01-14	44.0800	44.0800	44.0800	44.0800	-8.167%	1	162	-30.059%
2026-01-12	47.0000	48.0000	47.0000	48.0000	+8.108%	2	161	-35.771%
2026-01-09	44.4000	44.4000	44.4000	44.4000	-12.598%	1	162	-30.563%
2026-01-07	48.6000	50.8000	48.6000	50.8000	+9.483%	2	163	-39.311%
2026-01-06	46.8200	46.8200	46.4000	46.4000	+6.349%	2	164	-33.556%
2026-01-05	43.6300	43.6300	43.6300	43.6300	+6.884%	1	164	-29.338%
2026-01-02	45.2500	45.2500	39.9500	40.8200	-21.801%	20	164	-24.473%
2025-12-30	52.1500	52.2000	52.1500	52.2000	+0.096%	6	154	-40.939%
2025-12-29	52.1500	52.1500	52.1500	52.1500	-8.988%	4	151	-40.882%
2025-12-26	57.3000	57.3000	57.3000	57.3000	-0.710%	2	151	-46.195%
2025-12-19	58.0000	58.3800	57.7100	57.7100	+5.042%	7	149	-46.578%
2025-12-18	54.5100	55.0400	54.3000	54.9400	+9.836%	32	151	-43.884%
2025-12-17	50.0200	50.0200	50.0200	50.0200	-10.117%	1	148	-38.365%
2025-12-16	55.6500	55.6500	55.6500	55.6500	+1.960%	1	148	-44.600%
2025-12-15	56.0000	56.0000	54.5800	54.5800	+7.125%	21	147	-43.514%
2025-12-12	53.5100	53.5100	50.9500	50.9500	-4.445%	7	149	-39.490%
2025-12-11	53.3200	53.3200	53.3200	53.3200	-7.751%	1	149	-42.179%
2025-12-10	58.5000	58.5000	57.8000	57.8000	+9.387%	2	149	-46.661%
2025-12-09	52.8400	52.8400	52.8400	52.8400	+2.602%	1	148	-41.654%
2025-12-05	51.5000	51.5000	51.5000	51.5000	+7.448%	1	148	-40.136%
2025-12-03	47.9300	47.9300	47.9300	47.9300	+14.119%	3	149	-35.677%
2025-12-01	42.0000	42.0000	42.0000	42.0000	-1.869%	1	149	-26.595%
2025-11-28	43.0000	43.0000	42.8000	42.8000	+0.234%	37	149	-27.967%
2025-11-26	42.7000	42.7000	42.7000	42.7000	+13.203%	1	135	-27.799%
2025-11-25	37.7000	37.7200	37.7000	37.7200	-9.847%	5	135	-18.266%
2025-11-24	40.0700	41.8400	40.0700	41.8400	+21.983%	13	132	-26.315%
2025-11-21	34.3000	34.3000	34.3000	34.3000	-7.919%	1	122	-10.117%
2025-11-20	48.0800	48.0800	37.2500	37.2500	-12.763%	69	122	-17.235%
2025-11-19	44.5500	46.2500	42.7000	42.7000	-6.154%	8	81	-27.799%
2025-11-18	45.8000	47.7000	44.8500	45.5000	-1.408%	27	79	-32.242%
2025-11-17	45.3500	46.1500	45.3500	46.1500	-9.687%	3	59	-33.196%
2025-11-14	46.0000	51.1000	46.0000	51.1000	+3.756%	28	58	-39.667%
2025-11-13	55.0000	55.3000	49.2500	49.2500	-11.341%	6	39	-37.401%
2025-11-12	58.4000	58.4000	54.8700	55.5500	-8.934%	15	39	-44.500%
2025-11-10	58.0300	61.0000	58.0300	61.0000	+24.439%	2	36	-49.459%
2025-11-07	46.3000	49.0200	46.3000	49.0200	-8.936%	2	34	-37.107%
2025-11-06	53.8300	53.8300	53.8300	53.8300	-10.373%	5	33	-42.727%
2025-11-05	56.7000	60.2000	56.7000	60.0600	-6.376%	16	33	-48.668%
2025-11-04	59.7500	64.1500	59.7500	64.1500	-14.307%	4	19	-51.941%
2025-11-03	72.1600	74.8600	72.1600	74.8600	+5.496%	15	4	-58.816%
2025-10-31	70.9600	70.9600	70.9600	70.9600	+19.261%	1	4	-56.553%
2025-10-28	59.5000	59.5000	59.5000	59.5000	0.000%	3	3	-48.185%

.dark-mode .P8gMRS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8gMRS{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C165PLTR Nov 20 2026 165.00 Call (PLTR261120C00165000)option OPRA

PLTR20261120C165
PLTR Nov 20 2026 165.00 Call (PLTR261120C00165000)
option OPRA