Dark

PLTR20261120C210
PLTR Nov 20 2026 210.00 Call (PLTR261120C00210000)
option OPRA

EOD

Sep 28, 2026

8.70-10.309%(-1.00)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.7000	9.6100	8.4300	8.7000	-10.309%	252	6,517	0.000%
2026-09-25	11.1200	11.9000	9.7000	9.7000	-16.017%	212	6,409	-10.309%
2026-09-24	10.2900	12.5000	10.1200	11.5500	+2.032%	441	6,328	-24.675%
2026-09-23	8.8000	12.5500	8.1000	11.3200	+32.398%	2,925	6,146	-23.145%
2026-09-22	8.7500	8.7500	7.6200	8.5500	+6.875%	340	4,861	+1.754%
2026-09-21	6.8500	8.0500	6.6000	8.0000	+19.581%	611	4,854	+8.750%
2026-09-18	6.8000	6.8000	5.2600	6.6900	+1.210%	236	4,683	+30.045%
2026-09-17	6.6900	7.2000	6.1500	6.6100	+4.094%	323	4,569	+31.619%
2026-09-16	5.5400	6.3500	5.0700	6.3500	+5.132%	88	4,576	+37.008%
2026-09-15	5.3900	7.0500	5.3000	6.0400	-5.477%	203	4,616	+44.040%
2026-09-14	5.2500	6.4600	4.7000	6.3900	+33.125%	243	4,545	+36.150%
2026-09-11	4.8500	5.2500	4.4700	4.8000	-1.031%	288	4,416	+81.250%
2026-09-10	5.1000	5.5000	4.6900	4.8500	-18.487%	151	4,391	+79.381%
2026-09-09	6.2500	6.3500	5.5500	5.9500	-0.833%	90	4,403	+46.218%
2026-09-08	6.6500	6.6500	6.0000	6.0000	-12.791%	309	4,386	+45.000%
2026-09-04	9.2100	9.2100	6.8400	6.8800	-30.223%	551	4,259	+26.453%
2026-09-03	6.3400	11.2900	6.3400	9.8600	+76.071%	588	4,259	-11.765%
2026-09-02	7.4300	7.7500	4.9500	5.6000	-34.884%	547	4,072	+55.357%
2026-09-01	9.7500	11.0500	8.6000	8.6000	-24.162%	141	3,993	+1.163%
2026-08-31	11.0000	11.5500	10.6000	11.3400	-4.304%	161	4,005	-23.280%
2026-08-28	12.0000	12.4300	11.2600	11.8500	-1.741%	234	3,975	-26.582%
2026-08-27	9.7700	12.3200	9.7700	12.0600	+34.298%	673	3,944	-27.861%
2026-08-26	7.0200	9.2000	7.0200	8.9800	+23.014%	85	3,924	-3.118%
2026-08-25	9.2500	9.8700	7.3000	7.3000	-16.571%	135	3,890	+19.178%
2026-08-24	9.4700	9.4700	7.6000	8.7500	-15.213%	323	3,825	-0.571%
2026-08-21	7.7500	11.3300	7.7000	10.3200	+22.130%	629	3,599	-15.698%
2026-08-20	8.4500	8.5500	8.0500	8.4500	-0.354%	119	3,578	+2.959%
2026-08-19	7.8600	8.8500	6.9500	8.4800	+16.966%	105	3,514	+2.594%
2026-08-18	7.4200	8.4400	7.1500	7.2500	-5.599%	195	3,498	+20.000%
2026-08-17	8.7500	9.0000	7.6800	7.6800	-11.724%	306	3,439	+13.281%
2026-08-14	10.9100	10.9100	8.7000	8.7000	-21.622%	208	3,438	0.000%
2026-08-13	8.7000	11.2200	8.6000	11.1000	+38.750%	806	3,331	-21.622%
2026-08-12	9.0200	9.0200	7.4800	8.0000	-20.000%	296	2,901	+8.750%
2026-08-11	10.2500	11.0000	9.4000	10.0000	-3.568%	123	2,899	-13.000%
2026-08-10	9.6200	12.4000	9.6200	10.3700	+5.066%	524	2,886	-16.104%
2026-08-07	6.5000	9.8800	6.5000	9.8700	+89.808%	1,256	2,741	-11.854%
2026-08-06	5.2000	5.6300	4.5900	5.2000	-11.864%	386	2,004	+67.308%
2026-08-05	8.3000	8.3000	5.9000	5.9000	-19.619%	250	1,788	+47.458%
2026-08-04	3.6000	7.9000	3.6000	7.3400	+276.410%	667	1,624	+18.529%
2026-08-03	1.9500	1.9500	1.8100	1.9500	+21.118%	29	1,378	+346.154%
2026-07-31	1.4900	1.6200	1.4700	1.6100	+0.625%	193	1,368	+440.373%
2026-07-30	1.6800	1.6800	1.5900	1.6000	-23.810%	15	1,334	+443.750%
2026-07-29	1.7900	2.1000	1.7900	2.1000	+7.692%	64	1,334	+314.286%
2026-07-28	1.6800	1.9500	1.6200	1.9500	-26.966%	21	1,293	+346.154%
2026-07-27	2.2800	2.9100	2.1800	2.6700	+45.109%	116	1,279	+225.843%
2026-07-24	1.9500	2.0000	1.8400	1.8400	-8.911%	98	1,269	+372.826%
2026-07-23	2.2500	2.2500	1.8900	2.0200	-14.407%	225	1,236	+330.693%
2026-07-22	2.5400	2.6200	2.2200	2.3600	-27.385%	182	1,195	+268.644%
2026-07-21	3.4600	3.4600	3.2200	3.2500	-10.468%	221	1,211	+167.692%
2026-07-20	3.4000	3.7000	3.3300	3.6300	+11.692%	37	1,222	+139.669%
2026-07-17	3.2500	3.2500	3.2500	3.2500	-8.964%	3	1,217	+167.692%
2026-07-16	3.5400	3.5900	3.5400	3.5700	-0.833%	31	1,217	+143.697%
2026-07-15	4.1000	4.1000	3.6000	3.6000	-7.455%	9	1,217	+141.667%
2026-07-14	3.3900	3.9000	3.2500	3.8900	+31.864%	12	1,218	+123.650%
2026-07-13	2.8800	2.9500	2.8800	2.9500	+10.487%	7	1,214	+194.915%
2026-07-10	2.6800	2.6900	2.6400	2.6700	-11.000%	49	1,212	+225.843%
2026-07-08	2.9300	3.0000	2.9300	3.0000	-25.926%	2	1,190	+190.000%
2026-07-07	3.7500	4.3800	3.7500	4.0500	+9.459%	88	1,190	+114.815%
2026-07-06	3.5500	3.8100	3.3500	3.7000	+6.628%	149	1,207	+135.135%
2026-07-02	3.2000	3.7100	3.2000	3.4700	+17.627%	282	1,204	+150.720%
2026-07-01	3.0000	3.0000	2.9400	2.9500	+47.500%	13	1,204	+194.915%
2026-06-30	1.9500	2.0000	1.9500	2.0000	+6.952%	7	1,197	+335.000%
2026-06-29	2.0900	2.0900	1.8600	1.8700	+6.250%	19	1,203	+365.241%
2026-06-26	1.6200	1.7600	1.6200	1.7600	+21.379%	8	1,198	+394.318%
2026-06-25	1.6400	1.6400	1.3700	1.4500	-19.444%	22	1,199	+500.000%
2026-06-24	2.0000	2.0000	1.7900	1.8000	-7.216%	35	1,208	+383.333%
2026-06-23	2.3500	2.3500	1.9400	1.9400	-18.143%	88	1,207	+348.454%
2026-06-22	3.2000	3.2000	2.3600	2.3700	-28.182%	11	1,274	+267.089%
2026-06-18	3.3000	3.3500	3.3000	3.3000	-6.250%	11	1,279	+163.636%
2026-06-17	4.3700	4.3700	3.5200	3.5200	-4.865%	9	1,279	+147.159%
2026-06-16	4.3500	4.3500	3.6000	3.7000	-6.329%	101	1,279	+135.135%
2026-06-15	3.9500	3.9500	3.9500	3.9500	+7.046%	1	1,289	+120.253%
2026-06-12	3.6500	3.7000	3.5000	3.6900	-10.000%	36	1,289	+135.772%
2026-06-11	3.8500	4.1000	3.7000	4.1000	-1.205%	309	1,289	+112.195%
2026-06-10	4.2000	4.2500	4.1500	4.1500	+1.220%	12	1,202	+109.639%
2026-06-09	4.8000	4.8000	3.7500	4.1000	-20.388%	32	1,212	+112.195%
2026-06-08	5.4600	5.4600	5.1500	5.1500	+3.000%	9	1,185	+68.932%
2026-06-05	5.9000	5.9000	4.9500	5.0000	-21.384%	14	1,183	+74.000%
2026-06-04	7.4800	7.4800	6.3000	6.3600	-7.826%	80	1,178	+36.792%
2026-06-03	7.8000	7.9000	6.7500	6.9000	-27.749%	51	1,147	+26.087%
2026-06-02	10.7000	10.7000	9.3500	9.5500	-29.468%	306	1,123	-8.901%
2026-06-01	11.4300	13.7500	11.3300	13.5400	+23.091%	142	1,146	-35.746%
2026-05-29	7.6200	11.7500	7.6200	11.0000	+78.282%	540	1,103	-20.909%
2026-05-28	4.5000	6.1700	4.5000	6.1700	+52.346%	293	1,006	+41.005%
2026-05-27	4.1200	4.5000	4.0400	4.0500	-11.957%	127	900	+114.815%
2026-05-26	4.4700	4.6300	4.4700	4.6000	+3.371%	50	898	+89.130%
2026-05-22	4.4500	4.4500	4.4500	4.4500	-9.553%	1	890	+95.506%
2026-05-21	4.8500	4.9200	4.8500	4.9200	+1.443%	87	891	+76.829%
2026-05-20	4.8800	4.8800	4.8300	4.8500	+1.042%	43	891	+79.381%
2026-05-19	4.9800	4.9800	4.5200	4.8000	+1.053%	110	887	+81.250%
2026-05-18	5.0400	5.0400	4.6000	4.7500	-3.061%	8	887	+83.158%
2026-05-15	4.9200	5.1500	4.9000	4.9000	-3.922%	4	887	+77.551%
2026-05-14	4.7100	5.1400	4.7100	5.1000	+13.839%	50	883	+70.588%
2026-05-13	4.4500	4.5800	4.4500	4.4800	-9.495%	30	879	+94.196%
2026-05-12	5.1500	5.1500	4.9000	4.9500	-4.808%	76	879	+75.758%
2026-05-11	5.3500	5.3500	5.1000	5.2000	-7.473%	12	879	+67.308%
2026-05-08	5.6000	5.6200	5.1500	5.6200	+0.717%	10	866	+54.804%
2026-05-07	5.6700	6.2500	5.5500	5.5800	+13.878%	14	859	+55.914%
2026-05-06	5.1000	5.2500	4.8000	4.9000	-12.500%	58	849	+77.551%
2026-05-05	6.4600	6.4600	5.4700	5.6000	-34.118%	27	849	+55.357%
2026-05-04	8.9600	9.1000	8.3700	8.5000	+5.590%	46	839	+2.353%
2026-05-01	7.4700	8.0500	7.4700	8.0500	+20.149%	20	842	+8.075%
2026-04-30	6.1500	6.7000	6.1500	6.7000	+5.678%	45	842	+29.851%
2026-04-29	5.9100	6.3400	5.9100	6.3400	-12.792%	30	844	+37.224%
2026-04-28	7.2500	7.2700	7.2100	7.2700	-5.951%	42	837	+19.670%
2026-04-27	7.9000	8.1500	7.7300	7.7300	-1.529%	7	837	+12.549%
2026-04-24	7.4000	7.8500	7.4000	7.8500	-0.884%	25	838	+10.828%
2026-04-23	9.2100	9.2100	7.9200	7.9200	-24.065%	67	829	+9.848%
2026-04-22	9.0100	10.4300	9.0100	10.4300	+19.747%	97	778	-16.587%
2026-04-21	8.4500	9.6500	8.4500	8.7100	+4.311%	27	756	-0.115%
2026-04-20	8.3100	8.4000	8.2200	8.3500	-6.600%	71	756	+4.192%
2026-04-17	9.0000	9.1700	8.8600	8.9400	+16.104%	90	761	-2.685%
2026-04-16	7.8100	7.8100	7.5800	7.7000	+1.050%	10	752	+12.987%
2026-04-15	6.5500	7.6200	6.5000	7.6200	+21.920%	13	748	+14.173%
2026-04-14	6.2500	6.3000	6.0000	6.2500	+13.636%	27	748	+39.200%
2026-04-13	5.5000	5.5000	5.5000	5.5000	+8.911%	2	731	+58.182%
2026-04-10	4.7800	5.3000	4.3800	5.0500	+1.610%	89	729	+72.277%
2026-04-09	6.6000	6.6000	4.9700	4.9700	-29.202%	141	795	+75.050%
2026-04-08	11.1200	11.1200	6.9000	7.0200	-25.714%	50	879	+23.932%
2026-04-07	8.6300	9.4500	8.5000	9.4500	+6.780%	66	892	-7.937%
2026-04-06	9.2700	9.2700	8.8500	8.8500	-4.324%	7	891	-1.695%
2026-04-02	7.7500	9.3600	7.7500	9.2500	+2.210%	7	891	-5.946%
2026-04-01	9.3500	9.4400	9.0500	9.0500	-1.630%	45	891	-3.867%
2026-03-31	7.6800	9.2000	7.6800	9.2000	+17.197%	159	888	-5.435%
2026-03-30	8.2200	8.2800	7.8500	7.8500	-14.674%	78	795	+10.828%
2026-03-27	9.2600	9.2600	9.1300	9.2000	-17.637%	76	743	-5.435%
2026-03-26	11.0000	11.1700	11.0000	11.1700	-16.330%	6	740	-22.113%
2026-03-25	13.3500	13.3500	13.3500	13.3500	+7.229%	10	738	-34.831%
2026-03-24	11.9100	12.6500	11.9100	12.4500	-14.138%	30	728	-30.120%
2026-03-23	13.8000	14.5000	13.5000	14.5000	+24.464%	21	726	-40.000%
2026-03-20	11.9100	11.9100	11.6500	11.6500	0.000%	4	727	-25.322%
2026-03-19	12.0400	12.0400	11.6500	11.6500	-6.875%	13	727	-25.322%
2026-03-18	12.5100	12.5100	12.5100	12.5100	-6.011%	3	728	-30.456%
2026-03-17	13.5000	13.5000	13.3100	13.3100	+3.339%	10	729	-34.636%
2026-03-16	12.9500	12.9500	12.8800	12.8800	+1.818%	4	736	-32.453%
2026-03-13	12.6500	12.6500	12.6500	12.6500	-11.228%	1	735	-31.225%
2026-03-12	14.0500	14.3500	13.9700	14.2500	+13.095%	10	736	-38.947%
2026-03-11	12.6000	12.6000	12.6000	12.6000	-3.448%	1	735	-30.952%
2026-03-10	13.2300	13.2300	13.0500	13.0500	-11.824%	37	735	-33.333%
2026-03-09	14.1500	14.8500	14.1500	14.8000	-6.683%	215	736	-41.216%
2026-03-06	14.2000	17.3500	14.2000	15.8600	+14.928%	41	548	-45.145%
2026-03-05	14.8800	14.8800	13.8000	13.8000	+13.861%	2	538	-36.957%
2026-03-03	10.6000	12.2000	10.6000	12.1200	+1.000%	111	538	-28.218%
2026-03-02	10.8700	12.0000	10.8700	12.0000	+38.090%	8	530	-27.500%
2026-02-27	9.3000	9.3000	8.6900	8.6900	+1.637%	4	531	+0.115%
2026-02-26	8.5500	8.5500	8.5500	8.5500	-2.620%	1	532	+1.754%
2026-02-25	7.6600	8.7800	7.6600	8.7800	+17.852%	8	525	-0.911%
2026-02-24	7.6500	7.6500	7.1500	7.4500	-3.622%	6	525	+16.779%
2026-02-23	7.1000	7.7500	7.1000	7.7300	-5.501%	21	527	+12.549%
2026-02-20	8.3500	8.3500	8.1800	8.1800	-7.571%	2	520	+6.357%
2026-02-19	8.9500	8.9800	8.8500	8.8500	-3.909%	11	520	-1.695%
2026-02-18	9.3000	10.0000	9.2100	9.2100	+13.424%	3	516	-5.537%
2026-02-17	8.1000	8.1200	8.1000	8.1200	-0.368%	6	515	+7.143%
2026-02-13	8.1500	8.1500	8.1500	8.1500	+4.487%	1	514	+6.748%
2026-02-12	7.7000	7.8500	7.7000	7.8000	-17.021%	24	514	+11.538%
2026-02-11	8.9500	9.4000	8.9500	9.4000	-5.906%	15	513	-7.447%
2026-02-10	9.9900	9.9900	9.9900	9.9900	-15.339%	26	505	-12.913%
2026-02-09	10.5500	12.3000	10.5500	11.8000	+27.706%	12	531	-26.271%
2026-02-06	9.4200	9.9000	8.9100	9.2400	+10.791%	26	529	-5.844%
2026-02-05	8.9800	9.5500	8.2600	8.3400	-25.336%	65	512	+4.317%
2026-02-04	14.4000	14.4500	10.4600	11.1700	-35.058%	218	493	-22.113%
2026-02-03	16.5000	17.9000	16.5000	17.2000	+15.050%	17	468	-49.419%
2026-02-02	14.9500	14.9500	14.9500	14.9500	+4.545%	1	463	-41.806%
2026-01-30	15.1000	15.1000	14.3000	14.3000	-7.022%	105	462	-39.161%
2026-01-29	15.2800	15.8200	15.0000	15.3800	-18.191%	54	395	-43.433%
2026-01-28	19.5000	19.5000	18.7300	18.8000	-9.615%	3	380	-53.723%
2026-01-27	21.7500	21.7500	20.8000	20.8000	-6.306%	12	379	-58.173%
2026-01-26	22.9500	22.9500	22.1000	22.2000	-2.717%	19	389	-60.811%
2026-01-23	22.7000	23.4500	22.7000	22.8200	+5.161%	36	402	-61.876%
2026-01-21	23.1000	23.1000	20.2800	21.7000	-9.091%	21	371	-59.908%
2026-01-20	23.3900	24.5800	23.3500	23.8700	-4.711%	71	370	-63.553%
2026-01-16	25.0100	25.0500	25.0100	25.0500	-11.170%	3	429	-65.269%
2026-01-15	28.6500	28.6500	28.2000	28.2000	-4.439%	25	429	-69.149%
2026-01-13	29.5100	29.5100	29.5100	29.5100	+1.688%	5	433	-70.518%
2026-01-12	29.9000	29.9000	29.0200	29.0200	+1.825%	2	428	-70.021%
2026-01-09	28.4500	28.5000	28.4500	28.5000	+1.243%	9	429	-69.474%
2026-01-08	28.8400	28.8400	28.1500	28.1500	-14.645%	9	420	-69.094%
2026-01-07	30.4600	33.8000	30.4600	32.9800	+21.339%	17	418	-73.620%
2026-01-05	28.3000	28.3000	27.1800	27.1800	+11.302%	9	407	-67.991%
2026-01-02	29.6900	29.6900	24.3700	24.4200	-17.722%	68	407	-64.373%
2025-12-31	30.7500	30.7500	29.6800	29.6800	-4.719%	4	371	-70.687%
2025-12-30	32.4500	32.6300	31.1500	31.1500	-9.710%	4	371	-72.071%
2025-12-29	34.8400	34.8400	34.5000	34.5000	-8.245%	3	371	-74.783%
2025-12-26	37.6000	37.6000	37.6000	37.6000	-4.882%	1	370	-76.862%
2025-12-24	39.5300	39.5300	39.5300	39.5300	-0.478%	1	368	-77.991%
2025-12-23	39.5700	39.7200	39.5700	39.7200	+0.430%	4	368	-78.097%
2025-12-22	42.6700	42.6700	39.2500	39.5500	-2.969%	78	367	-78.003%
2025-12-19	38.4000	40.7600	38.2500	40.7600	+12.846%	8	303	-78.656%
2025-12-18	36.5200	36.5800	35.9500	36.1200	+11.931%	14	304	-75.914%
2025-12-17	32.9000	32.9000	32.2700	32.2700	-9.124%	3	305	-73.040%
2025-12-12	35.5100	35.5100	35.5100	35.5100	+0.311%	1	302	-75.500%
2025-12-11	35.2400	35.4000	34.2000	35.4000	-6.940%	6	301	-75.424%
2025-12-10	36.2000	39.1100	36.2000	38.0400	+11.066%	11	297	-77.129%
2025-12-08	34.2500	34.2500	34.2500	34.2500	-0.725%	15	296	-74.599%
2025-12-05	33.4700	34.5000	33.1500	34.5000	+6.056%	7	281	-74.783%
2025-12-04	31.5500	32.5300	31.5500	32.5300	+6.656%	52	282	-73.255%
2025-12-03	30.5000	30.5000	30.5000	30.5000	+10.587%	1	266	-71.475%
2025-12-01	26.5500	27.5800	26.5500	27.5800	+2.338%	12	266	-68.455%
2025-11-28	27.1600	27.1600	26.9000	26.9500	-2.778%	4	258	-67.718%
2025-11-26	27.7200	27.7200	27.7200	27.7200	+8.919%	1	256	-68.615%
2025-11-24	24.8900	26.6900	24.8900	25.4500	+5.821%	113	256	-65.815%
2025-11-21	24.3000	24.6000	21.4000	24.0500	-2.236%	12	260	-63.825%
2025-11-20	32.1800	32.1800	24.6000	24.6000	-12.982%	8	268	-64.634%
2025-11-19	29.8300	29.8300	27.9500	28.2700	-5.483%	9	263	-69.225%
2025-11-18	30.0500	30.8600	29.7200	29.9100	-2.668%	13	264	-70.913%
2025-11-17	32.0000	32.0000	30.6500	30.7300	-8.269%	12	264	-71.689%
2025-11-14	33.5700	33.5700	33.5000	33.5000	+3.236%	8	267	-74.030%
2025-11-13	33.6900	33.8200	32.4500	32.4500	-14.785%	5	264	-73.190%
2025-11-12	37.8000	38.0800	37.3600	38.0800	-9.656%	5	264	-77.153%
2025-11-11	42.1500	42.1500	42.1500	42.1500	-4.530%	1	260	-79.359%
2025-11-10	42.3000	44.1500	41.1800	44.1500	+25.783%	18	260	-80.294%
2025-11-07	32.2500	35.1100	31.1500	35.1000	-0.341%	9	246	-75.214%
2025-11-06	40.2100	40.2100	35.1400	35.2200	-13.824%	7	245	-75.298%
2025-11-05	41.4000	41.5500	39.7400	40.8700	-3.948%	18	245	-78.713%
2025-11-04	43.3700	45.6500	41.5100	42.5500	-21.204%	16	235	-79.553%
2025-11-03	53.4500	54.6400	51.1500	54.0000	+7.399%	100	156	-83.889%
2025-10-31	50.6000	51.2000	50.2800	50.2800	+7.253%	9	156	-82.697%
2025-10-29	44.7100	46.8800	44.7100	46.8800	+13.511%	147	149	-81.442%
2025-10-28	41.6000	41.6000	41.3000	41.3000	-2.133%	4	6	-78.935%
2025-10-27	41.9400	42.2000	41.9400	42.2000	0.000%	2	2	-79.384%

.dark-mode .x5RfH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5RfH5{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C210PLTR Nov 20 2026 210.00 Call (PLTR261120C00210000)option OPRA

PLTR20261120C210
PLTR Nov 20 2026 210.00 Call (PLTR261120C00210000)
option OPRA