Dark

PLTR20261120C175
PLTR Nov 20 2026 175.00 Call (PLTR261120C00175000)
option OPRA

EOD

Sep 28, 2026

23.80-7.966%(-2.06)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	23.4500	25.5000	22.9000	23.8000	-7.966%	65	3,941	0.000%
2026-09-25	28.0500	28.8000	25.8000	25.8600	-6.945%	215	3,969	-7.966%
2026-09-24	27.0000	29.3000	25.4000	27.7900	+0.871%	154	3,995	-14.358%
2026-09-23	23.7000	28.8700	23.7000	27.5500	+21.419%	374	4,006	-13.612%
2026-09-22	22.5500	22.8800	20.7500	22.6900	+6.526%	340	4,052	+4.892%
2026-09-21	19.1000	21.8500	18.3600	21.3000	+14.516%	420	4,114	+11.737%
2026-09-18	18.4000	18.7300	15.5000	18.6000	+2.762%	380	4,105	+27.957%
2026-09-17	17.5500	19.1000	16.4200	18.1000	+3.252%	463	4,058	+31.492%
2026-09-16	15.8500	17.5500	14.5000	17.5300	+8.010%	476	4,081	+35.767%
2026-09-15	15.0000	18.9000	15.0000	16.2300	-7.098%	514	3,957	+46.642%
2026-09-14	15.1000	17.5000	13.5200	17.4700	+26.594%	938	3,895	+36.234%
2026-09-11	13.9000	14.7500	12.9500	13.8000	+1.845%	801	3,755	+72.464%
2026-09-10	14.3900	15.0000	13.3500	13.5500	-12.013%	615	3,802	+75.646%
2026-09-09	16.0200	16.7000	15.1100	15.4000	-3.145%	140	3,470	+54.545%
2026-09-08	17.7500	18.1200	15.9000	15.9000	-10.674%	661	3,468	+49.686%
2026-09-04	21.9500	22.6500	17.8000	17.8000	-24.255%	349	3,262	+33.708%
2026-09-03	17.1000	25.5200	17.1000	23.5000	+53.294%	265	3,262	+1.277%
2026-09-02	18.4000	20.1500	13.8900	15.3300	-29.192%	653	3,276	+55.251%
2026-09-01	23.5800	25.0500	21.6500	21.6500	-17.018%	176	3,053	+9.931%
2026-08-31	25.4500	26.8000	24.8700	26.0900	-2.358%	164	3,067	-8.777%
2026-08-28	26.0000	27.6500	25.4200	26.7200	+0.225%	185	3,057	-10.928%
2026-08-27	21.6100	27.0500	21.6100	26.6600	+24.000%	333	3,056	-10.728%
2026-08-26	17.0300	21.8300	16.6500	21.5000	+16.848%	235	3,030	+10.698%
2026-08-25	21.5500	22.5500	18.2100	18.4000	-10.462%	132	2,996	+29.348%
2026-08-24	19.3500	22.0500	18.7000	20.5500	-11.727%	121	2,986	+15.815%
2026-08-21	19.7000	25.0000	18.7800	23.2800	+15.821%	673	2,959	+2.234%
2026-08-20	20.2500	20.7500	18.3500	20.1000	-0.149%	128	2,588	+18.408%
2026-08-19	20.0500	20.8500	17.5000	20.1300	+12.458%	165	2,522	+18.231%
2026-08-18	18.6500	20.0000	17.9000	17.9000	-4.989%	67	2,480	+32.961%
2026-08-17	19.8500	20.9000	18.5700	18.8400	-5.327%	108	2,463	+26.327%
2026-08-14	24.0000	24.0000	19.9000	19.9000	-15.963%	118	2,430	+19.598%
2026-08-13	20.2000	24.1600	19.7300	23.6800	+26.834%	355	2,357	+0.507%
2026-08-12	19.9900	21.3000	17.5500	18.6700	-12.920%	240	2,345	+27.477%
2026-08-11	21.1500	23.3800	20.8400	21.4400	-3.249%	180	2,286	+11.007%
2026-08-10	20.1500	25.0500	20.1500	22.1600	+6.487%	429	2,262	+7.401%
2026-08-07	14.6000	20.9500	14.6000	20.8100	+69.187%	352	2,323	+14.368%
2026-08-06	11.5000	13.2500	11.0500	12.3000	-9.225%	42	2,158	+93.496%
2026-08-05	15.7400	17.8000	13.5500	13.5500	-15.313%	126	2,142	+75.646%
2026-08-04	9.6000	17.0600	9.6000	16.0000	+240.426%	2,602	2,144	+48.750%
2026-08-03	4.5000	4.7500	4.3000	4.7000	+17.500%	252	1,311	+406.383%
2026-07-31	3.6500	4.0000	3.5800	4.0000	+1.266%	251	1,319	+495.000%
2026-07-30	4.1000	4.1100	3.8000	3.9500	-19.715%	223	1,318	+502.532%
2026-07-29	4.3800	4.9400	4.3800	4.9200	+7.190%	86	1,291	+383.740%
2026-07-28	4.8000	4.8000	3.7000	4.5900	-25.366%	200	1,260	+418.519%
2026-07-27	5.2400	6.7500	5.2300	6.1500	+35.165%	269	1,246	+286.992%
2026-07-24	4.6500	4.7100	4.5400	4.5500	-1.515%	80	1,210	+423.077%
2026-07-23	4.9500	4.9500	4.5000	4.6200	-11.154%	67	1,208	+415.152%
2026-07-22	5.9000	5.9000	5.0800	5.2000	-32.115%	56	1,200	+357.692%
2026-07-21	7.5600	7.6700	7.5100	7.6600	-7.711%	70	1,192	+210.705%
2026-07-20	7.5200	8.3500	7.3800	8.3000	+9.211%	189	1,177	+186.747%
2026-07-17	7.2500	7.6000	7.2500	7.6000	+3.121%	25	1,112	+213.158%
2026-07-16	7.6600	7.6600	7.3700	7.3700	-4.903%	5	1,098	+222.931%
2026-07-15	7.7500	7.7500	7.7500	7.7500	-2.760%	1	1,095	+207.097%
2026-07-14	5.3000	7.9700	5.2500	7.9700	+29.593%	10	1,095	+198.620%
2026-07-13	6.5000	6.5000	6.1500	6.1500	+6.957%	16	1,098	+286.992%
2026-07-10	7.0000	7.0000	5.7500	5.7500	-8.730%	6	1,094	+313.913%
2026-07-09	5.8500	6.3000	5.7500	6.3000	-12.500%	30	1,095	+277.778%
2026-07-08	7.0000	7.2000	6.2400	7.2000	-12.195%	4	1,073	+230.556%
2026-07-07	7.8500	9.3500	7.8500	8.2000	+9.043%	27	1,074	+190.244%
2026-07-06	7.2500	7.9000	6.9500	7.5200	+7.429%	85	1,067	+216.489%
2026-07-02	7.1700	7.6800	6.6000	7.0000	+15.702%	58	1,111	+240.000%
2026-07-01	5.3000	6.3600	5.3000	6.0500	+46.489%	38	1,111	+293.388%
2026-06-30	3.7500	4.1300	3.7200	4.1300	+5.897%	21	1,102	+476.271%
2026-06-29	4.3700	4.3700	3.9000	3.9000	+13.043%	27	1,101	+510.256%
2026-06-26	3.2500	3.7000	3.2500	3.4500	+21.053%	23	1,102	+589.855%
2026-06-25	3.4500	3.5500	2.7300	2.8500	-23.387%	61	1,094	+735.088%
2026-06-24	4.1500	4.1900	3.6200	3.7200	-15.455%	37	1,077	+539.785%
2026-06-23	4.9000	4.9000	4.4000	4.4000	-6.977%	72	1,070	+440.909%
2026-06-22	6.6500	6.6500	4.7300	4.7300	-28.872%	53	1,057	+403.171%
2026-06-18	6.9300	6.9300	6.2600	6.6500	-16.562%	46	994	+257.895%
2026-06-17	8.1500	9.0000	7.9700	7.9700	+3.238%	18	994	+198.620%
2026-06-16	8.1300	8.2500	7.3500	7.7200	-11.264%	53	994	+208.290%
2026-06-15	8.0000	8.7000	7.9500	8.7000	+22.535%	37	958	+173.563%
2026-06-12	7.2300	7.4500	6.9900	7.1000	-10.692%	30	958	+235.211%
2026-06-11	7.8800	7.9600	7.3900	7.9500	-3.636%	56	958	+199.371%
2026-06-10	8.1500	8.7000	8.1500	8.2500	-2.941%	13	925	+188.485%
2026-06-09	9.5500	9.8500	7.5200	8.5000	-14.573%	60	920	+180.000%
2026-06-08	10.5000	10.5000	9.9000	9.9500	+0.505%	32	898	+139.196%
2026-06-05	11.3500	11.3500	9.6500	9.9000	-19.512%	49	873	+140.404%
2026-06-04	13.4300	13.4300	11.8600	12.3000	-2.381%	73	852	+93.496%
2026-06-03	14.6000	14.6000	12.5000	12.6000	-28.814%	47	881	+88.889%
2026-06-02	19.7400	20.4700	16.3800	17.7000	-20.449%	34	896	+34.463%
2026-06-01	19.5500	23.5000	19.4000	22.2500	+15.885%	280	895	+6.966%
2026-05-29	15.2200	20.1000	15.2200	19.2000	+58.940%	118	947	+23.958%
2026-05-28	9.4500	12.0800	9.4500	12.0800	+42.959%	113	942	+97.020%
2026-05-27	8.4000	8.7600	8.3000	8.4500	-10.677%	78	912	+181.657%
2026-05-26	8.7500	10.3500	8.7500	9.4600	-3.469%	112	916	+151.586%
2026-05-22	10.0500	10.2000	9.0700	9.8000	-1.705%	39	891	+142.857%
2026-05-21	10.0000	10.1800	9.7000	9.9700	-0.300%	108	876	+138.716%
2026-05-20	9.4000	10.0000	9.4000	10.0000	+8.696%	34	876	+138.000%
2026-05-19	9.5500	10.2500	9.2000	9.2000	+2.222%	26	829	+158.696%
2026-05-18	9.2200	9.5000	9.0000	9.0000	-7.216%	97	829	+164.444%
2026-05-15	9.8000	10.0000	9.6000	9.7000	+0.518%	20	829	+145.361%
2026-05-14	9.0200	9.9000	9.0200	9.6500	+9.287%	31	840	+146.632%
2026-05-13	9.8500	9.8500	8.5000	8.8300	-9.898%	23	836	+169.536%
2026-05-12	10.2000	10.2000	9.7300	9.8000	-8.411%	10	836	+142.857%
2026-05-11	10.3000	10.7000	10.2500	10.7000	-1.292%	56	836	+122.430%
2026-05-08	10.0000	10.8400	9.7700	10.8400	+0.837%	9	823	+119.557%
2026-05-07	11.1200	11.3900	10.7500	10.7500	+11.979%	8	823	+121.395%
2026-05-06	10.0000	10.4500	9.6000	9.6000	-10.698%	19	821	+147.917%
2026-05-05	12.6000	13.3000	10.6100	10.7500	-31.090%	86	815	+121.395%
2026-05-04	15.7800	16.9500	15.2500	15.6000	+4.698%	74	806	+52.564%
2026-05-01	14.9700	15.0000	14.7200	14.9000	+22.634%	10	756	+59.732%
2026-04-29	11.5500	12.2000	11.5500	12.1500	-13.028%	57	756	+95.885%
2026-04-28	13.9700	13.9700	13.9700	13.9700	-4.642%	2	751	+70.365%
2026-04-27	14.7400	14.7500	14.5500	14.6500	0.000%	28	751	+62.457%
2026-04-24	14.1200	14.6500	14.1200	14.6500	+0.342%	8	757	+62.457%
2026-04-23	15.7900	15.7900	14.6000	14.6000	-22.751%	7	761	+63.014%
2026-04-22	16.4200	18.9500	16.4200	18.9000	+17.391%	11	760	+25.926%
2026-04-21	15.8500	16.1000	15.8500	16.1000	+1.899%	2	758	+47.826%
2026-04-20	15.5000	15.8000	15.3200	15.8000	-1.863%	15	758	+50.633%
2026-04-17	15.6800	16.1000	15.6800	16.1000	+10.653%	23	758	+47.826%
2026-04-16	15.1500	15.1500	13.9500	14.5500	+0.345%	13	772	+63.574%
2026-04-15	12.0000	14.5000	12.0000	14.5000	+14.534%	18	778	+64.138%
2026-04-14	12.2000	12.6600	11.8500	12.6600	+13.036%	3	767	+87.994%
2026-04-13	11.0600	11.2400	11.0600	11.2000	+19.658%	54	764	+112.500%
2026-04-10	9.1600	10.3500	8.8800	9.3600	-7.783%	103	768	+154.274%
2026-04-09	12.0700	12.0700	10.0200	10.1500	-25.641%	90	729	+134.483%
2026-04-08	17.9100	17.9100	13.6500	13.6500	-21.552%	22	712	+74.359%
2026-04-07	16.6000	17.4000	16.4100	17.4000	-1.528%	4	696	+36.782%
2026-04-06	17.6700	17.6700	17.6700	17.6700	-0.451%	1	698	+34.692%
2026-04-02	16.0700	17.7500	16.0700	17.7500	+3.198%	2	699	+34.085%
2026-04-01	17.2500	17.5000	16.7500	17.2000	-0.578%	8	699	+38.372%
2026-03-31	15.1500	17.3000	15.1500	17.3000	+20.979%	16	698	+37.572%
2026-03-30	15.6500	16.1300	14.1500	14.3000	-15.882%	46	696	+66.434%
2026-03-27	17.3700	17.3700	17.0000	17.0000	-11.917%	6	693	+40.000%
2026-03-26	19.8000	19.8000	19.2000	19.3000	-20.999%	13	689	+23.316%
2026-03-25	24.4300	24.4300	24.4300	24.4300	+9.209%	1	684	-2.579%
2026-03-24	22.8700	22.8700	21.7500	22.3700	-10.805%	16	684	+6.392%
2026-03-23	24.6200	25.2000	23.6200	25.0800	+15.576%	58	691	-5.104%
2026-03-20	20.6000	21.7000	20.6000	21.7000	-1.498%	74	672	+9.677%
2026-03-19	20.7500	22.0300	20.7000	22.0300	-0.676%	7	726	+8.034%
2026-03-18	22.1700	22.1800	21.6800	22.1800	-3.565%	8	725	+7.304%
2026-03-17	23.2500	23.2500	22.9300	23.0000	+4.784%	23	726	+3.478%
2026-03-16	21.7200	21.9600	21.6200	21.9500	+1.386%	17	715	+8.428%
2026-03-13	22.6500	22.6500	21.1700	21.6500	-9.034%	18	715	+9.931%
2026-03-12	23.8500	24.0500	23.7500	23.8000	+8.084%	15	712	0.000%
2026-03-11	22.6500	22.6500	21.2000	22.0200	+0.091%	23	716	+8.084%
2026-03-10	23.4500	23.4500	21.9000	22.0000	-9.465%	14	714	+8.182%
2026-03-09	24.4000	24.8000	23.3500	24.3000	-11.379%	34	707	-2.058%
2026-03-06	22.1600	28.1000	22.1600	27.4200	+21.867%	126	758	-13.202%
2026-03-05	25.1000	25.1000	22.5000	22.5000	-4.255%	12	740	+5.778%
2026-03-04	22.9500	23.7500	22.9000	23.5000	+13.527%	15	737	+1.277%
2026-03-03	20.7000	20.7000	20.7000	20.7000	+5.882%	1	733	+14.976%
2026-03-02	18.6000	20.3200	18.6000	19.5500	+26.129%	113	733	+21.739%
2026-02-27	15.5000	15.5000	15.5000	15.5000	+3.333%	1	699	+53.548%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-2.534%	1	699	+58.667%
2026-02-25	13.7500	15.3900	13.7500	15.3900	+19.302%	3	697	+54.646%
2026-02-24	13.3500	13.3700	12.9000	12.9000	-3.731%	15	697	+84.496%
2026-02-23	13.5000	13.5000	13.3600	13.4000	-8.844%	10	699	+77.612%
2026-02-20	14.7000	14.7000	14.7000	14.7000	-3.922%	2	699	+61.905%
2026-02-19	15.3000	15.3000	15.3000	15.3000	-2.857%	1	699	+55.556%
2026-02-18	17.0500	17.0500	15.7500	15.7500	+15.809%	4	698	+51.111%
2026-02-17	13.3100	13.6000	13.3100	13.6000	-4.628%	2	697	+75.000%
2026-02-13	12.8500	14.2700	12.8500	14.2600	+8.441%	20	689	+66.900%
2026-02-12	14.1800	14.1800	12.9500	13.1500	-16.242%	23	689	+80.989%
2026-02-11	16.1800	16.1800	15.1600	15.7000	-16.578%	16	685	+51.592%
2026-02-10	19.8000	19.8000	18.8000	18.8200	-3.734%	112	689	+26.461%
2026-02-09	19.6200	19.6200	19.5500	19.5500	+23.970%	2	646	+21.739%
2026-02-06	15.8300	16.6300	15.5000	15.7700	+4.645%	6	646	+50.919%
2026-02-05	16.2800	16.2800	14.3500	15.0700	-14.618%	30	646	+57.930%
2026-02-04	22.7600	22.9500	17.1500	17.6500	-34.750%	74	644	+34.844%
2026-02-03	30.1500	30.1500	26.6500	27.0500	+18.640%	23	619	-12.015%
2026-02-02	23.5000	23.6000	22.5200	22.8000	+2.242%	83	620	+4.386%
2026-01-30	22.7100	22.7100	22.3000	22.3000	-10.262%	3	559	+6.726%
2026-01-29	26.5000	26.5000	23.3300	24.8500	-14.251%	116	559	-4.225%
2026-01-28	30.6100	30.6100	28.7700	28.9800	-9.720%	8	550	-17.874%
2026-01-27	32.7200	32.7200	32.1000	32.1000	-5.282%	41	546	-25.857%
2026-01-26	34.0700	34.0700	33.8900	33.8900	-3.337%	2	543	-29.773%
2026-01-23	34.7500	35.0600	34.7500	35.0600	+8.411%	2	543	-32.116%
2026-01-22	33.0000	33.0500	32.3400	32.3400	-2.000%	20	545	-26.407%
2026-01-21	34.1800	35.2500	30.9100	33.0000	-8.587%	14	535	-27.879%
2026-01-20	35.3100	36.9000	35.3100	36.1000	-1.366%	12	540	-34.072%
2026-01-16	40.6900	40.6900	36.6000	36.6000	-10.513%	157	393	-34.973%
2026-01-15	42.3000	42.3000	40.8500	40.9000	+5.141%	26	393	-41.809%
2026-01-14	39.0900	39.0900	38.9000	38.9000	-6.715%	2	384	-38.817%
2026-01-13	40.9000	41.7000	40.5900	41.7000	+1.583%	8	384	-42.926%
2026-01-09	41.1700	41.1700	40.3000	41.0500	-0.340%	19	381	-42.022%
2026-01-08	41.1900	41.1900	41.1900	41.1900	-8.487%	2	374	-42.219%
2026-01-07	45.0100	45.0100	45.0100	45.0100	+6.912%	1	374	-47.123%
2026-01-06	40.9000	42.1000	40.9000	42.1000	+7.949%	3	375	-43.468%
2026-01-05	39.6000	40.0100	39.0000	39.0000	+7.231%	6	371	-38.974%
2026-01-02	41.8800	42.6700	35.8500	36.3700	-33.315%	11	371	-34.561%
2025-12-23	54.5400	54.5400	54.5400	54.5400	+0.683%	1	366	-56.362%
2025-12-22	58.5000	58.5000	54.1700	54.1700	+0.969%	4	366	-56.064%
2025-12-19	53.6500	53.6500	52.8500	53.6500	+6.894%	13	366	-55.638%
2025-12-18	50.0300	50.1900	50.0300	50.1900	-1.395%	4	367	-52.580%
2025-12-16	50.9000	50.9000	50.9000	50.9000	+1.133%	4	367	-53.242%
2025-12-15	50.4500	51.1000	50.3300	50.3300	+8.237%	7	371	-52.712%
2025-12-12	46.5000	46.5000	46.5000	46.5000	-13.440%	2	373	-48.817%
2025-12-10	49.8000	53.7200	49.8000	53.7200	+13.095%	5	371	-55.696%
2025-12-09	48.2000	48.2000	47.5000	47.5000	-0.938%	3	371	-49.895%
2025-12-08	48.7000	48.7000	47.9500	47.9500	+1.267%	2	372	-50.365%
2025-12-05	46.5500	47.3700	46.5500	47.3500	+4.410%	6	372	-49.736%
2025-12-04	44.0000	46.1000	44.0000	45.3500	+6.082%	11	374	-47.519%
2025-12-03	41.4500	42.7500	41.4500	42.7500	+4.908%	2	371	-44.327%
2025-12-02	41.7000	43.6200	40.7500	40.7500	+4.541%	21	372	-41.595%
2025-12-01	38.9800	38.9800	38.9800	38.9800	+0.984%	1	380	-38.943%
2025-11-28	38.7000	38.7700	38.6000	38.6000	-0.129%	29	380	-38.342%
2025-11-26	37.5000	39.8500	37.2600	38.6500	+10.177%	6	352	-38.422%
2025-11-25	35.0800	35.0800	35.0800	35.0800	-7.073%	1	352	-32.155%
2025-11-24	37.3000	37.7500	37.3000	37.7500	+22.764%	42	351	-36.954%
2025-11-21	34.2600	34.2600	30.0300	30.7500	-11.689%	13	388	-22.602%
2025-11-20	43.2500	43.7000	34.5300	34.8200	-11.848%	56	393	-31.648%
2025-11-19	39.5000	39.5000	39.5000	39.5000	-7.646%	2	395	-39.747%
2025-11-18	41.5100	42.7700	40.9000	42.7700	-7.803%	3	395	-44.354%
2025-11-14	43.8500	46.7800	43.8500	46.3900	+4.955%	328	394	-48.696%
2025-11-13	45.4900	46.4000	43.9700	44.2000	-12.906%	66	113	-46.154%
2025-11-12	52.6000	52.6000	50.7500	50.7500	-6.019%	2	70	-53.103%
2025-11-11	57.5000	57.5000	54.0000	54.0000	-8.007%	4	70	-55.926%
2025-11-10	58.3700	59.0000	56.0500	58.7000	+23.579%	13	70	-59.455%
2025-11-07	45.0000	47.8500	42.4000	47.5000	+3.825%	98	70	-49.895%
2025-11-06	47.8000	48.2800	45.7500	45.7500	-10.697%	12	20	-47.978%
2025-11-05	51.2300	51.2300	51.2300	51.2300	-9.167%	1	13	-53.543%
2025-11-04	55.9200	59.2600	55.5000	56.4000	-19.966%	6	13	-57.801%
2025-11-03	67.3800	70.4700	67.3800	70.4700	+5.494%	3	5	-66.227%
2025-10-31	66.8000	66.8000	66.8000	66.8000	+5.031%	1	5	-64.371%
2025-10-30	63.6000	63.6000	63.6000	63.6000	+4.143%	1	5	-62.579%
2025-10-29	61.1000	61.1100	61.0700	61.0700	+8.569%	3	4	-61.028%
2025-10-27	56.2500	56.2500	56.2500	56.2500	0.000%	1	1	-57.689%

.dark-mode .W22vy7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W22vy7{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C175PLTR Nov 20 2026 175.00 Call (PLTR261120C00175000)option OPRA

PLTR20261120C175
PLTR Nov 20 2026 175.00 Call (PLTR261120C00175000)
option OPRA