Dark

PLTR20261120C180
PLTR Nov 20 2026 180.00 Call (PLTR261120C00180000)
option OPRA

EOD

Sep 28, 2026

21.43-4.501%(-1.01)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	20.6900	22.5500	20.2400	21.4300	-4.501%	205	8,216	0.000%
2026-09-25	24.9400	25.5700	22.4400	22.4400	-10.419%	176	8,159	-4.501%
2026-09-24	22.9500	26.5000	22.7700	25.0500	+2.245%	347	8,162	-14.451%
2026-09-23	20.8000	26.0000	18.5500	24.5000	+22.930%	378	8,288	-12.531%
2026-09-22	18.6500	20.0500	18.1500	19.9300	+5.450%	966	8,301	+7.526%
2026-09-21	16.7800	19.0900	15.8000	18.9000	+15.738%	638	7,908	+13.386%
2026-09-18	15.8500	16.3300	13.4600	16.3300	+4.013%	600	7,960	+31.231%
2026-09-17	16.0000	16.7900	14.6000	15.7000	+2.614%	678	7,754	+36.497%
2026-09-16	13.5500	15.3000	12.9500	15.3000	+5.010%	323	7,464	+40.065%
2026-09-15	13.3000	16.5300	13.0300	14.5700	-2.411%	416	7,388	+47.083%
2026-09-14	13.0000	15.3500	11.6800	14.9300	+26.848%	674	7,356	+43.537%
2026-09-11	12.2700	12.7000	11.2200	11.7700	-0.254%	445	7,107	+82.073%
2026-09-10	12.1500	12.9900	11.1500	11.8000	-12.722%	203	7,336	+81.610%
2026-09-09	13.9500	14.5000	13.1800	13.5200	-3.221%	251	7,301	+58.506%
2026-09-08	15.6500	16.6300	13.8500	13.9700	-12.304%	553	7,186	+53.400%
2026-09-04	19.8000	19.8000	15.7000	15.9300	-24.395%	495	6,776	+34.526%
2026-09-03	15.2000	23.0200	15.2000	21.0700	+55.269%	484	6,776	+1.709%
2026-09-02	17.5500	17.8000	12.0500	13.5700	-30.588%	1,289	6,708	+57.922%
2026-09-01	21.1500	23.0000	19.5500	19.5500	-16.985%	213	5,963	+9.616%
2026-08-31	22.5800	23.9100	21.8800	23.5500	-0.212%	74	5,921	-9.002%
2026-08-28	24.0000	24.5700	22.8700	23.6000	-1.871%	107	5,934	-9.195%
2026-08-27	19.6000	24.3200	19.3400	24.0500	+27.047%	310	5,886	-10.894%
2026-08-26	14.8800	19.4000	14.8800	18.9300	+13.762%	159	5,942	+13.207%
2026-08-25	18.6000	20.3000	16.1500	16.6400	-11.016%	354	5,956	+28.786%
2026-08-24	18.6700	19.7000	16.4500	18.7000	-10.096%	347	5,738	+14.599%
2026-08-21	17.7500	22.3500	16.5000	20.8000	+19.403%	497	5,610	+3.029%
2026-08-20	17.6200	18.5100	16.5800	17.4200	-2.682%	82	5,573	+23.020%
2026-08-19	17.8500	18.4500	15.3300	17.9000	+14.744%	88	5,560	+19.721%
2026-08-18	17.3500	17.5200	15.6000	15.6000	-5.340%	60	5,526	+37.372%
2026-08-17	17.8000	18.5200	16.4800	16.4800	-6.629%	187	5,518	+30.036%
2026-08-14	21.4500	21.4500	17.6000	17.6500	-17.330%	340	5,445	+21.416%
2026-08-13	18.7700	21.7000	17.6000	21.3500	+27.691%	665	5,396	+0.375%
2026-08-12	18.3900	18.5300	15.4800	16.7200	-13.233%	715	5,284	+28.170%
2026-08-11	19.7500	20.9400	18.3200	19.2700	-3.698%	158	5,431	+11.209%
2026-08-10	18.4500	22.7400	18.4500	20.0100	+7.292%	1,028	5,454	+7.096%
2026-08-07	13.0200	18.7300	13.0200	18.6500	+72.366%	463	5,109	+14.906%
2026-08-06	10.4000	11.5300	9.8000	10.8200	-10.652%	259	4,916	+98.059%
2026-08-05	13.8900	16.0800	12.0500	12.1100	-16.483%	483	4,925	+76.961%
2026-08-04	7.6000	15.3200	7.6000	14.5000	+249.398%	2,566	4,654	+47.793%
2026-08-03	3.9800	4.2000	3.7500	4.1500	+17.564%	290	2,850	+416.386%
2026-07-31	3.6000	3.6000	3.0900	3.5300	+2.319%	206	2,791	+507.082%
2026-07-30	3.7600	3.7600	3.2700	3.4500	-20.690%	109	2,798	+521.159%
2026-07-29	4.1000	4.6000	4.1000	4.3500	+11.538%	58	2,783	+392.644%
2026-07-28	3.3000	4.1800	3.3000	3.9000	-28.440%	235	2,761	+449.487%
2026-07-27	4.7000	5.8500	4.6200	5.4500	+39.744%	159	2,750	+293.211%
2026-07-24	4.0100	4.1400	3.8900	3.9000	-8.235%	198	2,737	+449.487%
2026-07-23	4.2100	4.5000	4.2000	4.2500	-6.181%	25	2,754	+404.235%
2026-07-22	5.7500	5.7500	4.4500	4.5300	-28.095%	93	2,730	+373.068%
2026-07-21	6.3500	6.7700	6.3000	6.3000	-14.865%	118	2,740	+240.159%
2026-07-20	6.5000	7.4000	6.4500	7.4000	+11.278%	23	2,738	+189.595%
2026-07-17	6.1000	6.9000	5.9000	6.6500	-5.271%	37	2,728	+222.256%
2026-07-16	6.3000	7.0200	6.3000	7.0200	+0.143%	23	2,720	+205.271%
2026-07-15	7.3100	7.3100	6.8000	7.0100	-5.270%	25	2,727	+205.706%
2026-07-14	5.0000	7.4000	5.0000	7.4000	+30.282%	97	2,726	+189.595%
2026-07-13	5.6800	5.6800	5.6800	5.6800	+13.147%	1	2,716	+277.289%
2026-07-10	5.1200	5.3000	5.0200	5.0200	-11.930%	14	2,715	+326.892%
2026-07-09	5.6500	5.7000	5.2700	5.7000	-9.236%	5	2,716	+275.965%
2026-07-08	5.7500	6.2800	5.6500	6.2800	-21.006%	37	2,716	+241.242%
2026-07-07	7.0000	8.1600	7.0000	7.9500	+18.834%	33	2,720	+169.560%
2026-07-06	5.6500	7.0500	5.6500	6.6900	+7.040%	82	2,741	+220.329%
2026-07-02	6.9000	6.9000	5.9000	6.2500	+16.171%	129	2,693	+242.880%
2026-07-01	4.7000	5.6500	4.7000	5.3800	+49.444%	49	2,693	+298.327%
2026-06-30	3.2300	3.6000	3.2300	3.6000	+4.348%	16	2,694	+495.278%
2026-06-29	3.6500	3.8500	3.4500	3.4500	+8.491%	7	2,693	+521.159%
2026-06-26	2.9700	3.2700	2.9700	3.1800	+25.692%	222	2,688	+573.899%
2026-06-25	3.0500	3.0500	2.4700	2.5300	-21.429%	196	2,682	+747.036%
2026-06-24	3.3000	3.7600	2.8200	3.2200	-10.056%	163	2,734	+565.528%
2026-06-23	4.3500	4.3500	3.5800	3.5800	-17.701%	100	2,601	+498.603%
2026-06-22	5.2500	5.3000	4.2000	4.3500	-28.454%	197	2,589	+392.644%
2026-06-18	5.9000	6.2500	5.6400	6.0800	-7.317%	145	2,545	+252.467%
2026-06-17	7.4400	7.8100	6.5100	6.5600	-6.553%	32	2,545	+226.677%
2026-06-16	7.1400	7.4900	6.5500	7.0200	-10.687%	85	2,545	+205.271%
2026-06-15	7.2500	8.0000	7.1500	7.8600	+23.975%	56	2,513	+172.646%
2026-06-12	6.7000	6.9100	6.3400	6.3400	-10.071%	8	2,513	+238.013%
2026-06-11	7.1500	7.2500	6.7000	7.0500	-4.858%	58	2,513	+203.972%
2026-06-10	7.7000	7.8500	7.4000	7.4100	-3.137%	152	2,484	+189.204%
2026-06-09	8.8500	9.0500	6.9500	7.6500	-15.934%	81	2,371	+180.131%
2026-06-08	9.3000	9.5500	8.8100	9.1000	+1.111%	114	2,384	+135.495%
2026-06-05	10.1500	10.2800	8.7500	9.0000	-19.283%	228	2,308	+138.111%
2026-06-04	11.9000	11.9000	11.0500	11.1500	-3.043%	62	2,260	+92.197%
2026-06-03	13.3600	13.3600	11.4000	11.5000	-27.123%	72	2,205	+86.348%
2026-06-02	16.9000	17.3000	15.3500	15.7800	-22.074%	52	2,176	+35.805%
2026-06-01	18.2500	21.7000	18.0000	20.2500	+14.149%	155	2,165	+5.827%
2026-05-29	15.0000	18.6000	15.0000	17.7400	+65.794%	150	2,135	+20.800%
2026-05-28	8.3500	10.8500	8.2500	10.7000	+43.432%	99	2,044	+100.280%
2026-05-27	7.5000	8.2500	7.3500	7.4600	-12.441%	183	2,023	+187.265%
2026-05-26	8.2700	8.9500	7.8500	8.5200	-2.069%	71	1,978	+151.526%
2026-05-22	8.5200	8.8500	8.4600	8.7000	-4.396%	25	1,970	+146.322%
2026-05-21	9.3600	9.3600	8.8500	9.1000	+0.775%	42	1,966	+135.495%
2026-05-20	8.9400	9.0300	8.8000	9.0300	+5.000%	79	1,966	+137.320%
2026-05-19	8.9500	8.9500	8.2200	8.6000	+3.614%	139	1,917	+149.186%
2026-05-18	8.4500	8.5200	8.1000	8.3000	-5.682%	131	1,917	+158.193%
2026-05-15	8.5500	9.0500	8.4000	8.8000	-1.124%	52	1,917	+143.523%
2026-05-14	8.3400	9.0000	8.3400	8.9000	+15.584%	70	1,907	+140.787%
2026-05-13	9.0500	9.0500	7.7000	7.7000	-16.304%	180	1,748	+178.312%
2026-05-12	9.2500	9.3500	8.7800	9.2000	-3.158%	47	1,748	+132.935%
2026-05-11	8.6800	9.5000	8.6800	9.5000	-2.564%	27	1,748	+125.579%
2026-05-08	8.9000	9.7500	8.9000	9.7500	-0.510%	22	1,721	+119.795%
2026-05-07	9.9200	11.1000	9.8000	9.8000	+12.000%	35	1,719	+118.673%
2026-05-06	9.4000	9.4000	8.5500	8.7500	-12.060%	68	1,705	+144.914%
2026-05-05	11.0400	11.0400	9.6200	9.9500	-30.662%	1,114	1,701	+115.377%
2026-05-04	14.4500	15.5300	13.9500	14.3500	+6.296%	69	871	+49.338%
2026-05-01	13.5500	13.5500	13.5000	13.5000	+16.883%	10	900	+58.741%
2026-04-30	11.2900	11.5800	11.2900	11.5500	+4.054%	10	900	+85.541%
2026-04-29	11.0000	11.1000	10.5000	11.1000	-12.941%	12	900	+93.063%
2026-04-28	13.0000	13.0000	12.6800	12.7500	-3.409%	7	898	+68.078%
2026-04-27	13.3700	13.4700	13.2000	13.2000	-1.493%	38	896	+62.348%
2026-04-24	12.8000	13.4000	12.0900	13.4000	+0.601%	67	904	+59.925%
2026-04-23	15.5900	15.5900	13.2000	13.3200	-23.183%	25	884	+60.886%
2026-04-22	16.0000	17.4000	16.0000	17.3400	+14.834%	26	894	+23.587%
2026-04-21	14.5700	16.2000	14.5700	15.1000	+7.092%	6	900	+41.921%
2026-04-20	14.1700	14.9500	13.9500	14.1000	-6.623%	38	900	+51.986%
2026-04-17	14.7400	15.3500	14.4700	15.1000	+14.221%	46	885	+41.921%
2026-04-16	13.4500	13.4500	13.0000	13.2200	+2.243%	20	883	+62.103%
2026-04-15	11.3000	12.9300	11.3000	12.9300	+19.171%	68	896	+65.739%
2026-04-14	11.1500	11.4000	10.8500	10.8500	+10.489%	17	869	+97.512%
2026-04-13	10.2000	10.4000	9.8100	9.8200	+9.111%	29	867	+118.228%
2026-04-10	8.8000	9.4500	7.9400	9.0000	-2.280%	80	871	+138.111%
2026-04-09	10.0000	10.0100	9.1000	9.2100	-35.368%	169	866	+132.682%
2026-04-08	14.7800	15.5000	14.2500	14.2500	-13.897%	18	790	+50.386%
2026-04-07	15.5500	16.5500	15.5500	16.5500	+2.540%	3	785	+29.486%
2026-04-02	14.7000	16.1400	14.7000	16.1400	+2.606%	23	784	+32.776%
2026-04-01	15.8000	15.9000	15.4500	15.7300	+0.191%	8	784	+36.236%
2026-03-31	13.6000	16.3200	13.3500	15.7000	+15.441%	22	777	+36.497%
2026-03-30	14.6800	14.6800	13.6000	13.6000	-12.201%	5	769	+57.574%
2026-03-27	15.6500	15.6500	15.4900	15.4900	-12.978%	2	765	+38.347%
2026-03-26	18.7100	18.8500	17.6000	17.8000	-15.720%	54	764	+20.393%
2026-03-25	22.3500	22.3500	20.9500	21.1200	-8.769%	45	714	+1.468%
2026-03-23	20.4000	23.1500	20.4000	23.1500	+25.406%	127	709	-7.430%
2026-03-20	19.6500	19.9500	18.4600	18.4600	-8.749%	33	632	+16.089%
2026-03-19	20.3500	20.3500	20.2300	20.2300	-1.317%	8	647	+5.932%
2026-03-18	20.5000	20.5000	20.5000	20.5000	+0.985%	1	642	+4.537%
2026-03-13	19.4000	20.3000	19.2500	20.3000	-8.887%	20	641	+5.567%
2026-03-12	22.2800	22.2800	22.2800	22.2800	+9.484%	5	645	-3.815%
2026-03-11	20.3500	20.3500	20.3500	20.3500	0.000%	1	647	+5.307%
2026-03-10	22.2000	22.2000	20.1800	20.3500	-11.714%	20	658	+5.307%
2026-03-09	23.2500	23.2500	23.0500	23.0500	-7.984%	7	668	-7.028%
2026-03-06	21.5000	25.8000	21.5000	25.0500	+15.438%	52	672	-14.451%
2026-03-05	21.8500	23.3500	20.4000	21.7000	-1.139%	148	688	-1.244%
2026-03-04	20.5500	22.5500	20.5500	21.9500	+13.144%	54	783	-2.369%
2026-03-03	17.2500	19.5500	17.2500	19.4000	+2.918%	40	773	+10.464%
2026-03-02	16.1500	18.8500	16.1500	18.8500	+34.932%	225	806	+13.687%
2026-02-27	14.5000	14.5000	13.9700	13.9700	+1.674%	200	701	+53.400%
2026-02-26	14.3000	14.7000	13.7400	13.7400	-3.239%	3	761	+55.968%
2026-02-25	13.4000	14.2300	13.4000	14.2000	+18.333%	21	762	+50.915%
2026-02-24	11.8000	12.4500	11.6000	12.0000	-3.614%	45	762	+78.583%
2026-02-23	11.5800	12.5000	11.5800	12.4500	-9.586%	8	761	+72.129%
2026-02-20	12.9700	13.7700	12.9700	13.7700	+1.624%	23	761	+55.628%
2026-02-19	13.4000	13.5500	13.4000	13.5500	-6.809%	115	740	+58.155%
2026-02-18	14.4900	15.7500	14.4900	14.5400	+4.604%	23	625	+47.387%
2026-02-17	12.0000	13.9000	12.0000	13.9000	+2.206%	14	624	+54.173%
2026-02-13	12.0000	13.7100	11.8500	13.6000	+8.887%	103	637	+57.574%
2026-02-12	14.0000	14.0000	12.1500	12.4900	-15.322%	139	637	+71.577%
2026-02-11	15.0000	15.1000	14.0500	14.7500	-6.349%	52	695	+45.288%
2026-02-10	17.7500	17.7800	15.7500	15.7500	-12.742%	88	665	+36.063%
2026-02-09	16.3900	18.9000	16.3900	18.0500	+21.959%	124	652	+18.726%
2026-02-06	14.5000	15.5500	14.2300	14.8000	+12.977%	13	583	+44.797%
2026-02-05	15.2500	15.2500	13.0000	13.1000	-21.321%	52	580	+63.588%
2026-02-04	20.5400	20.5400	16.1900	16.6500	-34.320%	143	570	+28.709%
2026-02-03	28.0100	28.0100	25.0000	25.3500	+21.875%	25	517	-15.464%
2026-02-02	22.0700	22.0700	20.8000	20.8000	+2.970%	5	498	+3.029%
2026-01-30	21.7700	21.7700	20.2000	20.2000	-10.619%	66	499	+6.089%
2026-01-29	25.6000	25.6000	21.9100	22.6000	-13.410%	62	498	-5.177%
2026-01-28	28.5500	28.5500	26.1000	26.1000	-13.145%	15	480	-17.893%
2026-01-27	31.6600	31.6600	30.0500	30.0500	-7.367%	49	474	-28.686%
2026-01-26	32.3000	32.4400	32.3000	32.4400	+9.299%	7	441	-33.940%
2026-01-21	33.0700	33.0700	29.6500	29.6800	-13.595%	18	441	-27.796%
2026-01-20	32.8000	34.7000	32.8000	34.3500	-2.415%	9	439	-37.613%
2026-01-16	36.0000	36.7000	34.6500	35.2000	-7.829%	62	386	-39.119%
2026-01-15	39.1500	39.7200	38.1900	38.1900	+2.112%	11	386	-43.886%
2026-01-14	37.2400	37.4000	37.2400	37.4000	-5.460%	4	383	-42.701%
2026-01-13	39.5600	39.5600	39.5600	39.5600	-0.478%	1	379	-45.829%
2026-01-12	39.2000	39.7500	39.2000	39.7500	+0.277%	3	379	-46.088%
2026-01-08	43.8500	43.8500	39.6400	39.6400	-5.303%	8	380	-45.938%
2026-01-07	41.2500	42.0000	41.0000	41.8600	+2.724%	40	379	-48.806%
2026-01-06	39.1500	40.7500	39.1500	40.7500	+9.396%	4	379	-47.411%
2026-01-05	36.3400	37.9000	36.3400	37.2500	+9.238%	14	383	-42.470%
2026-01-02	34.8000	34.8000	33.3000	34.1000	-15.385%	16	383	-37.155%
2025-12-31	41.5500	41.5500	40.3000	40.3000	-5.841%	7	378	-46.824%
2025-12-30	44.1800	44.1800	42.8000	42.8000	-7.259%	14	378	-49.930%
2025-12-29	46.9000	46.9000	46.1500	46.1500	-12.045%	7	372	-53.564%
2025-12-24	52.4700	52.4700	52.4700	52.4700	+0.904%	1	377	-59.158%
2025-12-22	54.0000	55.0000	52.0000	52.0000	-1.887%	22	377	-58.788%
2025-12-19	51.5100	53.3500	50.9900	53.0000	+9.663%	8	379	-59.566%
2025-12-18	47.4000	48.3300	47.4000	48.3300	+14.635%	4	383	-55.659%
2025-12-17	47.3000	47.3000	42.1600	42.1600	-12.839%	8	382	-49.170%
2025-12-16	48.3700	48.3700	48.3700	48.3700	+1.939%	1	376	-55.696%
2025-12-15	48.0000	48.9900	47.3500	47.4500	-0.482%	416	375	-54.837%
2025-12-12	47.6800	47.6800	47.6800	47.6800	-2.734%	1	191	-55.055%
2025-12-11	49.0200	49.0200	49.0200	49.0200	-1.070%	1	191	-56.283%
2025-12-10	48.8000	49.5500	48.8000	49.5500	+8.306%	11	191	-56.751%
2025-12-08	45.7500	45.7500	45.7500	45.7500	+0.109%	1	192	-53.158%
2025-12-05	43.6100	45.7000	43.6100	45.7000	+6.776%	12	192	-53.107%
2025-12-04	41.9800	43.2000	41.4200	42.8000	+8.300%	53	190	-49.930%
2025-12-03	39.5200	39.5200	39.5200	39.5200	+2.783%	1	162	-45.774%
2025-12-02	38.8000	38.8000	38.4500	38.4500	+5.806%	6	163	-44.265%
2025-12-01	36.3400	36.3400	36.3400	36.3400	-2.312%	1	160	-41.029%
2025-11-28	36.6700	37.2000	36.6600	37.2000	+3.333%	21	159	-42.392%
2025-11-26	36.0000	36.0000	36.0000	36.0000	+4.046%	1	156	-40.472%
2025-11-25	34.8400	34.8400	34.6000	34.6000	+1.466%	10	156	-38.064%
2025-11-24	33.0000	35.8500	33.0000	34.1000	+7.911%	8	157	-37.155%
2025-11-21	32.9300	33.5000	29.0000	31.6000	-1.863%	32	152	-32.184%
2025-11-20	39.7100	39.7100	32.2000	32.2000	-14.702%	13	126	-33.447%
2025-11-19	39.8000	39.8000	37.7500	37.7500	-6.790%	13	127	-43.232%
2025-11-18	40.5400	40.5400	38.9500	40.5000	0.000%	20	116	-47.086%
2025-11-17	40.5000	40.5000	40.5000	40.5000	-6.011%	1	104	-47.086%
2025-11-14	39.7300	45.0000	39.7300	43.0900	+1.388%	11	103	-50.267%
2025-11-13	47.9500	47.9500	42.5000	42.5000	-12.803%	16	103	-49.576%
2025-11-12	49.5800	49.5800	48.0000	48.7400	-13.887%	31	100	-56.032%
2025-11-10	51.0000	56.6000	51.0000	56.6000	+24.396%	14	71	-62.138%
2025-11-07	43.2500	45.5000	42.9500	45.5000	+0.442%	18	63	-52.901%
2025-11-06	49.2700	49.2700	45.1200	45.3000	-13.665%	26	49	-52.693%
2025-11-05	54.7000	54.7000	49.4700	52.4700	-5.562%	48	38	-59.158%
2025-11-04	56.8500	56.8500	54.5200	55.5600	-17.871%	16	19	-61.429%
2025-11-03	65.4100	68.0000	65.1700	67.6500	+5.177%	9	19	-68.322%
2025-10-31	63.5000	64.3200	63.5000	64.3200	+6.667%	6	19	-66.682%
2025-10-30	59.8500	60.3000	59.8500	60.3000	-1.679%	3	18	-64.461%
2025-10-29	59.2000	61.3300	59.2000	61.3300	+16.819%	10	17	-65.058%
2025-10-28	53.9200	53.9200	52.5000	52.5000	-4.022%	6	7	-59.181%
2025-10-27	54.7000	54.7000	54.7000	54.7000	0.000%	1	1	-60.823%

.dark-mode .Cb2JFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cb2JFK{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C180PLTR Nov 20 2026 180.00 Call (PLTR261120C00180000)option OPRA

PLTR20261120C180
PLTR Nov 20 2026 180.00 Call (PLTR261120C00180000)
option OPRA