Dark

PLTR20261120C190
PLTR Nov 20 2026 190.00 Call (PLTR261120C00190000)
option OPRA

EOD

Sep 28, 2026

15.75-9.949%(-1.74)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.2000	17.1400	15.2000	15.7500	-9.949%	338	7,182	0.000%
2026-09-25	19.5400	20.2500	17.2500	17.4900	-10.765%	187	7,143	-9.949%
2026-09-24	18.4000	20.8600	17.3100	19.6000	+2.350%	431	7,150	-19.643%
2026-09-23	15.4400	20.5700	14.3700	19.1500	+25.739%	872	7,138	-17.755%
2026-09-22	15.2000	15.3600	13.6300	15.2300	+6.132%	789	7,166	+3.414%
2026-09-21	12.5500	14.6000	12.0200	14.3500	+17.623%	521	6,720	+9.756%
2026-09-18	12.2000	12.2500	9.9000	12.2000	+2.521%	430	6,598	+29.098%
2026-09-17	11.7100	12.8000	11.2300	11.9000	+3.120%	565	6,450	+32.353%
2026-09-16	10.1500	11.5800	9.4000	11.5400	+6.556%	290	6,200	+36.482%
2026-09-15	9.8700	12.5200	9.7100	10.8300	-4.413%	343	6,146	+45.429%
2026-09-14	9.8000	11.6000	8.5800	11.3300	+29.931%	433	6,136	+39.011%
2026-09-11	9.2200	9.5500	8.2900	8.7200	-0.909%	946	6,090	+80.619%
2026-09-10	9.5000	9.7000	8.5800	8.8000	-13.810%	303	6,153	+78.977%
2026-09-09	10.1900	10.7900	9.9500	10.2100	-3.131%	148	6,149	+54.261%
2026-09-08	12.2900	12.2900	10.5400	10.5400	-14.309%	275	6,095	+49.431%
2026-09-04	15.7500	15.7500	11.9800	12.3000	-25.364%	318	5,949	+28.049%
2026-09-03	11.6500	18.2500	11.6400	16.4800	+63.980%	432	5,949	-4.430%
2026-09-02	13.1200	13.4100	9.0000	10.0500	-32.323%	364	6,038	+56.716%
2026-09-01	16.5400	18.1200	14.8500	14.8500	-18.630%	660	5,961	+6.061%
2026-08-31	18.2800	19.0800	17.2300	18.2500	-3.846%	278	5,829	-13.699%
2026-08-28	18.7000	19.9600	18.2000	18.9800	-1.146%	163	5,765	-17.018%
2026-08-27	15.7100	19.6700	15.4500	19.2000	+29.119%	613	5,744	-17.969%
2026-08-26	11.5300	15.2600	11.2000	14.8700	+17.549%	162	5,366	+5.918%
2026-08-25	15.5000	16.1100	12.6000	12.6500	-11.847%	54	5,326	+24.506%
2026-08-24	15.4500	15.4500	12.5500	14.3500	-13.814%	188	5,343	+9.756%
2026-08-21	13.4700	18.2400	12.9500	16.6500	+21.978%	1,063	5,284	-5.405%
2026-08-20	13.8800	14.3500	12.7300	13.6500	-2.010%	125	4,980	+15.385%
2026-08-19	12.8700	14.5000	12.3000	13.9300	+13.714%	163	4,918	+13.065%
2026-08-18	13.4000	13.7400	12.2000	12.2500	-4.743%	159	4,804	+28.571%
2026-08-17	14.3400	14.5500	12.8600	12.8600	-6.473%	50	4,684	+22.473%
2026-08-14	16.0200	16.1200	13.7500	13.7500	-20.290%	173	4,669	+14.545%
2026-08-13	14.3500	17.5000	13.9500	17.2500	+32.999%	406	4,653	-8.696%
2026-08-12	13.3300	13.7000	12.2500	12.9700	-17.125%	202	4,637	+21.434%
2026-08-11	16.1500	16.5500	14.7200	15.6500	-2.492%	661	4,541	+0.639%
2026-08-10	14.7400	18.6200	14.7400	16.0500	+5.177%	792	4,506	-1.869%
2026-08-07	10.1300	15.2600	10.1300	15.2600	+78.898%	636	4,098	+3.211%
2026-08-06	8.6000	9.3000	7.6500	8.5300	-9.926%	115	3,661	+84.642%
2026-08-05	11.0600	13.0000	9.4700	9.4700	-17.724%	323	3,625	+66.315%
2026-08-04	7.1500	12.3000	7.1500	11.5100	+265.397%	1,546	3,443	+36.838%
2026-08-03	3.1900	3.2100	2.8800	3.1500	+16.236%	383	2,661	+400.000%
2026-07-31	2.4600	2.7500	2.3600	2.7100	+1.119%	135	2,685	+481.181%
2026-07-30	2.9900	2.9900	2.5000	2.6800	-21.176%	101	2,715	+487.687%
2026-07-29	3.2700	3.4000	3.1800	3.4000	+5.263%	85	2,720	+363.235%
2026-07-28	2.9000	3.2500	2.5800	3.2300	-24.000%	2,250	2,728	+387.616%
2026-07-27	3.6000	4.6400	3.5500	4.2500	+40.728%	152	1,091	+270.588%
2026-07-24	3.1200	3.1200	3.0200	3.0200	-6.502%	12	1,081	+421.523%
2026-07-23	3.4800	3.5200	3.0800	3.2300	-7.714%	8	1,085	+387.616%
2026-07-22	4.1000	4.1000	3.5000	3.5000	-30.693%	108	1,083	+350.000%
2026-07-21	5.2200	5.4000	5.0400	5.0500	-11.559%	314	1,102	+211.881%
2026-07-20	5.3700	5.7900	5.1500	5.7100	+9.808%	361	1,066	+175.832%
2026-07-17	4.6800	5.2900	4.6300	5.2000	-8.772%	254	1,026	+202.885%
2026-07-15	6.1300	6.1300	5.7000	5.7000	-5.785%	2	1,016	+176.316%
2026-07-14	4.0000	6.0500	4.0000	6.0500	+32.967%	251	1,016	+160.331%
2026-07-13	4.7200	4.7600	4.5500	4.5500	+13.750%	138	996	+246.154%
2026-07-10	4.9300	5.0000	4.0000	4.0000	-11.111%	14	982	+293.750%
2026-07-09	4.3500	4.5000	4.3500	4.5000	-10.359%	4	988	+250.000%
2026-07-08	4.6000	5.0200	4.4000	5.0200	-21.563%	99	988	+213.745%
2026-07-07	5.7000	6.6600	5.7000	6.4000	+17.864%	18	977	+146.094%
2026-07-06	5.2500	5.7000	5.0000	5.4300	+8.167%	67	981	+190.055%
2026-07-02	5.4700	5.4700	4.7500	5.0200	+15.402%	94	906	+213.745%
2026-07-01	3.5000	4.5500	3.5000	4.3500	+51.042%	42	906	+262.069%
2026-06-30	2.7300	2.8800	2.6000	2.8800	+2.857%	8	909	+446.875%
2026-06-29	3.0300	3.1500	2.8000	2.8000	+8.108%	11	913	+462.500%
2026-06-26	2.4000	2.6300	2.4000	2.5900	+23.333%	219	913	+508.108%
2026-06-25	2.4100	2.4100	2.0000	2.1000	-22.794%	32	911	+650.000%
2026-06-24	2.8500	3.0000	2.5900	2.7200	-9.333%	26	915	+479.044%
2026-06-23	3.4000	3.4000	3.0000	3.0000	-10.448%	26	914	+425.000%
2026-06-22	4.1500	4.1500	3.3500	3.3500	-30.208%	14	908	+370.149%
2026-06-18	5.0000	5.0000	4.7300	4.8000	-23.810%	8	900	+228.125%
2026-06-17	6.3000	6.3000	6.3000	6.3000	+15.596%	1	900	+150.000%
2026-06-16	5.4500	5.5500	5.3500	5.4500	-16.154%	70	900	+188.991%
2026-06-15	5.6000	6.5000	5.6000	6.5000	+25.000%	28	913	+142.308%
2026-06-12	5.2500	5.3200	5.2000	5.2000	-11.111%	15	913	+202.885%
2026-06-11	5.7000	5.8500	5.4500	5.8500	-5.645%	29	913	+169.231%
2026-06-10	6.3000	6.3000	6.1000	6.2000	-0.800%	60	897	+154.032%
2026-06-09	6.8600	6.8600	5.6700	6.2500	-14.966%	31	871	+152.000%
2026-06-08	7.4700	7.7500	7.2500	7.3500	+1.379%	29	856	+114.286%
2026-06-05	8.4000	8.4000	7.2500	7.2500	-22.460%	27	850	+117.241%
2026-06-04	10.5000	10.7500	9.0500	9.3500	-1.058%	73	855	+68.449%
2026-06-03	12.3500	12.3500	9.3500	9.4500	-29.319%	66	831	+66.667%
2026-06-02	14.2400	14.2400	13.3500	13.3700	-22.583%	81	831	+17.801%
2026-06-01	15.6000	18.6100	15.3500	17.2700	+19.186%	160	893	-8.801%
2026-05-29	10.6500	16.1500	10.0000	14.4900	+61.899%	178	889	+8.696%
2026-05-28	6.8000	8.9500	6.8000	8.9500	+48.671%	201	889	+75.978%
2026-05-27	6.0500	6.5000	6.0200	6.0200	-15.211%	83	880	+161.628%
2026-05-26	6.7900	7.2500	6.7900	7.1000	+1.429%	74	878	+121.831%
2026-05-22	7.5500	7.5500	6.6700	7.0000	-6.040%	13	852	+125.000%
2026-05-21	7.6000	7.6500	7.4500	7.4500	+3.760%	7	845	+111.409%
2026-05-20	6.8000	7.3200	6.8000	7.1800	+4.818%	54	845	+119.359%
2026-05-19	7.0700	7.6100	6.6900	6.8500	-2.422%	134	842	+129.927%
2026-05-18	6.9000	7.0200	6.7000	7.0200	-5.007%	83	842	+124.359%
2026-05-15	7.0000	7.3900	6.9500	7.3900	+2.925%	85	842	+113.126%
2026-05-14	6.8600	7.4100	6.8600	7.1800	+9.618%	32	854	+119.359%
2026-05-13	6.6000	6.7500	6.4500	6.5500	-14.602%	17	825	+140.458%
2026-05-12	7.9200	7.9200	7.2000	7.6700	-2.911%	9	825	+105.346%
2026-05-11	7.6000	7.9000	7.4500	7.9000	-3.067%	75	825	+99.367%
2026-05-08	7.2700	8.1500	7.2700	8.1500	-0.367%	36	763	+93.252%
2026-05-07	8.1700	8.6500	8.1700	8.1800	+14.406%	12	738	+92.543%
2026-05-06	7.1600	7.4500	7.0000	7.1500	-10.513%	31	732	+120.280%
2026-05-05	9.7200	9.7200	7.9200	7.9900	-33.417%	140	724	+97.121%
2026-05-04	12.9000	12.9000	11.8200	12.0000	+6.195%	33	720	+31.250%
2026-05-01	10.7000	11.3000	10.7000	11.3000	+17.708%	5	718	+39.381%
2026-04-30	9.1700	9.6500	8.9000	9.6000	+9.091%	12	718	+64.063%
2026-04-29	8.9500	8.9500	8.7000	8.8000	-17.603%	36	712	+78.977%
2026-04-28	10.4500	10.6800	10.4500	10.6800	-4.387%	11	712	+47.472%
2026-04-27	10.7300	11.6200	10.7300	11.1700	-0.711%	4	703	+41.003%
2026-04-24	10.8200	11.2500	10.1500	11.2500	+2.273%	49	701	+40.000%
2026-04-23	12.4000	12.4000	10.9000	11.0000	-25.170%	14	701	+43.182%
2026-04-22	12.7500	14.7000	12.7500	14.7000	+17.600%	32	708	+7.143%
2026-04-21	11.9500	12.5000	11.9500	12.5000	+2.881%	2	682	+26.000%
2026-04-20	11.9000	12.4000	11.5900	12.1500	-1.619%	60	682	+29.630%
2026-04-17	12.5800	13.0000	12.3500	12.3500	+12.785%	17	662	+27.530%
2026-04-16	11.5000	11.5000	10.8800	10.9500	-0.905%	18	659	+43.836%
2026-04-15	9.5500	11.0500	9.5000	11.0500	+23.879%	16	658	+42.534%
2026-04-14	8.9900	8.9900	8.6500	8.9200	+11.779%	5	656	+76.570%
2026-04-13	7.8700	8.4000	7.8700	7.9800	+7.547%	6	655	+97.368%
2026-04-10	6.7700	7.8900	6.5500	7.4200	0.000%	181	654	+112.264%
2026-04-09	10.0500	10.0500	7.4200	7.4200	-28.927%	216	658	+112.264%
2026-04-08	12.4000	12.4000	10.3500	10.4400	-24.348%	15	547	+50.862%
2026-04-07	13.3800	13.8000	13.3800	13.8000	+2.908%	11	545	+14.130%
2026-04-02	13.3000	13.4100	13.3000	13.4100	+0.827%	3	533	+17.450%
2026-04-01	13.2000	13.3000	12.9500	13.3000	-2.920%	12	533	+18.421%
2026-03-31	11.5500	13.7000	11.5500	13.7000	+29.123%	67	521	+14.964%
2026-03-30	13.0500	13.0500	10.6100	10.6100	-18.385%	32	512	+48.445%
2026-03-27	13.0300	13.0300	13.0000	13.0000	-13.907%	7	513	+21.154%
2026-03-26	15.2500	15.2500	14.9500	15.1000	-14.448%	25	513	+4.305%
2026-03-25	19.2000	19.2000	17.6500	17.6500	-1.944%	2	502	-10.765%
2026-03-24	16.8000	18.0000	16.6100	18.0000	-9.320%	3	501	-12.500%
2026-03-23	19.2600	20.0000	18.5000	19.8500	+26.112%	6	502	-20.655%
2026-03-20	16.5100	16.7200	15.7400	15.7400	-13.135%	3	500	+0.064%
2026-03-19	17.3000	18.1200	17.3000	18.1200	+6.027%	12	500	-13.079%
2026-03-18	18.0500	18.0500	17.0900	17.0900	-1.499%	11	502	-7.841%
2026-03-16	17.3500	17.3500	17.3500	17.3500	-0.345%	1	495	-9.222%
2026-03-13	17.6100	17.6100	17.4100	17.4100	-0.514%	15	495	-9.535%
2026-03-10	17.8400	17.8500	17.5000	17.5000	-15.459%	3	494	-10.000%
2026-03-06	19.5000	20.7000	19.5000	20.7000	+15.320%	8	493	-23.913%
2026-03-05	19.8500	19.8500	17.9500	17.9500	-6.021%	19	490	-12.256%
2026-03-04	18.1000	19.3000	18.1000	19.1000	+14.715%	60	490	-17.539%
2026-03-03	16.6500	16.6500	16.6500	16.6500	+4.062%	2	494	-5.405%
2026-03-02	15.9000	16.2500	15.9000	16.0000	+31.148%	56	492	-1.563%
2026-02-27	12.3500	12.3500	12.2000	12.2000	-2.087%	156	455	+29.098%
2026-02-26	12.6000	12.6000	12.4600	12.4600	+2.636%	2	560	+26.404%
2026-02-25	10.7000	12.1400	10.5500	12.1400	+18.439%	22	563	+29.736%
2026-02-24	9.8500	10.2500	9.8500	10.2500	-5.093%	39	563	+53.659%
2026-02-23	10.0500	10.8000	10.0500	10.8000	-6.087%	18	600	+45.833%
2026-02-20	11.1000	11.5000	11.1000	11.5000	-1.961%	13	591	+36.957%
2026-02-19	11.9200	12.3000	11.7300	11.7300	-6.534%	12	590	+34.271%
2026-02-18	13.0000	13.9100	12.4400	12.5500	+9.130%	43	593	+25.498%
2026-02-17	11.0000	11.5000	11.0000	11.5000	-1.288%	12	582	+36.957%
2026-02-13	9.8300	11.8500	9.8300	11.6500	+9.906%	113	551	+35.193%
2026-02-12	10.4700	10.9000	10.2500	10.6000	-15.873%	407	551	+48.585%
2026-02-11	12.1800	12.6000	12.1800	12.6000	-8.696%	11	589	+25.000%
2026-02-10	15.8000	15.8000	13.5300	13.8000	-12.381%	7	589	+14.130%
2026-02-09	14.1000	16.0000	14.1000	15.7500	+26.303%	11	590	0.000%
2026-02-06	13.4500	13.4600	12.4700	12.4700	+11.240%	14	582	+26.303%
2026-02-05	13.5700	13.5700	11.2100	11.2100	-21.882%	24	582	+40.500%
2026-02-04	16.9400	16.9400	13.7800	14.3500	-35.360%	21	582	+9.756%
2026-02-03	23.4700	23.4700	20.5800	22.2000	+16.230%	42	582	-29.054%
2026-02-02	19.3500	19.3500	18.4400	19.1000	+8.646%	14	553	-17.539%
2026-01-30	18.9400	19.2100	17.5500	17.5800	-14.118%	42	546	-10.410%
2026-01-29	20.6200	20.6200	19.2900	20.4700	-13.263%	37	546	-23.058%
2026-01-28	25.5000	25.5000	23.6000	23.6000	-10.842%	12	542	-33.263%
2026-01-27	28.0100	28.0100	26.4700	26.4700	-9.997%	40	543	-40.499%
2026-01-23	27.3500	30.1500	27.3500	29.4100	+7.336%	374	544	-46.447%
2026-01-22	27.4000	27.4000	27.4000	27.4000	-0.436%	1	205	-42.518%
2026-01-21	28.6000	29.6500	26.0000	27.5200	-9.770%	16	205	-42.769%
2026-01-20	30.0000	30.5000	30.0000	30.5000	-3.205%	3	207	-48.361%
2026-01-16	33.2000	33.2000	31.5100	31.5100	-9.088%	4	207	-50.016%
2026-01-15	35.5500	35.5500	34.6000	34.6600	-4.386%	45	207	-54.559%
2026-01-13	35.1600	36.2500	35.1600	36.2500	-1.894%	35	207	-56.552%
2026-01-12	36.9500	36.9500	36.9500	36.9500	+2.782%	1	173	-57.375%
2026-01-08	37.7400	37.7400	35.5600	35.9500	-13.269%	4	173	-56.189%
2026-01-07	38.0200	41.4500	38.0200	41.4500	+12.636%	3	173	-62.002%
2026-01-06	35.3500	36.8000	35.3500	36.8000	+9.037%	2	172	-57.201%
2026-01-05	33.9000	33.9000	32.9500	33.7500	+10.294%	19	165	-53.333%
2026-01-02	36.3300	36.3300	29.8000	30.6000	-15.586%	46	165	-48.529%
2025-12-31	38.2500	38.2500	36.2500	36.2500	-7.549%	6	144	-56.552%
2025-12-30	39.2000	39.2100	39.2000	39.2100	-5.586%	10	144	-59.832%
2025-12-29	40.8000	42.1200	40.8000	41.5300	-6.232%	88	137	-62.076%
2025-12-26	47.9500	47.9500	44.2900	44.2900	-5.926%	12	143	-64.439%
2025-12-23	48.1500	48.4500	47.0800	47.0800	-1.465%	4	146	-66.546%
2025-12-22	50.4200	50.4200	47.6000	47.7800	-1.444%	5	145	-67.036%
2025-12-19	44.9400	48.4800	44.9400	48.4800	+11.091%	10	145	-67.512%
2025-12-18	42.7000	44.0000	42.7000	43.6400	+9.373%	16	146	-63.909%
2025-12-17	40.0000	40.0000	39.8800	39.9000	-10.638%	4	147	-60.526%
2025-12-16	44.6500	44.6500	44.6500	44.6500	+0.904%	5	149	-64.726%
2025-12-15	44.1800	44.2500	43.7400	44.2500	+8.856%	13	149	-64.407%
2025-12-12	40.6500	40.6500	40.6500	40.6500	-3.810%	1	142	-61.255%
2025-12-11	41.5500	43.1100	41.5500	42.2600	-8.369%	6	143	-62.731%
2025-12-10	44.7500	46.1200	44.6000	46.1200	+10.732%	35	139	-65.850%
2025-12-09	41.6000	41.6500	41.6000	41.6500	+1.240%	2	114	-62.185%
2025-12-08	41.0700	41.7000	41.0700	41.1400	+2.594%	4	112	-61.716%
2025-12-05	41.2600	41.2600	40.1000	40.1000	+4.482%	10	112	-60.723%
2025-12-04	38.3800	38.3800	38.3800	38.3800	+1.186%	10	111	-58.963%
2025-12-03	37.0000	37.9300	37.0000	37.9300	+3.492%	5	117	-58.476%
2025-12-02	35.9900	36.9500	35.9900	36.6500	+10.725%	8	112	-57.026%
2025-12-01	33.1000	33.1000	33.1000	33.1000	-1.312%	1	108	-52.417%
2025-11-26	32.5600	33.5400	32.5600	33.5400	+6.173%	3	105	-53.041%
2025-11-25	29.8900	31.5900	29.8900	31.5900	-3.158%	2	105	-50.142%
2025-11-24	31.2500	32.6200	31.2500	32.6200	+11.331%	2	105	-51.717%
2025-11-21	28.5000	29.9000	26.1000	29.3000	-4.653%	22	106	-46.246%
2025-11-20	36.5400	36.5400	30.0000	30.7300	-15.900%	18	105	-48.747%
2025-11-19	35.0000	36.5400	35.0000	36.5400	-0.571%	3	99	-56.897%
2025-11-18	35.4800	36.7500	35.4800	36.7500	+0.713%	2	98	-57.143%
2025-11-17	38.2000	38.2000	36.4900	36.4900	-7.315%	2	98	-56.837%
2025-11-14	38.6800	39.9100	38.6800	39.3700	+0.819%	15	98	-59.995%
2025-11-13	42.1500	42.1500	39.0500	39.0500	-11.471%	2	87	-59.667%
2025-11-12	48.7000	48.7000	44.1100	44.1100	-10.163%	9	87	-64.294%
2025-11-11	48.4900	49.1000	48.4900	49.1000	-5.577%	2	81	-67.923%
2025-11-10	45.9000	52.0000	45.9000	52.0000	+25.211%	21	81	-69.712%
2025-11-07	38.7000	41.5800	37.0700	41.5300	+2.417%	14	72	-62.076%
2025-11-06	43.2900	43.3400	40.5000	40.5500	-16.046%	14	68	-61.159%
2025-11-05	48.5000	48.6100	46.4500	48.3000	-3.206%	12	62	-67.391%
2025-11-04	51.3500	52.7500	48.0000	49.9000	-20.160%	35	50	-68.437%
2025-11-03	61.5000	63.2000	60.1000	62.5000	+9.056%	19	20	-74.800%
2025-10-31	60.0000	60.0000	57.3100	57.3100	+4.390%	7	20	-72.518%
2025-10-30	55.5000	55.5000	54.9000	54.9000	+0.863%	2	20	-71.311%
2025-10-29	50.6000	55.5400	50.6000	54.4300	+9.385%	10	21	-71.064%
2025-10-28	48.2000	49.7600	47.9500	49.7600	-0.120%	23	15	-68.348%
2025-10-27	49.3500	49.8200	49.3500	49.8200	0.000%	8	7	-68.386%

.dark-mode .q4ftFM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4ftFM{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C190PLTR Nov 20 2026 190.00 Call (PLTR261120C00190000)option OPRA

PLTR20261120C190
PLTR Nov 20 2026 190.00 Call (PLTR261120C00190000)
option OPRA