Dark

PLTR20261120C195
PLTR Nov 20 2026 195.00 Call (PLTR261120C00195000)
option OPRA

EOD

Sep 25, 2026

15.00-13.245%(-2.29)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.1500	17.8000	15.0000	15.0000	-13.245%	229	3,985	0.000%
2026-09-24	15.5900	18.3900	15.3000	17.2900	+2.429%	515	3,867	-13.245%
2026-09-23	13.1500	18.1500	12.5800	16.8800	+27.396%	896	3,776	-11.137%
2026-09-22	13.3500	13.3500	12.0100	13.2500	+7.899%	172	3,561	+13.208%
2026-09-21	11.0000	12.6700	10.3500	12.2800	+17.512%	108	3,503	+22.150%
2026-09-18	9.4400	10.4500	8.7000	10.4500	-0.948%	71	3,499	+43.541%
2026-09-17	10.7400	11.0400	9.8000	10.5500	+5.500%	87	3,498	+42.180%
2026-09-16	8.3300	10.0000	8.3300	10.0000	+4.493%	70	3,485	+50.000%
2026-09-15	8.4500	10.9800	8.4000	9.5700	-1.644%	199	3,487	+56.740%
2026-09-14	8.4500	10.0200	7.4500	9.7300	+26.693%	216	3,508	+54.162%
2026-09-11	7.4800	8.2100	7.1000	7.6800	-0.260%	58	3,467	+95.313%
2026-09-10	7.9300	8.4000	7.5000	7.7000	-15.385%	106	3,486	+94.805%
2026-09-09	9.0800	9.4000	8.6500	9.1000	-1.515%	99	3,485	+64.835%
2026-09-08	9.7500	10.0500	9.2000	9.2400	-13.645%	105	3,496	+62.338%
2026-09-04	11.9100	11.9100	10.5000	10.7000	-26.156%	140	3,422	+40.187%
2026-09-03	9.8000	16.2800	9.7600	14.4900	+64.659%	305	3,422	+3.520%
2026-09-02	11.1000	11.5700	7.9200	8.8000	-32.464%	300	3,411	+70.455%
2026-09-01	14.7200	16.1000	13.0300	13.0300	-21.316%	344	3,400	+15.119%
2026-08-31	16.0200	16.9500	15.1000	16.5600	-0.957%	110	3,409	-9.420%
2026-08-28	17.2000	17.8000	16.1100	16.7200	-1.935%	1,921	3,408	-10.287%
2026-08-27	13.6000	17.4900	13.6000	17.0500	+26.578%	299	1,961	-12.023%
2026-08-26	10.2500	13.4700	10.1000	13.4700	+20.807%	45	1,925	+11.359%
2026-08-25	14.1000	14.1000	10.9300	11.1500	-18.315%	32	1,922	+34.529%
2026-08-24	12.0000	13.6500	11.4800	13.6500	-7.708%	54	1,916	+9.890%
2026-08-21	11.3000	15.8700	11.3000	14.7900	+19.757%	575	1,897	+1.420%
2026-08-20	12.3000	12.7800	11.9000	12.3500	-0.242%	18	1,878	+21.457%
2026-08-19	11.8000	12.6500	10.8500	12.3800	+14.630%	21	1,870	+21.163%
2026-08-18	11.6500	12.0300	10.6900	10.8000	-5.759%	62	1,871	+38.889%
2026-08-17	12.3000	12.9500	11.4600	11.4600	-7.506%	55	1,864	+30.890%
2026-08-14	15.2500	15.2500	12.3900	12.3900	-20.065%	75	1,857	+21.065%
2026-08-13	12.7900	15.5000	12.1000	15.5000	+34.549%	230	1,842	-3.226%
2026-08-12	12.6600	12.6600	11.0000	11.5200	-17.714%	121	1,848	+30.208%
2026-08-11	14.0000	15.3000	13.3000	14.0000	-2.643%	36	1,875	+7.143%
2026-08-10	13.2000	16.8400	13.2000	14.3800	+9.520%	595	1,866	+4.312%
2026-08-07	9.8000	13.3000	9.8000	13.1300	+78.639%	463	1,756	+14.242%
2026-08-06	7.1000	7.9200	6.8000	7.3500	-12.186%	424	1,581	+104.082%
2026-08-05	10.8900	11.6500	8.3700	8.3700	-17.941%	298	1,470	+79.211%
2026-08-04	5.3100	10.9600	5.3100	10.2000	+262.989%	428	1,448	+47.059%
2026-08-03	2.6800	2.8100	2.6200	2.8100	+22.707%	113	1,239	+433.808%
2026-07-31	2.2500	2.2900	2.1000	2.2900	-1.293%	239	1,240	+555.022%
2026-07-30	2.4300	2.4300	2.2100	2.3200	-24.430%	110	1,233	+546.552%
2026-07-29	2.6500	3.0700	2.6200	3.0700	+11.232%	63	1,248	+388.599%
2026-07-28	2.5300	2.9000	2.5300	2.7600	-26.400%	266	1,284	+443.478%
2026-07-27	3.2500	4.0300	3.1500	3.7500	+39.405%	117	1,286	+300.000%
2026-07-24	3.2000	3.2000	2.6700	2.6900	-3.584%	90	1,284	+457.621%
2026-07-23	2.7300	2.7900	2.6700	2.7900	-15.455%	40	1,304	+437.634%
2026-07-22	3.6000	3.6000	3.3000	3.3000	-25.843%	124	1,297	+354.545%
2026-07-21	4.7500	4.8200	4.4500	4.4500	-14.093%	73	1,283	+237.079%
2026-07-20	4.7500	5.1800	4.7500	5.1800	+10.921%	164	1,274	+189.575%
2026-07-17	4.2200	4.9000	4.1500	4.6700	-1.059%	206	1,275	+221.199%
2026-07-16	4.6500	4.7200	4.6500	4.7200	-6.535%	2	1,279	+217.797%
2026-07-15	4.9500	5.0500	4.9500	5.0500	-5.607%	41	1,280	+197.030%
2026-07-14	3.6000	5.3800	3.6000	5.3500	+48.611%	222	1,280	+180.374%
2026-07-10	3.6400	3.6900	3.6000	3.6000	-10.000%	31	1,280	+316.667%
2026-07-09	3.9000	4.0000	3.6600	4.0000	0.000%	6	1,279	+275.000%
2026-07-08	4.1500	4.1500	4.0000	4.0000	-25.234%	10	1,277	+275.000%
2026-07-07	5.1000	5.8000	4.8000	5.3500	+13.108%	8	1,271	+180.374%
2026-07-06	4.8000	5.2000	4.5000	4.7300	-2.474%	90	1,265	+217.125%
2026-07-02	5.0000	5.0000	4.3000	4.8500	+18.293%	85	1,127	+209.278%
2026-07-01	3.3000	4.1000	3.3000	4.1000	+57.088%	78	1,127	+265.854%
2026-06-30	2.6100	2.7000	2.6100	2.6100	+4.819%	8	1,134	+474.713%
2026-06-29	2.7800	2.8300	2.4900	2.4900	+8.261%	15	1,135	+502.410%
2026-06-26	2.1800	2.3000	2.1600	2.3000	+24.324%	16	1,142	+552.174%
2026-06-25	1.9000	1.9200	1.8500	1.8500	-23.237%	23	1,141	+710.811%
2026-06-24	2.4400	2.4400	2.3500	2.4100	-7.308%	223	1,145	+522.407%
2026-06-23	3.2000	3.2000	2.6000	2.6000	-18.750%	29	1,176	+476.923%
2026-06-22	4.0000	4.0000	3.1500	3.2000	-26.773%	28	1,182	+368.750%
2026-06-18	4.1500	4.5200	4.1500	4.3700	-11.717%	15	1,177	+243.249%
2026-06-17	5.7000	5.7500	4.9500	4.9500	-3.509%	7	1,177	+203.030%
2026-06-16	5.5500	5.5500	4.8500	5.1300	-10.315%	62	1,177	+192.398%
2026-06-15	5.2600	5.8700	5.2600	5.7200	+20.421%	7	1,169	+162.238%
2026-06-12	5.0000	5.0200	4.7500	4.7500	-8.654%	22	1,169	+215.789%
2026-06-11	5.1000	5.3500	4.9000	5.2000	-6.306%	279	1,169	+188.462%
2026-06-10	5.2500	5.8300	5.2500	5.5500	0.000%	62	937	+170.270%
2026-06-09	6.0500	6.1000	5.0000	5.5500	-17.164%	367	936	+170.270%
2026-06-08	7.0000	7.0400	6.6900	6.7000	+0.904%	35	1,119	+123.881%
2026-06-05	7.6000	7.7400	6.5300	6.6400	-22.611%	89	1,117	+125.904%
2026-06-04	8.7500	8.9000	8.2500	8.5800	-3.051%	49	1,112	+74.825%
2026-06-03	10.0500	10.0500	8.8500	8.8500	-28.107%	64	1,109	+69.492%
2026-06-02	14.7500	14.7500	11.7000	12.3100	-22.579%	191	1,095	+21.852%
2026-06-01	14.5900	17.5000	14.5800	15.9000	+19.549%	200	1,093	-5.660%
2026-05-29	10.2500	14.9500	10.2500	13.3000	+79.730%	77	1,089	+12.782%
2026-05-28	6.5500	7.4000	6.5500	7.4000	+30.742%	18	1,081	+102.703%
2026-05-27	5.4000	6.0500	5.4000	5.6600	-10.866%	52	1,082	+165.018%
2026-05-26	5.9500	6.5500	5.9500	6.3500	-1.855%	13	1,081	+136.220%
2026-05-22	6.2000	6.4700	5.9500	6.4700	-4.148%	6	1,082	+131.839%
2026-05-21	6.7000	6.7500	6.7000	6.7500	+3.846%	2	1,082	+122.222%
2026-05-20	6.5500	6.6000	6.4700	6.5000	+2.362%	93	1,082	+130.769%
2026-05-19	6.0600	6.3500	6.0200	6.3500	+4.098%	42	1,082	+136.220%
2026-05-18	6.2200	6.2200	6.0800	6.1000	-4.688%	79	1,082	+145.902%
2026-05-15	6.4000	6.4000	6.4000	6.4000	-3.030%	1	1,082	+134.375%
2026-05-14	6.3500	6.6400	6.3500	6.6000	+12.245%	84	1,083	+127.273%
2026-05-13	6.2400	6.2400	5.8800	5.8800	-15.638%	16	1,093	+155.102%
2026-05-12	6.6500	6.9700	6.6500	6.9700	+2.500%	12	1,093	+115.208%
2026-05-11	6.9500	6.9500	6.8000	6.8000	-8.108%	5	1,093	+120.588%
2026-05-08	7.0900	7.4000	7.0900	7.4000	+2.069%	28	1,082	+102.703%
2026-05-07	7.7500	8.2000	7.2500	7.2500	+10.687%	30	1,080	+106.897%
2026-05-06	6.7800	6.7800	6.4000	6.5500	-9.904%	9	1,080	+129.008%
2026-05-05	8.5000	8.5000	7.1900	7.2700	-36.172%	74	1,084	+106.327%
2026-05-04	11.8000	11.8000	11.0000	11.3900	+13.900%	25	1,081	+31.694%
2026-05-01	9.9500	10.1400	9.9500	10.0000	+14.548%	25	1,048	+50.000%
2026-04-30	8.8000	8.8000	8.7300	8.7300	+8.447%	22	1,048	+71.821%
2026-04-29	8.1000	8.3500	8.0500	8.0500	-21.078%	36	1,046	+86.335%
2026-04-27	10.4700	10.5000	10.2000	10.2000	+0.295%	15	1,046	+47.059%
2026-04-24	9.4300	10.1700	9.4300	10.1700	+2.006%	3	1,048	+47.493%
2026-04-23	11.9300	11.9300	9.9700	9.9700	-11.926%	47	1,046	+50.451%
2026-04-21	11.4500	11.4500	11.3200	11.3200	+2.443%	2	1,049	+32.509%
2026-04-20	10.9000	11.3500	10.7000	11.0500	-3.070%	8	1,049	+35.747%
2026-04-17	11.9000	11.9000	11.4000	11.4000	+14.343%	21	1,049	+31.579%
2026-04-16	10.3200	10.3200	9.9400	9.9700	-1.189%	5	1,060	+50.451%
2026-04-15	8.7000	10.0900	8.6500	10.0900	+25.342%	6	1,060	+48.662%
2026-04-14	8.2000	8.3500	8.0500	8.0500	+8.784%	27	1,055	+86.335%
2026-04-13	7.6000	7.7000	7.2000	7.4000	+4.965%	28	1,040	+102.703%
2026-04-10	6.5000	7.0500	5.8100	7.0500	+4.911%	39	1,026	+112.766%
2026-04-09	8.5000	8.5000	6.7200	6.7200	-29.634%	76	1,027	+123.214%
2026-04-08	10.5500	10.5500	9.4900	9.5500	-24.206%	25	1,022	+57.068%
2026-04-07	12.0900	12.6000	12.0900	12.6000	+3.704%	12	1,027	+19.048%
2026-04-06	12.1500	12.1500	12.1500	12.1500	-0.897%	1	1,027	+23.457%
2026-04-02	12.2600	12.2600	12.2600	12.2600	-1.684%	2	1,025	+22.349%
2026-04-01	12.1000	12.4700	11.8000	12.4700	-1.267%	15	1,025	+20.289%
2026-03-31	10.3000	12.6300	10.3000	12.6300	+28.223%	8	1,016	+18.765%
2026-03-30	11.0000	11.0000	9.6500	9.8500	-17.573%	91	1,017	+52.284%
2026-03-27	12.6000	12.6000	11.9500	11.9500	-14.214%	10	1,001	+25.523%
2026-03-26	14.7000	14.7000	13.9300	13.9300	-21.786%	3	1,002	+7.681%
2026-03-25	17.3700	17.8100	17.3700	17.8100	-2.304%	5	1,002	-15.778%
2026-03-23	17.6200	18.2300	17.4100	18.2300	+23.593%	14	1,002	-17.718%
2026-03-20	14.5000	14.7500	14.5000	14.7500	-11.411%	3	1,006	+1.695%
2026-03-19	15.3800	16.6500	15.3800	16.6500	+2.778%	261	1,006	-9.910%
2026-03-18	15.9300	16.2000	15.9300	16.2000	+1.504%	2	772	-7.407%
2026-03-16	16.2500	16.2500	15.9600	15.9600	+1.656%	44	772	-6.015%
2026-03-13	16.1000	16.1000	15.7000	15.7000	-1.258%	2	772	-4.459%
2026-03-11	15.8500	15.9000	15.8500	15.9000	-24.286%	2	773	-5.660%
2026-03-06	18.8500	21.0000	18.8500	21.0000	+22.807%	9	802	-28.571%
2026-03-05	18.8600	18.8600	17.1000	17.1000	-5.368%	7	804	-12.281%
2026-03-04	17.4500	18.1500	17.1300	18.0700	+20.306%	8	807	-16.989%
2026-03-02	13.5400	15.0800	13.5400	15.0200	+35.315%	470	811	-0.133%
2026-02-27	11.4500	11.4500	11.1000	11.1000	+1.370%	56	376	+35.135%
2026-02-26	10.9500	10.9500	10.9500	10.9500	+2.336%	1	332	+36.986%
2026-02-25	10.4500	10.8600	10.4500	10.7000	+12.632%	3	329	+40.187%
2026-02-24	9.4000	9.5000	9.4000	9.5000	+3.261%	3	329	+57.895%
2026-02-23	9.2000	9.2000	9.2000	9.2000	-17.489%	1	326	+63.043%
2026-02-20	10.8000	11.2200	10.4000	11.1500	-11.578%	29	326	+34.529%
2026-02-18	11.3000	12.6100	11.3000	12.6100	+19.300%	2	332	+18.953%
2026-02-17	9.6400	10.5700	9.6400	10.5700	+2.621%	23	331	+41.911%
2026-02-13	9.9000	10.8600	9.5500	10.3000	+5.641%	21	310	+45.631%
2026-02-12	11.2500	11.2500	9.6000	9.7500	-16.809%	37	310	+53.846%
2026-02-11	12.2500	12.2500	11.2700	11.7200	-10.875%	18	303	+27.986%
2026-02-10	14.1900	14.1900	13.1500	13.1500	-11.745%	4	287	+14.068%
2026-02-09	14.9000	14.9000	14.9000	14.9000	+20.355%	6	286	+0.671%
2026-02-06	11.4000	12.3800	11.4000	12.3800	+18.243%	4	286	+21.163%
2026-02-05	11.3000	11.4700	10.4700	10.4700	-19.462%	15	283	+43.266%
2026-02-04	15.3500	15.6500	13.0000	13.0000	-37.799%	75	275	+15.385%
2026-02-03	21.0400	21.1300	19.6000	20.9000	+15.725%	26	256	-28.230%
2026-02-02	18.1700	18.2000	18.0600	18.0600	+6.235%	16	263	-16.944%
2026-01-30	17.8000	17.9500	17.0000	17.0000	-11.458%	125	249	-11.765%
2026-01-29	19.3100	19.3100	18.0700	19.2000	-12.846%	57	220	-21.875%
2026-01-28	23.8700	23.8700	22.0300	22.0300	-13.438%	6	201	-31.911%
2026-01-27	26.6500	26.6500	25.4500	25.4500	-3.452%	14	200	-41.061%
2026-01-26	26.3600	26.3600	26.3600	26.3600	+1.385%	5	186	-43.096%
2026-01-22	26.1500	26.1500	26.0000	26.0000	-13.189%	2	181	-42.308%
2026-01-16	30.4600	31.1500	29.9500	29.9500	-8.185%	13	174	-49.917%
2026-01-15	32.6200	32.6200	32.6200	32.6200	+0.991%	1	174	-54.016%
2026-01-14	32.5600	32.5600	31.5500	32.3000	-3.206%	103	174	-53.560%
2026-01-09	33.3700	33.3700	33.3700	33.3700	-2.313%	1	142	-55.049%
2026-01-08	34.1600	34.1600	34.1600	34.1600	-1.414%	1	141	-56.089%
2026-01-06	32.2100	34.6500	32.2100	34.6500	+7.110%	2	142	-56.710%
2026-01-05	31.9000	32.3500	31.9000	32.3500	+12.914%	11	136	-53.632%
2026-01-02	35.2000	35.2000	28.6500	28.6500	-18.608%	2	136	-47.644%
2025-12-31	34.8900	35.2000	34.8900	35.2000	-6.208%	4	141	-57.386%
2025-12-30	38.0200	38.0200	37.5300	37.5300	-5.442%	79	141	-60.032%
2025-12-29	39.9000	40.2000	39.6000	39.6900	-7.158%	44	211	-62.207%
2025-12-26	43.7000	43.9000	42.7400	42.7500	-6.353%	10	208	-64.912%
2025-12-24	45.3000	45.6500	45.3000	45.6500	+1.107%	2	211	-67.141%
2025-12-23	44.6000	45.1500	44.6000	45.1500	-1.419%	21	211	-66.777%
2025-12-22	47.3000	47.3000	45.1000	45.8000	-1.843%	87	196	-67.249%
2025-12-19	46.1900	46.6600	46.1900	46.6600	+10.963%	51	121	-67.853%
2025-12-18	41.9600	42.0500	40.9100	42.0500	+0.502%	11	71	-64.328%
2025-12-15	41.8400	41.8400	41.8400	41.8400	+4.339%	3	71	-64.149%
2025-12-12	41.6500	41.6500	37.7000	40.1000	-2.267%	4	71	-62.594%
2025-12-10	42.0000	42.0000	41.0300	41.0300	+4.402%	12	72	-63.441%
2025-12-09	39.3000	39.3000	39.3000	39.3000	+0.769%	1	72	-61.832%
2025-12-08	40.0000	40.0000	39.0000	39.0000	+0.206%	2	71	-61.538%
2025-12-05	39.0000	39.0000	38.9200	38.9200	+11.200%	6	72	-61.459%
2025-12-03	35.0000	35.0000	35.0000	35.0000	+6.740%	2	77	-57.143%
2025-12-02	32.7900	32.7900	32.7900	32.7900	+5.029%	1	77	-54.254%
2025-12-01	32.1900	32.1900	31.2200	31.2200	-0.096%	6	77	-51.954%
2025-11-26	31.2500	31.2500	31.2500	31.2500	+5.432%	1	77	-52.000%
2025-11-25	28.0300	29.6400	28.0300	29.6400	-4.264%	2	77	-49.393%
2025-11-24	30.0000	31.1200	29.8200	30.9600	+7.537%	45	75	-51.550%
2025-11-21	27.9000	28.7900	26.9100	28.7900	-0.104%	9	42	-47.899%
2025-11-20	28.8200	28.8200	28.8200	28.8200	-11.730%	1	42	-47.953%
2025-11-19	33.4200	33.4200	32.0800	32.6500	-5.362%	5	42	-54.058%
2025-11-18	34.0600	35.9500	34.0600	34.5000	-4.432%	11	41	-56.522%
2025-11-17	36.1800	36.1800	36.1000	36.1000	-5.125%	3	35	-58.449%
2025-11-14	38.0500	38.0500	38.0500	38.0500	-3.744%	1	35	-60.578%
2025-11-13	42.0000	42.0000	39.5300	39.5300	-13.292%	5	35	-62.054%
2025-11-12	45.6700	45.6700	45.5900	45.5900	-6.712%	3	34	-67.098%
2025-11-11	48.8000	48.8700	46.4600	48.8700	-2.455%	6	34	-69.306%
2025-11-10	44.8600	50.1000	44.8600	50.1000	+24.472%	7	31	-70.060%
2025-11-06	46.4700	46.4700	40.1600	40.2500	-13.848%	16	30	-62.733%
2025-11-05	49.0000	49.0000	45.2400	46.7200	-2.667%	10	24	-67.894%
2025-11-04	49.0700	52.0000	47.5000	48.0000	-17.639%	27	19	-68.750%
2025-11-03	59.0300	59.0300	58.2800	58.2800	+5.656%	3	11	-74.262%
2025-10-31	55.1600	55.1600	55.1600	55.1600	+2.910%	2	11	-72.806%
2025-10-29	52.4500	53.6000	52.4500	53.6000	+12.134%	8	9	-72.015%
2025-10-28	47.8000	47.8000	47.8000	47.8000	+1.057%	1	6	-68.619%
2025-10-27	47.7500	48.1200	47.3000	47.3000	0.000%	6	5	-68.288%

.dark-mode .D2LtnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D2LtnQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C195PLTR Nov 20 2026 195.00 Call (PLTR261120C00195000)option OPRA

PLTR20261120C195
PLTR Nov 20 2026 195.00 Call (PLTR261120C00195000)
option OPRA