Dark

PLTR20261120C170
PLTR Nov 20 2026 170.00 Call (PLTR261120C00170000)
option OPRA

EOD

Sep 28, 2026

27.07-5.614%(-1.61)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	27.6200	28.6000	27.0500	27.0700	-5.614%	15	4,946	0.000%
2026-09-25	30.8000	30.8000	28.6800	28.6800	-9.039%	32	4,943	-5.614%
2026-09-24	29.6800	32.9000	29.0000	31.5300	+2.039%	41	4,941	-14.145%
2026-09-23	26.9200	32.2600	26.2500	30.9000	+20.000%	309	4,958	-12.395%
2026-09-22	25.7500	25.7800	23.9000	25.7500	+5.102%	136	5,054	+5.126%
2026-09-21	21.4600	24.5200	20.7500	24.5000	+15.023%	111	5,125	+10.490%
2026-09-18	23.4500	23.4500	17.8600	21.3000	+1.719%	248	5,147	+27.089%
2026-09-17	19.9900	21.5400	19.0800	20.9400	+5.015%	137	5,050	+29.274%
2026-09-16	17.8500	20.0400	16.7500	19.9400	+4.947%	267	5,034	+35.757%
2026-09-15	16.9100	21.3200	16.9100	19.0000	-2.564%	228	5,051	+42.474%
2026-09-14	17.2500	19.9000	15.5800	19.5000	+23.810%	592	5,032	+38.821%
2026-09-11	16.0000	16.8500	14.7500	15.7500	+0.962%	1,091	4,924	+71.873%
2026-09-10	16.1900	17.0800	14.8000	15.6000	-10.857%	219	5,342	+73.526%
2026-09-09	17.9000	18.7000	17.2000	17.5000	-3.634%	442	5,280	+54.686%
2026-09-08	20.5500	20.5500	18.1600	18.1600	-11.845%	259	4,956	+49.064%
2026-09-04	23.0700	23.0700	20.2000	20.6000	-24.125%	83	4,818	+31.408%
2026-09-03	19.5000	28.7000	19.0500	27.1500	+50.833%	246	4,818	-0.295%
2026-09-02	21.9300	21.9300	15.9000	18.0000	-26.078%	562	4,919	+50.389%
2026-09-01	26.5500	28.6000	24.3500	24.3500	-16.923%	330	4,672	+11.170%
2026-08-31	28.2500	29.6100	27.4500	29.3100	-1.644%	42	4,365	-7.642%
2026-08-28	29.8500	30.6500	28.5100	29.8000	+0.506%	87	4,364	-9.161%
2026-08-27	25.4500	30.1800	24.7800	29.6500	+23.696%	441	4,378	-8.702%
2026-08-26	19.5000	24.2000	18.8700	23.9700	+15.019%	138	4,117	+12.933%
2026-08-25	25.1500	25.4000	20.6700	20.8400	-9.312%	125	4,115	+29.894%
2026-08-24	22.1700	24.4500	20.8300	22.9800	-11.513%	98	4,129	+17.798%
2026-08-21	21.9700	28.0000	21.0000	25.9700	+18.099%	127	4,098	+4.236%
2026-08-20	21.5000	22.8600	21.5000	21.9900	-2.656%	40	4,072	+23.101%
2026-08-19	20.9000	23.1300	19.5500	22.5900	+11.666%	77	4,057	+19.832%
2026-08-18	20.5500	22.4500	20.0500	20.2300	-3.113%	67	4,032	+33.811%
2026-08-17	22.3600	23.2500	20.8500	20.8800	-5.520%	69	4,020	+29.646%
2026-08-14	25.9000	25.9000	22.1000	22.1000	-17.166%	72	3,989	+22.489%
2026-08-13	22.7500	26.7000	22.1600	26.6800	+27.656%	146	3,973	+1.462%
2026-08-12	23.0100	23.3000	19.4500	20.9000	-12.771%	168	3,954	+29.522%
2026-08-11	24.5500	25.8500	22.7500	23.9600	-2.204%	59	3,925	+12.980%
2026-08-10	22.7100	27.7500	22.4900	24.5000	+6.429%	503	3,910	+10.490%
2026-08-07	15.9600	23.1200	15.9600	23.0200	+64.429%	751	4,007	+17.593%
2026-08-06	12.9500	14.7700	12.6500	14.0000	-8.616%	95	3,732	+93.357%
2026-08-05	17.2700	19.7400	15.2000	15.3200	-14.413%	418	3,717	+76.697%
2026-08-04	10.0500	19.0000	9.6700	17.9000	+231.481%	1,307	3,661	+51.229%
2026-08-03	5.3000	5.4600	4.9000	5.4000	+17.391%	264	3,148	+401.296%
2026-07-31	4.4000	4.6000	4.0400	4.6000	+1.099%	148	2,992	+488.478%
2026-07-30	4.7500	4.8200	4.4000	4.5500	-11.479%	114	3,002	+494.945%
2026-07-29	4.9500	6.0000	4.9500	5.1400	+1.782%	58	2,998	+426.654%
2026-07-28	5.3000	5.4200	4.2700	5.0500	-28.369%	144	2,998	+436.040%
2026-07-27	5.7500	7.5500	5.7500	7.0500	+38.507%	152	3,005	+283.972%
2026-07-24	5.2900	5.4400	5.0900	5.0900	-6.434%	179	3,057	+431.827%
2026-07-23	5.8000	5.8000	5.0400	5.4400	-10.083%	34	3,055	+397.610%
2026-07-22	6.7500	6.9000	5.7500	6.0500	-26.220%	207	3,045	+347.438%
2026-07-21	8.6500	8.6500	8.1500	8.2000	-9.890%	65	3,002	+230.122%
2026-07-20	8.2300	9.1500	8.2300	9.1000	+10.976%	5	2,949	+197.473%
2026-07-17	8.5000	8.5000	8.2000	8.2000	-8.380%	15	2,949	+230.122%
2026-07-16	7.8200	8.9500	7.8200	8.9500	+2.286%	3	2,937	+202.458%
2026-07-15	9.0600	9.0600	8.6300	8.7500	-1.018%	39	2,938	+209.371%
2026-07-14	8.2000	9.4500	8.1700	8.8400	+21.096%	30	2,911	+206.222%
2026-07-13	6.7000	7.4800	6.7000	7.3000	+12.654%	73	2,887	+270.822%
2026-07-10	6.4800	6.4800	6.4800	6.4800	-9.371%	10	2,895	+317.747%
2026-07-09	6.8500	7.1500	6.4200	7.1500	-9.608%	32	2,885	+278.601%
2026-07-08	7.1300	7.9100	7.1000	7.9100	-13.457%	62	2,873	+242.225%
2026-07-07	8.8500	10.2500	8.0000	9.1400	+9.200%	53	2,902	+196.171%
2026-07-06	7.1300	8.9000	7.1300	8.3700	+10.132%	32	2,913	+223.417%
2026-07-02	8.0000	8.6000	7.3500	7.6000	+11.274%	156	2,923	+256.184%
2026-07-01	5.0000	7.1900	5.0000	6.8300	+48.478%	209	2,923	+296.340%
2026-06-30	4.1500	4.6500	4.1500	4.6000	+6.977%	56	2,875	+488.478%
2026-06-29	5.0000	5.0000	4.3000	4.3000	+6.173%	15	2,882	+529.535%
2026-06-26	3.4500	4.1500	3.4500	4.0500	+26.563%	151	2,880	+568.395%
2026-06-25	3.6200	3.6200	3.1000	3.2000	-25.581%	250	2,915	+745.938%
2026-06-24	4.6500	4.6500	4.0400	4.3000	-4.444%	67	2,819	+529.535%
2026-06-23	5.4100	5.4100	4.5000	4.5000	-15.572%	113	2,770	+501.556%
2026-06-22	6.7400	7.1500	5.3300	5.3300	-28.933%	82	2,746	+407.880%
2026-06-18	8.0000	8.0000	7.0000	7.5000	-16.667%	508	2,622	+260.933%
2026-06-17	9.0700	9.7500	9.0000	9.0000	0.000%	102	2,622	+200.778%
2026-06-16	9.1000	9.1500	8.0500	9.0000	-6.348%	48	2,622	+200.778%
2026-06-15	8.8000	9.7200	8.8000	9.6100	+19.379%	26	2,625	+181.686%
2026-06-12	8.7500	8.7500	8.0000	8.0500	-10.556%	39	2,625	+236.273%
2026-06-11	8.8000	9.0000	8.3000	9.0000	-1.099%	73	2,625	+200.778%
2026-06-10	9.3400	9.6000	9.1000	9.1000	+4.598%	30	2,604	+197.473%
2026-06-09	10.8000	10.8000	8.3500	8.7000	-19.890%	224	2,589	+211.149%
2026-06-08	11.1500	11.6100	10.8600	10.8600	-0.458%	56	2,385	+149.263%
2026-06-05	13.4000	13.4000	10.6500	10.9100	-20.365%	122	2,370	+148.121%
2026-06-04	15.2600	15.2600	13.2400	13.7000	-1.439%	33	2,358	+97.591%
2026-06-03	16.5400	16.5400	13.9000	13.9000	-25.349%	25	2,379	+94.748%
2026-06-02	20.8500	20.8500	17.8500	18.6200	-20.665%	114	2,369	+45.381%
2026-06-01	23.1300	25.3500	21.5000	23.4700	+13.382%	84	2,364	+15.339%
2026-05-29	15.1000	21.8500	15.1000	20.7000	+55.873%	232	2,317	+30.773%
2026-05-28	10.6500	13.2800	10.6500	13.2800	+42.032%	66	2,224	+103.840%
2026-05-27	9.5300	9.7200	9.2000	9.3500	-11.792%	200	2,223	+189.519%
2026-05-26	9.9000	11.1000	9.6900	10.6000	-2.752%	86	2,202	+155.377%
2026-05-22	10.9500	11.5100	10.0000	10.9000	-2.679%	30	2,206	+148.349%
2026-05-21	11.4000	11.4000	10.9500	11.2000	+1.818%	47	2,191	+141.696%
2026-05-20	10.5000	11.1000	10.3000	11.0000	+3.774%	105	2,191	+146.091%
2026-05-19	10.8500	10.8500	10.2400	10.6000	+2.515%	51	2,163	+155.377%
2026-05-18	10.1500	11.0000	9.9500	10.3400	-3.814%	180	2,163	+161.799%
2026-05-15	10.4500	11.1000	10.4500	10.7500	-0.739%	44	2,163	+151.814%
2026-05-14	9.9500	11.1000	9.9500	10.8300	+12.228%	45	2,083	+149.954%
2026-05-13	9.6200	9.9900	9.3500	9.6500	-10.065%	187	1,904	+180.518%
2026-05-12	11.7500	11.7500	10.7300	10.7300	-6.288%	6	1,904	+152.283%
2026-05-11	10.8500	11.4500	10.8500	11.4500	-6.531%	49	1,904	+136.419%
2026-05-08	11.4100	12.3000	10.4000	12.2500	0.000%	63	1,884	+120.980%
2026-05-07	13.1000	13.1000	12.2500	12.2500	+16.224%	5	1,842	+120.980%
2026-05-06	11.2000	11.6300	10.5400	10.5400	-12.604%	1,051	1,840	+156.831%
2026-05-05	14.3000	14.3000	11.7700	12.0600	-28.808%	126	827	+124.461%
2026-05-04	18.0000	18.0000	16.7000	16.9400	+3.609%	65	811	+59.799%
2026-05-01	16.3500	16.4500	15.1600	16.3500	+17.288%	20	796	+65.566%
2026-04-30	14.0500	14.0500	13.1800	13.9400	+3.259%	10	796	+94.189%
2026-04-29	13.1800	13.5000	12.8000	13.5000	-9.940%	32	799	+100.519%
2026-04-28	15.7200	15.7200	14.9900	14.9900	-6.019%	8	785	+80.587%
2026-04-27	16.0000	16.4500	15.9000	15.9500	-0.313%	42	792	+69.718%
2026-04-24	15.4000	16.0500	14.3500	16.0000	+3.226%	68	805	+69.188%
2026-04-23	18.4500	18.4500	15.3500	15.5000	-24.757%	28	765	+74.645%
2026-04-22	18.5200	20.6000	18.5200	20.6000	+15.084%	18	762	+31.408%
2026-04-21	19.0700	19.0700	17.9000	17.9000	+2.579%	9	768	+51.229%
2026-04-20	17.1500	17.6200	16.6500	17.4500	-2.731%	9	768	+55.129%
2026-04-17	17.3700	18.3800	17.3000	17.9400	+11.498%	33	766	+50.892%
2026-04-16	15.2700	16.0900	15.2500	16.0900	+2.484%	27	761	+68.241%
2026-04-15	14.1000	15.7500	14.1000	15.7000	+23.525%	14	736	+72.420%
2026-04-14	13.6100	13.7500	12.7100	12.7100	+7.712%	104	744	+112.982%
2026-04-13	12.1700	12.6000	11.8000	11.8000	+7.078%	63	700	+129.407%
2026-04-10	10.1200	11.4000	9.8000	11.0200	-3.333%	178	654	+145.644%
2026-04-09	13.9000	13.9000	11.4000	11.4000	-26.214%	42	506	+137.456%
2026-04-08	20.5500	20.5500	15.4400	15.4500	-18.770%	18	500	+75.210%
2026-04-07	19.0200	19.0200	19.0200	19.0200	+0.902%	2	508	+42.324%
2026-04-06	19.5500	19.5500	18.8500	18.8500	-1.823%	5	506	+43.607%
2026-04-02	17.5600	19.2000	17.5600	19.2000	+5.205%	6	502	+40.990%
2026-04-01	18.5000	19.4500	18.2500	18.2500	-2.926%	33	502	+48.329%
2026-03-31	17.2600	19.0000	16.9500	18.8000	+20.359%	20	520	+43.989%
2026-03-30	17.9500	17.9500	15.6200	15.6200	-15.016%	21	528	+73.303%
2026-03-27	19.2500	19.2500	18.3800	18.3800	-12.267%	18	524	+47.280%
2026-03-26	21.7500	21.9900	20.8000	20.9500	-15.354%	26	532	+29.212%
2026-03-25	24.9500	24.9500	24.7500	24.7500	+0.528%	3	535	+9.374%
2026-03-24	23.1500	24.6200	22.7500	24.6200	-9.552%	49	534	+9.951%
2026-03-23	26.4000	27.2200	25.4000	27.2200	+16.325%	48	509	-0.551%
2026-03-20	22.3000	23.4000	22.3000	23.4000	-2.051%	23	503	+15.684%
2026-03-19	22.4000	23.8900	22.2500	23.8900	+1.660%	5	522	+13.311%
2026-03-18	23.9000	23.9000	23.5000	23.5000	-6.709%	2	523	+15.191%
2026-03-17	25.1900	25.1900	25.1900	25.1900	+6.964%	1	524	+7.463%
2026-03-16	23.8000	23.8000	23.0500	23.5500	-0.842%	32	524	+14.947%
2026-03-13	25.1000	25.1000	23.2000	23.7500	-6.126%	38	528	+13.979%
2026-03-12	25.2600	25.7500	24.1500	25.3000	+8.584%	40	505	+6.996%
2026-03-11	24.1500	24.1500	22.8500	23.3000	-1.187%	25	528	+16.180%
2026-03-10	25.8000	25.8000	23.5800	23.5800	-7.165%	78	527	+14.801%
2026-03-09	26.3100	26.4700	25.1500	25.4000	-14.218%	37	500	+6.575%
2026-03-06	26.7800	29.6100	26.7800	29.6100	+23.119%	31	512	-8.578%
2026-03-05	26.3300	26.3300	23.5500	24.0500	-5.315%	16	512	+12.557%
2026-03-04	23.4100	25.6000	23.4100	25.4000	+13.140%	53	520	+6.575%
2026-03-03	19.3100	22.5000	19.1700	22.4500	+6.905%	32	518	+20.579%
2026-03-02	20.2000	21.9900	20.2000	21.0000	+29.310%	9	520	+28.905%
2026-02-27	16.8500	16.8500	16.2400	16.2400	-4.471%	20	520	+66.687%
2026-02-26	17.1000	17.1000	15.8900	17.0000	+3.343%	24	516	+59.235%
2026-02-25	15.3500	16.4500	15.3500	16.4500	+17.082%	8	533	+64.559%
2026-02-24	14.0500	14.0500	14.0500	14.0500	-4.292%	1	533	+92.669%
2026-02-23	14.5800	14.6800	13.9500	14.6800	-12.148%	3	533	+84.401%
2026-02-20	15.8000	16.7100	15.8000	16.7100	-9.773%	8	533	+61.999%
2026-02-18	17.0000	18.5200	17.0000	18.5200	+18.566%	18	533	+46.166%
2026-02-17	15.1400	15.6200	14.3000	15.6200	+3.444%	33	523	+73.303%
2026-02-13	13.9700	15.4900	13.9700	15.1000	+3.994%	15	482	+79.272%
2026-02-12	14.8100	14.8100	14.1000	14.5200	-14.588%	25	482	+86.433%
2026-02-11	16.7500	17.0000	16.7500	17.0000	-18.465%	6	469	+59.235%
2026-02-10	20.8500	20.8500	20.8500	20.8500	-0.572%	1	463	+29.832%
2026-02-09	20.0700	21.0300	20.0700	20.9700	+22.632%	13	463	+29.089%
2026-02-06	17.2500	17.2500	17.1000	17.1000	+4.908%	5	466	+58.304%
2026-02-05	15.5000	16.7300	15.5000	16.3000	-13.390%	18	467	+66.074%
2026-02-04	20.9500	21.0200	18.8000	18.8200	-34.879%	70	471	+43.836%
2026-02-03	33.0200	33.0200	27.8000	28.9000	+18.200%	62	514	-6.332%
2026-02-02	24.8000	25.3500	24.1200	24.4500	+4.264%	54	487	+10.716%
2026-01-30	24.8500	24.8500	22.9400	23.4500	-8.398%	115	467	+15.437%
2026-01-29	26.6200	26.6200	24.6000	25.6000	-13.805%	43	449	+5.742%
2026-01-28	32.3000	32.7500	29.7000	29.7000	-12.441%	74	427	-8.855%
2026-01-27	34.3000	34.3000	33.9200	33.9200	-7.170%	4	407	-20.195%
2026-01-26	36.0000	36.5400	36.0000	36.5400	-0.841%	6	406	-25.917%
2026-01-23	36.6500	37.3000	36.6500	36.8500	+7.278%	35	404	-26.540%
2026-01-22	35.5000	35.5000	34.3500	34.3500	-4.583%	21	393	-21.194%
2026-01-21	37.1500	37.1500	32.9000	36.0000	-5.263%	45	379	-24.806%
2026-01-20	37.5000	38.1500	36.9500	38.0000	-3.086%	14	364	-28.763%
2026-01-16	39.9600	39.9600	38.6800	39.2100	-12.711%	135	294	-30.961%
2026-01-15	44.9200	44.9200	44.9200	44.9200	+8.976%	1	294	-39.737%
2026-01-14	41.6000	41.6000	41.1000	41.2200	-4.561%	3	294	-34.328%
2026-01-13	43.1900	43.1900	43.1900	43.1900	-0.254%	1	292	-37.323%
2026-01-09	43.6000	43.6300	43.2700	43.3000	+0.231%	8	292	-37.483%
2026-01-08	43.9000	43.9000	42.9100	43.2000	-11.294%	7	288	-37.338%
2026-01-07	48.7000	48.7000	48.7000	48.7000	+11.086%	1	282	-44.415%
2026-01-06	43.8200	43.8400	43.8200	43.8400	+5.081%	3	283	-38.253%
2026-01-05	41.9500	41.9500	41.3900	41.7200	+9.415%	56	305	-35.115%
2026-01-02	44.6800	44.6800	37.4500	38.1300	-14.507%	105	305	-29.006%
2025-12-31	46.0000	46.0000	44.6000	44.6000	-8.607%	7	251	-39.305%
2025-12-30	48.8000	48.8000	48.8000	48.8000	-4.314%	1	251	-44.529%
2025-12-29	50.7500	51.1000	50.7500	51.0000	-4.405%	308	250	-46.922%
2025-12-26	55.6800	55.6800	53.2500	53.3500	-6.074%	60	373	-49.260%
2025-12-23	56.8000	56.8000	56.8000	56.8000	-0.665%	1	374	-52.342%
2025-12-22	59.8400	59.8400	56.3000	57.1800	+2.528%	4	373	-52.658%
2025-12-19	56.0000	56.0100	55.3500	55.7700	+6.208%	8	377	-51.461%
2025-12-18	52.0600	53.5500	52.0100	52.5100	+8.268%	20	377	-48.448%
2025-12-17	48.5000	48.5000	48.5000	48.5000	-5.825%	1	378	-44.186%
2025-12-15	51.5000	51.5000	51.5000	51.5000	-2.554%	2	378	-47.437%
2025-12-12	52.8500	52.8500	52.8500	52.8500	+3.790%	1	379	-48.780%
2025-12-11	50.9200	50.9200	50.9200	50.9200	-9.476%	2	380	-46.838%
2025-12-10	52.5500	56.2500	52.5500	56.2500	+13.065%	6	382	-51.876%
2025-12-08	50.6500	50.9500	49.7500	49.7500	-1.290%	13	388	-45.588%
2025-12-05	48.2800	50.4000	48.2800	50.4000	+10.696%	8	389	-46.290%
2025-12-03	44.2000	45.8800	44.2000	45.5300	+6.528%	25	390	-40.545%
2025-12-02	45.5000	45.5000	42.7400	42.7400	+2.740%	22	387	-36.664%
2025-11-28	40.6900	41.6500	40.6900	41.6000	+3.896%	101	379	-34.928%
2025-11-26	40.6200	41.4100	40.0400	40.0400	+1.624%	3	276	-32.393%
2025-11-25	37.4000	39.4000	37.4000	39.4000	-0.101%	2	276	-31.294%
2025-11-24	36.7600	39.4400	36.7600	39.4400	+10.631%	3	275	-31.364%
2025-11-21	31.6000	35.6500	31.6000	35.6500	+1.538%	17	277	-24.067%
2025-11-20	45.8000	46.0200	34.9600	35.1100	-15.091%	240	284	-22.899%
2025-11-19	43.9000	43.9200	41.3500	41.3500	-3.048%	33	79	-34.534%
2025-11-18	42.8000	45.9000	42.6000	42.6500	-3.398%	11	76	-36.530%
2025-11-17	46.3100	47.0200	44.1500	44.1500	-7.150%	16	77	-38.686%
2025-11-14	43.6000	48.9500	43.6000	47.5500	+2.478%	13	63	-43.070%
2025-11-13	54.7000	54.7000	45.9500	46.4000	-12.105%	11	57	-41.659%
2025-11-12	58.7000	58.7000	52.7900	52.7900	-12.454%	9	51	-48.721%
2025-11-11	57.7000	60.3000	57.7000	60.3000	-1.148%	3	46	-55.108%
2025-11-10	58.1400	61.0000	58.1400	61.0000	+27.615%	7	44	-55.623%
2025-11-07	45.0000	48.2500	44.6300	47.8000	-4.208%	26	45	-43.368%
2025-11-06	58.0000	58.0000	49.9000	49.9000	-12.732%	4	27	-45.752%
2025-11-05	55.0000	58.0000	54.0500	57.1800	-1.278%	30	27	-52.658%
2025-11-04	60.0000	62.7500	56.8700	57.9200	-20.165%	24	25	-53.263%
2025-11-03	69.3600	72.7500	69.3600	72.5500	+2.762%	7	18	-62.688%
2025-10-31	70.6000	70.6000	70.6000	70.6000	+10.954%	3	18	-61.657%
2025-10-29	63.0500	63.6300	63.0500	63.6300	+13.625%	15	19	-57.457%
2025-10-28	56.0000	56.0000	56.0000	56.0000	-6.198%	3	4	-51.661%
2025-10-27	59.7000	59.7000	59.7000	59.7000	0.000%	1	1	-54.657%

.dark-mode .m1YQpk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1YQpk{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C170PLTR Nov 20 2026 170.00 Call (PLTR261120C00170000)option OPRA

PLTR20261120C170
PLTR Nov 20 2026 170.00 Call (PLTR261120C00170000)
option OPRA