Dark

PLTR20261120C185
PLTR Nov 20 2026 185.00 Call (PLTR261120C00185000)
option OPRA

EOD

Sep 25, 2026

19.55-12.293%(-2.74)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	21.4500	22.7500	19.5500	19.5500	-12.293%	117	5,646	0.000%
2026-09-24	20.5700	23.3800	19.5000	22.2900	+2.483%	337	5,655	-12.293%
2026-09-23	18.3500	23.1000	16.8100	21.7500	+24.713%	500	5,636	-10.115%
2026-09-22	17.5300	17.6500	15.9000	17.4400	+5.378%	554	5,526	+12.099%
2026-09-21	14.7500	16.7200	13.9900	16.5500	+21.960%	299	5,379	+18.127%
2026-09-18	13.6500	13.9000	11.7400	13.5700	-0.877%	229	5,292	+44.068%
2026-09-17	13.8600	14.6500	12.6500	13.6900	+7.795%	256	5,195	+42.805%
2026-09-16	11.5300	12.9000	11.2900	12.7000	+2.008%	43	5,136	+53.937%
2026-09-15	11.5000	14.4500	11.2800	12.4500	-3.712%	295	5,135	+57.028%
2026-09-14	11.2000	13.3500	10.0000	12.9300	+24.327%	462	5,137	+51.199%
2026-09-11	10.2000	10.8500	9.5500	10.4000	+1.761%	409	4,936	+87.981%
2026-09-10	10.8100	11.1500	10.0000	10.2200	-13.682%	259	4,822	+91.292%
2026-09-09	11.9800	12.7800	11.4500	11.8400	-2.551%	281	4,720	+65.118%
2026-09-08	13.6800	13.6800	12.1500	12.1500	-13.214%	160	4,610	+60.905%
2026-09-04	17.6300	17.6300	13.8000	14.0000	-26.316%	76	4,561	+39.643%
2026-09-03	15.2500	20.7500	15.2500	19.0000	+61.702%	594	4,561	+2.895%
2026-09-02	13.7500	15.3000	10.6500	11.7500	-30.391%	548	4,635	+66.383%
2026-09-01	18.5500	20.4400	16.8800	16.8800	-18.807%	798	4,542	+15.818%
2026-08-31	20.6000	21.4500	19.3000	20.7900	-1.934%	359	4,497	-5.964%
2026-08-28	20.9000	22.3000	20.2500	21.2000	-0.842%	427	4,494	-7.783%
2026-08-27	17.4400	21.9000	17.4400	21.3800	+26.359%	497	4,465	-8.559%
2026-08-26	13.7500	17.2800	13.7500	16.9200	+17.827%	131	4,587	+15.544%
2026-08-25	17.8600	17.9500	14.2500	14.3600	-12.970%	44	4,553	+36.142%
2026-08-24	17.3500	17.3500	14.8000	16.5000	-11.290%	146	4,539	+18.485%
2026-08-21	15.1000	20.0500	15.0000	18.6000	+17.945%	331	4,449	+5.108%
2026-08-20	15.6000	16.0500	14.7700	15.7700	-2.171%	27	4,440	+23.970%
2026-08-19	15.1500	16.4500	13.1700	16.1200	+16.812%	91	4,436	+21.278%
2026-08-18	13.8300	14.8900	13.8000	13.8000	-5.802%	39	4,386	+41.667%
2026-08-17	15.8500	16.4000	14.6500	14.6500	-5.788%	109	4,383	+33.447%
2026-08-14	18.9700	18.9700	15.5500	15.5500	-18.714%	2,529	4,404	+25.723%
2026-08-13	16.7100	19.4000	15.7000	19.1300	+29.344%	188	2,646	+2.196%
2026-08-12	16.7500	16.7500	13.9000	14.7900	-14.012%	92	2,667	+32.184%
2026-08-11	18.1500	19.0000	16.3900	17.2000	-4.018%	80	2,661	+13.663%
2026-08-10	18.0000	20.6700	17.5200	17.9200	+6.350%	401	2,620	+9.096%
2026-08-07	13.0100	16.9500	13.0100	16.8500	+72.998%	498	2,592	+16.024%
2026-08-06	8.9800	10.3700	8.7000	9.7400	-10.230%	76	2,352	+100.719%
2026-08-05	12.3600	14.1000	10.7400	10.8500	-15.891%	132	2,323	+80.184%
2026-08-04	6.5000	13.7000	6.5000	12.9000	+260.335%	1,111	2,252	+51.550%
2026-08-03	3.6000	3.6000	3.3400	3.5800	+16.234%	325	2,092	+446.089%
2026-07-31	3.1200	3.1200	2.6800	3.0800	+2.667%	93	2,043	+534.740%
2026-07-30	3.1700	3.1700	2.8500	3.0000	-14.286%	39	2,034	+551.667%
2026-07-29	3.7700	3.7700	3.5000	3.5000	+1.744%	2	2,038	+458.571%
2026-07-28	3.0500	3.7000	2.9200	3.4400	-28.333%	88	2,039	+468.314%
2026-07-27	4.2000	5.2500	4.0300	4.8000	+39.535%	190	2,036	+307.292%
2026-07-24	4.0300	4.0300	3.4400	3.4400	-2.550%	124	2,023	+468.314%
2026-07-23	3.5000	3.5300	3.5000	3.5300	-10.633%	4	2,010	+453.824%
2026-07-22	4.3100	4.4000	3.9000	3.9500	-30.702%	143	2,010	+394.937%
2026-07-21	5.8800	6.0400	5.7000	5.7000	-12.308%	142	1,996	+242.982%
2026-07-20	6.4100	6.5000	6.3700	6.5000	+7.438%	14	1,985	+200.769%
2026-07-17	5.5300	6.0500	5.5300	6.0500	-1.626%	9	1,985	+223.140%
2026-07-16	5.8000	6.1500	5.8000	6.1500	-0.806%	95	1,984	+217.886%
2026-07-15	6.2000	6.2000	6.2000	6.2000	+5.622%	1	1,962	+215.323%
2026-07-14	5.8700	5.8700	5.8700	5.8700	+12.885%	2	1,961	+233.049%
2026-07-13	5.0100	5.3300	5.0100	5.2000	+16.854%	136	1,963	+275.962%
2026-07-10	4.4500	4.4500	4.4500	4.4500	-4.301%	3	1,978	+339.326%
2026-07-09	4.6500	4.6500	4.6500	4.6500	-10.577%	10	1,975	+320.430%
2026-07-08	5.1500	5.2000	5.0000	5.2000	-22.388%	17	1,975	+275.962%
2026-07-07	6.3000	7.6000	6.3000	6.7000	+10.379%	26	1,974	+191.791%
2026-07-06	5.2500	6.3500	5.2500	6.0700	+4.655%	152	1,966	+222.076%
2026-07-02	5.7500	6.0500	5.3000	5.8000	+12.621%	58	1,986	+237.069%
2026-07-01	4.6000	5.1500	4.5500	5.1500	+69.408%	32	1,986	+279.612%
2026-06-30	3.0000	3.0400	3.0000	3.0400	-2.564%	6	1,995	+543.092%
2026-06-29	3.5000	3.5000	3.0800	3.1200	+7.586%	19	1,990	+526.603%
2026-06-26	2.6600	2.9000	2.6600	2.9000	+26.638%	25	1,984	+574.138%
2026-06-25	2.4900	2.4900	2.2300	2.2900	-20.486%	34	1,981	+753.712%
2026-06-24	3.3500	3.4000	2.8500	2.8800	-10.559%	41	1,967	+578.819%
2026-06-23	3.9000	3.9000	3.2000	3.2200	-14.362%	105	1,956	+507.143%
2026-06-22	4.6500	4.6500	3.7600	3.7600	-30.370%	47	1,961	+419.947%
2026-06-18	5.8000	5.8000	5.1200	5.4000	-18.182%	50	1,986	+262.037%
2026-06-17	6.9500	7.0600	6.5000	6.6000	+9.091%	78	1,986	+196.212%
2026-06-16	6.5500	6.5500	5.9500	6.0500	-15.972%	40	1,986	+223.140%
2026-06-15	6.4500	7.2000	6.4500	7.2000	+22.034%	66	1,985	+171.528%
2026-06-12	5.9500	5.9500	5.7400	5.9000	-11.544%	27	1,985	+231.356%
2026-06-11	6.2500	6.6700	6.1000	6.6700	+0.301%	15	1,985	+193.103%
2026-06-10	6.4000	6.9500	6.4000	6.6500	-1.481%	37	1,976	+193.985%
2026-06-09	8.0000	8.0000	6.1000	6.7500	-16.149%	2,053	1,943	+189.630%
2026-06-08	8.2000	8.5000	8.0500	8.0500	-1.829%	45	1,114	+142.857%
2026-06-05	9.2500	9.2500	7.9000	8.2000	-19.212%	265	1,074	+138.415%
2026-06-04	11.1500	11.4700	10.1500	10.1500	-3.791%	263	1,091	+92.611%
2026-06-03	12.0300	12.0300	10.5000	10.5500	-29.900%	56	925	+85.308%
2026-06-02	16.4000	16.4000	14.3000	15.0500	-21.818%	23	917	+29.900%
2026-06-01	17.6000	20.0100	17.5000	19.2500	+17.021%	96	907	+1.558%
2026-05-29	14.5000	17.2000	14.5000	16.4500	+64.172%	210	921	+18.845%
2026-05-28	6.8000	10.0200	6.8000	10.0200	+44.173%	132	900	+95.110%
2026-05-27	6.7500	7.4600	6.7500	6.9500	-13.665%	41	823	+181.295%
2026-05-26	7.0500	8.4500	7.0500	8.0500	+2.548%	97	817	+142.857%
2026-05-22	7.4300	7.9000	7.4300	7.8500	-5.079%	44	841	+149.045%
2026-05-21	8.1000	8.3500	7.9700	8.2700	+1.224%	143	869	+136.397%
2026-05-20	8.1000	8.1700	7.9300	8.1700	+5.284%	55	869	+139.290%
2026-05-19	7.7800	8.0500	7.4300	7.7600	+3.191%	118	829	+151.933%
2026-05-18	7.7600	7.7600	7.3300	7.5200	-2.338%	201	829	+159.973%
2026-05-15	7.7000	7.7000	7.7000	7.7000	-2.778%	3	829	+153.896%
2026-05-14	7.9200	7.9200	7.9200	7.9200	+14.286%	1	788	+146.843%
2026-05-13	7.2500	7.2500	6.9300	6.9300	-13.913%	17	784	+182.107%
2026-05-12	8.4500	8.4500	8.0500	8.0500	-2.424%	4	784	+142.857%
2026-05-11	7.8800	8.3500	7.8800	8.2500	-7.821%	26	784	+136.970%
2026-05-08	8.9000	8.9500	8.1000	8.9500	+0.562%	26	784	+118.436%
2026-05-07	8.9700	10.1400	8.9000	8.9000	+12.232%	15	782	+119.663%
2026-05-06	8.1900	8.1900	7.6500	7.9300	-10.899%	47	774	+146.532%
2026-05-05	10.5600	10.5600	8.6500	8.9000	-30.360%	96	772	+119.663%
2026-05-04	13.6600	13.7600	12.7800	12.7800	+4.754%	15	780	+52.973%
2026-05-01	11.3500	12.2000	11.3500	12.2000	+16.190%	13	790	+60.246%
2026-04-30	10.5000	10.5000	10.5000	10.5000	+3.960%	2	790	+86.190%
2026-04-29	9.5500	10.1000	9.5500	10.1000	-17.886%	13	790	+93.564%
2026-04-27	12.3000	12.3000	12.3000	12.3000	+0.820%	2	786	+58.943%
2026-04-24	12.2600	12.2600	12.2000	12.2000	+1.667%	3	788	+60.246%
2026-04-23	14.2500	14.2500	12.0000	12.0000	-25.000%	45	786	+62.917%
2026-04-22	14.3100	16.0000	14.3100	16.0000	+16.788%	65	789	+22.188%
2026-04-21	15.0000	15.0000	13.7000	13.7000	+3.788%	5	789	+42.701%
2026-04-20	13.4800	13.4800	12.7900	13.2000	-3.297%	10	789	+48.106%
2026-04-17	13.1500	14.0700	13.1500	13.6500	+14.130%	14	786	+43.223%
2026-04-16	11.8900	11.9600	11.8900	11.9600	+0.084%	2	781	+63.462%
2026-04-15	10.4000	11.9500	10.4000	11.9500	+21.939%	16	781	+63.598%
2026-04-14	10.1000	10.2000	9.5500	9.8000	+10.485%	157	780	+99.490%
2026-04-13	8.8700	8.8700	8.8700	8.8700	+14.896%	1	774	+120.406%
2026-04-10	7.9000	8.4700	7.4300	7.7200	-6.988%	39	776	+153.238%
2026-04-09	10.1000	10.1000	8.3000	8.3000	-27.951%	64	777	+135.542%
2026-04-08	13.4500	13.4500	11.2300	11.5200	-24.706%	23	753	+69.705%
2026-04-07	13.6500	15.3000	13.6500	15.3000	+5.882%	17	753	+27.778%
2026-04-06	14.8500	14.8500	14.4500	14.4500	-2.034%	3	744	+35.294%
2026-04-02	14.0000	14.7500	14.0000	14.7500	-0.807%	14	740	+32.542%
2026-04-01	14.4500	14.8700	14.1500	14.8700	+3.264%	12	740	+31.473%
2026-03-31	12.4000	14.4000	12.4000	14.4000	+25.217%	16	730	+35.764%
2026-03-30	13.3700	13.3700	11.5000	11.5000	-18.785%	73	724	+70.000%
2026-03-27	14.6500	14.6500	14.1500	14.1600	-13.659%	11	727	+38.065%
2026-03-26	17.5000	17.5000	16.2500	16.4000	-15.026%	20	727	+19.207%
2026-03-25	19.3000	19.3000	19.3000	19.3000	-10.524%	1	726	+1.295%
2026-03-23	20.0000	21.5700	20.0000	21.5700	+16.595%	19	725	-9.365%
2026-03-20	18.5000	18.5000	18.5000	18.5000	-0.538%	5	721	+5.676%
2026-03-19	18.6400	18.6400	18.6000	18.6000	-3.377%	3	721	+5.108%
2026-03-17	19.7500	19.7500	19.2500	19.2500	0.000%	68	721	+1.558%
2026-03-16	18.9500	19.2500	18.6000	19.2500	-3.990%	7	695	+1.558%
2026-03-12	20.0500	20.0500	20.0500	20.0500	+6.085%	5	698	-2.494%
2026-03-11	18.1000	18.9000	18.1000	18.9000	+0.532%	4	698	+3.439%
2026-03-10	20.7500	20.7500	18.8000	18.8000	-12.436%	4	697	+3.989%
2026-03-09	21.5000	21.5000	20.8500	21.4700	-12.971%	3	699	-8.943%
2026-03-06	20.4800	24.6700	20.1500	24.6700	+26.513%	37	700	-20.754%
2026-03-05	21.0000	21.3000	19.5000	19.5000	-5.933%	68	706	+0.256%
2026-03-04	19.3500	20.7300	19.3500	20.7300	+21.584%	29	701	-5.692%
2026-03-03	17.0500	17.0500	17.0500	17.0500	-2.404%	1	693	+14.663%
2026-03-02	17.1300	17.5000	17.1000	17.4700	+29.888%	291	692	+11.906%
2026-02-27	13.2100	13.4500	13.2100	13.4500	0.000%	32	472	+45.353%
2026-02-26	12.8000	13.4500	12.8000	13.4500	+1.509%	4	457	+45.353%
2026-02-25	11.6000	13.2500	11.6000	13.2500	+19.369%	12	458	+47.547%
2026-02-24	11.4000	11.4000	11.1000	11.1000	-1.508%	22	458	+76.126%
2026-02-23	11.1000	11.3500	10.7500	11.2700	-14.943%	22	468	+73.469%
2026-02-20	12.1700	13.2500	12.1700	13.2500	+1.923%	29	467	+47.547%
2026-02-19	12.9000	13.0000	12.8900	13.0000	-3.917%	103	461	+50.385%
2026-02-18	14.0800	14.0800	13.5000	13.5300	+10.902%	11	360	+44.494%
2026-02-17	12.4000	12.4000	12.2000	12.2000	-3.175%	10	359	+60.246%
2026-02-13	11.6300	12.6000	11.6300	12.6000	+10.044%	3	354	+55.159%
2026-02-12	11.3200	11.4500	11.2500	11.4500	-14.168%	15	354	+70.742%
2026-02-11	13.0500	13.3400	13.0500	13.3400	-11.656%	2	361	+46.552%
2026-02-10	15.1000	15.1000	15.1000	15.1000	-12.464%	1	362	+29.470%
2026-02-09	15.5000	17.3000	15.5000	17.2500	+30.682%	103	362	+13.333%
2026-02-06	13.6400	13.6400	13.2000	13.2000	+9.362%	6	286	+48.106%
2026-02-05	13.5600	13.6500	12.0700	12.0700	-21.623%	85	290	+61.972%
2026-02-04	19.0600	19.0600	15.2000	15.4000	-35.699%	131	265	+26.948%
2026-02-03	23.6900	23.9500	23.6500	23.9500	+16.659%	66	240	-18.372%
2026-02-02	20.1500	20.6500	20.0800	20.5300	+8.452%	15	180	-4.774%
2026-01-30	19.9600	19.9600	18.9300	18.9300	-12.361%	7	179	+3.275%
2026-01-29	20.9500	21.6000	20.5400	21.6000	-13.078%	21	177	-9.491%
2026-01-28	27.4000	27.4000	24.8500	24.8500	-11.942%	75	177	-21.328%
2026-01-27	28.2200	28.2200	28.2200	28.2200	-7.171%	1	166	-30.723%
2026-01-26	30.8800	30.8800	30.1400	30.4000	+2.981%	11	166	-35.691%
2026-01-22	29.9000	29.9000	29.5200	29.5200	+1.618%	3	166	-33.774%
2026-01-21	29.0500	29.0500	29.0500	29.0500	-9.275%	2	166	-32.702%
2026-01-20	32.0300	32.0300	32.0200	32.0200	-3.699%	2	166	-38.944%
2026-01-16	34.7800	34.7800	33.2500	33.2500	-9.277%	4	168	-41.203%
2026-01-15	36.5500	36.6500	36.5500	36.6500	-6.980%	24	168	-46.658%
2026-01-12	39.4000	39.4000	39.4000	39.4000	+7.739%	3	166	-50.381%
2026-01-09	36.4000	37.1200	36.2200	36.5700	+1.583%	6	163	-46.541%
2026-01-08	42.2300	42.2300	36.0000	36.0000	-13.274%	3	165	-45.694%
2026-01-07	38.8600	41.5100	38.8600	41.5100	+7.846%	2	165	-52.903%
2026-01-06	38.4900	38.4900	38.4900	38.4900	+7.544%	3	164	-49.208%
2026-01-05	35.4200	35.8000	35.4200	35.7900	+9.116%	27	163	-45.376%
2026-01-02	35.3000	35.3000	32.8000	32.8000	-17.339%	33	163	-40.396%
2025-12-31	39.7700	39.7700	39.6800	39.6800	-2.864%	31	161	-50.731%
2025-12-30	42.0000	42.0000	40.7700	40.8500	-5.308%	22	161	-52.142%
2025-12-29	44.0800	44.3500	43.1400	43.1400	-7.722%	31	151	-54.682%
2025-12-26	47.3700	47.3700	46.7500	46.7500	-5.917%	5	153	-58.182%
2025-12-23	50.6800	50.6800	49.6900	49.6900	-3.044%	6	154	-60.656%
2025-12-22	51.2500	51.2500	51.2500	51.2500	+0.294%	2	150	-61.854%
2025-12-19	48.8000	51.1000	48.5600	51.1000	+11.939%	8	150	-61.742%
2025-12-18	43.7000	46.0300	43.7000	45.6500	+10.027%	18	155	-57.174%
2025-12-17	43.5000	43.5000	41.4900	41.4900	-12.172%	12	164	-52.880%
2025-12-16	47.2400	47.2400	47.2400	47.2400	+2.673%	3	159	-58.616%
2025-12-15	45.8600	46.0100	45.8600	46.0100	+2.701%	3	156	-57.509%
2025-12-12	45.9300	45.9300	44.0000	44.8000	-3.448%	12	156	-56.362%
2025-12-11	46.5900	46.8200	46.4000	46.4000	+1.532%	4	157	-57.866%
2025-12-10	45.0500	46.4000	45.0500	45.7000	+5.591%	15	158	-57.221%
2025-12-09	43.1700	43.2800	43.1700	43.2800	-1.119%	6	161	-54.829%
2025-12-05	43.0000	43.7700	41.8700	43.7700	+6.886%	4	165	-55.335%
2025-12-04	39.7700	41.2500	39.7700	40.9500	+2.375%	93	164	-52.259%
2025-12-03	40.0000	40.0000	40.0000	40.0000	+3.896%	2	105	-51.125%
2025-12-02	38.0500	38.6000	38.0500	38.5000	+9.969%	7	107	-49.221%
2025-12-01	34.4000	35.0100	34.4000	35.0100	+5.135%	25	102	-44.159%
2025-11-25	31.1300	33.3000	31.1300	33.3000	-2.745%	3	115	-41.291%
2025-11-24	34.1800	34.2400	34.1800	34.2400	+9.045%	5	116	-42.903%
2025-11-21	27.6600	31.4000	27.6600	31.4000	-0.475%	10	116	-37.739%
2025-11-20	38.0500	38.5800	31.0000	31.5500	-12.361%	9	114	-38.035%
2025-11-19	36.2800	36.2800	34.8000	36.0000	-4.509%	11	114	-45.694%
2025-11-18	37.6200	39.8800	37.6200	37.7000	-1.823%	13	119	-48.143%
2025-11-17	39.1100	39.5700	38.4000	38.4000	-10.427%	14	113	-49.089%
2025-11-14	41.5300	42.8700	41.5300	42.8700	+6.114%	7	108	-54.397%
2025-11-13	44.5700	44.5700	40.2500	40.4000	-16.615%	26	110	-51.609%
2025-11-12	48.8000	48.8000	45.9900	48.4500	-6.827%	30	113	-59.649%
2025-11-11	52.6300	52.6300	50.7500	52.0000	-3.828%	17	87	-62.404%
2025-11-10	47.8100	54.0700	47.8100	54.0700	+24.873%	27	100	-63.843%
2025-11-07	40.0500	43.3000	38.9500	43.3000	+0.231%	8	99	-54.850%
2025-11-06	51.9600	51.9600	43.2000	43.2000	-15.094%	29	98	-54.745%
2025-11-05	48.9100	50.8800	47.3200	50.8800	-1.965%	25	76	-61.576%
2025-11-04	52.9900	55.9800	50.7000	51.9000	-21.542%	44	54	-62.331%
2025-11-03	64.7500	66.1500	63.0000	66.1500	+9.865%	8	19	-70.446%
2025-10-31	62.4000	62.4000	59.6900	60.2100	+5.632%	17	19	-67.530%
2025-10-29	56.1800	57.0000	56.1800	57.0000	+11.546%	6	4	-65.702%
2025-10-27	51.1000	51.1000	51.1000	51.1000	0.000%	1	1	-61.742%

.dark-mode .qHMRFz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHMRFz{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C185PLTR Nov 20 2026 185.00 Call (PLTR261120C00185000)option OPRA

PLTR20261120C185
PLTR Nov 20 2026 185.00 Call (PLTR261120C00185000)
option OPRA