Dark

PLTR20261120C220
PLTR Nov 20 2026 220.00 Call (PLTR261120C00220000)
option OPRA

EOD

Sep 25, 2026

7.15-18.286%(-1.60)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.1400	8.9300	7.1500	7.1500	-18.286%	135	8,084	0.000%
2026-09-24	8.5500	9.5000	7.6200	8.7500	+2.339%	315	8,097	-18.286%
2026-09-23	6.2700	9.5000	6.2700	8.5500	+36.800%	735	8,013	-16.374%
2026-09-22	6.3000	6.5000	5.5500	6.2500	+6.838%	895	7,774	+14.400%
2026-09-21	5.0000	5.9000	4.7400	5.8500	+20.123%	547	7,477	+22.222%
2026-09-18	4.7500	5.0000	3.7500	4.8700	+1.458%	742	7,351	+46.817%
2026-09-17	4.9500	5.3100	4.4500	4.8000	+4.575%	222	7,224	+48.958%
2026-09-16	3.8600	4.6800	3.7100	4.5900	+1.325%	407	7,112	+55.773%
2026-09-15	3.9500	5.2000	3.9500	4.5300	-4.632%	173	6,981	+57.837%
2026-09-14	3.7500	4.7700	3.6000	4.7500	+36.888%	389	7,032	+50.526%
2026-09-11	3.6300	3.9000	3.2500	3.4700	-4.144%	155	6,904	+106.052%
2026-09-10	4.2000	4.2000	3.5000	3.6200	-15.814%	200	6,864	+97.514%
2026-09-09	4.7000	4.8000	4.2000	4.3000	-5.495%	127	6,884	+66.279%
2026-09-08	5.5000	5.5000	4.5500	4.5500	-12.162%	191	6,828	+57.143%
2026-09-04	6.6000	6.6000	5.1400	5.1800	-31.117%	265	6,750	+38.031%
2026-09-03	5.2900	8.7500	5.1400	7.5200	+79.048%	1,273	6,750	-4.920%
2026-09-02	5.3900	5.7200	3.6300	4.2000	-35.385%	658	6,193	+70.238%
2026-09-01	7.6500	8.3500	6.5000	6.5000	-26.554%	67	6,176	+10.000%
2026-08-31	8.5700	8.9300	7.9500	8.8500	-1.667%	1,639	6,173	-19.209%
2026-08-28	9.5100	9.7300	8.6300	9.0000	-5.759%	177	4,646	-20.556%
2026-08-27	8.0400	9.7300	8.0400	9.5500	+36.819%	249	4,660	-25.131%
2026-08-26	5.5500	7.1500	5.5500	6.9800	+20.761%	78	4,591	+2.436%
2026-08-25	6.7000	7.5000	5.5500	5.7800	-15.249%	237	4,630	+23.702%
2026-08-24	6.6000	7.2500	6.0000	6.8200	-15.068%	192	4,546	+4.839%
2026-08-21	6.1000	9.1000	5.9500	8.0300	+21.667%	1,247	4,536	-10.959%
2026-08-20	6.2500	6.7800	5.8500	6.6000	+0.152%	221	4,027	+8.333%
2026-08-19	6.9000	6.9000	5.4900	6.5900	+16.637%	141	4,073	+8.498%
2026-08-18	6.2400	6.4500	5.5000	5.6500	-9.600%	202	4,033	+26.549%
2026-08-17	6.6300	7.0800	6.2400	6.2500	-4.726%	533	3,934	+14.400%
2026-08-14	8.4500	8.4500	6.5600	6.5600	-25.539%	163	3,550	+8.994%
2026-08-13	7.1500	8.9500	6.7300	8.8100	+41.640%	232	3,500	-18.842%
2026-08-12	6.2900	6.6000	5.7900	6.2200	-21.761%	321	3,482	+14.952%
2026-08-11	8.3000	8.8200	7.5000	7.9500	-5.357%	113	3,453	-10.063%
2026-08-10	8.1000	10.0500	8.1000	8.4000	+5.000%	591	3,435	-14.881%
2026-08-07	5.1500	8.0000	4.9000	8.0000	+100.000%	1,030	3,106	-10.625%
2026-08-06	3.7000	4.4000	3.6500	4.0000	-11.894%	154	2,791	+78.750%
2026-08-05	5.9000	6.7000	4.5400	4.5400	-24.333%	523	2,806	+57.489%
2026-08-04	3.2500	6.3300	3.2500	6.0000	+284.615%	1,107	2,719	+19.167%
2026-08-03	1.5900	1.5900	1.4000	1.5600	+20.930%	42	2,773	+358.333%
2026-07-31	1.3500	1.3500	1.1900	1.2900	+0.781%	14	2,755	+454.264%
2026-07-30	1.3500	1.3500	1.2800	1.2800	-14.667%	3	2,754	+458.594%
2026-07-29	1.4800	1.6900	1.4800	1.5000	-1.316%	277	2,753	+376.667%
2026-07-28	1.3500	1.5400	1.2400	1.5200	-33.040%	87	2,753	+370.395%
2026-07-27	1.7700	2.2900	1.7200	2.2700	+54.422%	66	2,741	+214.978%
2026-07-24	1.5500	1.5500	1.4700	1.4700	-9.259%	28	2,718	+386.395%
2026-07-23	1.8200	1.8200	1.5200	1.6200	-14.737%	57	2,719	+341.358%
2026-07-22	2.0800	2.0800	1.8700	1.9000	-36.667%	166	2,705	+276.316%
2026-07-20	2.8000	3.0000	2.7200	3.0000	+9.890%	126	2,744	+138.333%
2026-07-17	2.5400	2.7500	2.5400	2.7300	-6.186%	17	2,743	+161.905%
2026-07-16	2.6900	2.9300	2.6500	2.9100	0.000%	34	2,750	+145.704%
2026-07-15	3.2600	3.2600	2.9100	2.9100	-5.519%	11	2,750	+145.704%
2026-07-14	2.3800	3.1500	2.3800	3.0800	+25.203%	6	2,748	+132.143%
2026-07-13	2.1800	2.4600	2.1800	2.4600	+8.850%	13	2,745	+190.650%
2026-07-10	2.2800	2.2800	2.0800	2.2600	+3.196%	7	2,748	+216.372%
2026-07-09	2.3700	2.3700	2.1300	2.1900	-6.809%	274	2,743	+226.484%
2026-07-08	2.4000	2.4000	2.3500	2.3500	-36.314%	9	2,869	+204.255%
2026-07-07	3.2000	3.6900	2.9200	3.6900	+26.370%	1,526	2,872	+93.767%
2026-07-06	2.8600	3.0300	2.8600	2.9200	-1.351%	44	3,597	+144.863%
2026-07-02	2.8500	3.0700	2.8000	2.9600	+18.400%	142	3,564	+141.554%
2026-07-01	2.1500	2.5000	2.1100	2.5000	+51.515%	2,082	3,564	+186.000%
2026-06-30	1.6000	1.6800	1.5900	1.6500	+5.769%	9	1,555	+333.333%
2026-06-29	1.7900	1.7900	1.5100	1.5600	+5.405%	12	1,561	+358.333%
2026-06-26	1.4300	1.4800	1.4300	1.4800	+27.586%	15	1,560	+383.108%
2026-06-25	1.2100	1.2300	1.1500	1.1600	-23.179%	17	1,551	+516.379%
2026-06-24	1.5100	1.7000	1.5000	1.5100	-13.218%	49	1,551	+373.510%
2026-06-23	2.0100	2.0100	1.7300	1.7400	-9.845%	21	1,543	+310.920%
2026-06-22	2.6900	2.6900	1.9300	1.9300	-26.894%	20	1,527	+270.466%
2026-06-18	2.7300	2.7300	2.6400	2.6400	-25.634%	8	1,525	+170.833%
2026-06-17	3.5500	3.5500	3.5500	3.5500	+17.162%	3	1,525	+101.408%
2026-06-16	3.0700	3.0700	3.0300	3.0300	-16.298%	5	1,525	+135.974%
2026-06-15	3.1900	3.6200	3.1900	3.6200	+23.973%	15	1,515	+97.514%
2026-06-12	3.0000	3.0500	2.9200	2.9200	-10.154%	10	1,515	+144.863%
2026-06-11	3.1500	3.2500	3.1500	3.2500	-4.412%	6	1,515	+120.000%
2026-06-10	3.5500	3.5500	3.4000	3.4000	-1.449%	6	1,510	+110.294%
2026-06-09	3.9000	3.9000	3.2500	3.4500	-19.767%	8	1,505	+107.246%
2026-06-08	4.5500	4.5500	4.3000	4.3000	-0.693%	9	1,508	+66.279%
2026-06-05	4.9500	4.9500	4.3000	4.3300	-20.258%	73	1,503	+65.127%
2026-06-04	5.6500	5.7500	5.3500	5.4300	-6.379%	49	1,497	+31.676%
2026-06-03	6.4000	6.7500	5.7000	5.8000	-32.164%	50	1,476	+23.276%
2026-06-02	8.4500	8.8500	7.8500	8.5500	-24.269%	400	1,482	-16.374%
2026-06-01	10.4000	11.6600	9.8500	11.2900	+19.471%	142	1,739	-36.670%
2026-05-29	6.4100	10.0000	6.4100	9.4500	+81.731%	554	1,733	-24.339%
2026-05-28	4.3000	5.2000	4.1300	5.2000	+55.224%	124	1,409	+37.500%
2026-05-27	3.3000	3.7000	3.3000	3.3500	-17.690%	181	1,396	+113.433%
2026-05-26	3.6100	4.0700	3.6100	4.0700	+3.562%	2	1,402	+75.676%
2026-05-22	4.1700	4.1700	3.8000	3.9300	-1.008%	47	1,402	+81.934%
2026-05-21	4.2000	4.2000	3.9100	3.9700	-1.975%	77	1,410	+80.101%
2026-05-20	3.9600	4.1100	3.9600	4.0500	+1.250%	61	1,410	+76.543%
2026-05-19	3.9700	4.0700	3.7500	4.0000	+1.266%	129	1,401	+78.750%
2026-05-18	3.9000	4.1100	3.8100	3.9500	-5.276%	64	1,401	+81.013%
2026-05-15	4.0700	4.2000	4.0700	4.1700	-2.570%	66	1,401	+71.463%
2026-05-14	4.0500	4.3100	4.0500	4.2800	+12.336%	132	1,421	+67.056%
2026-05-13	3.8800	4.0400	3.8100	3.8100	-13.409%	43	1,431	+87.664%
2026-05-12	4.4000	4.4000	4.4000	4.4000	+0.228%	1	1,431	+62.500%
2026-05-11	4.1900	4.4200	4.1900	4.3900	-3.516%	11	1,431	+62.870%
2026-05-08	4.5500	4.5500	4.5500	4.5500	-3.191%	1	1,435	+57.143%
2026-05-07	4.8500	5.2500	4.7000	4.7000	+16.049%	11	1,435	+52.128%
2026-05-06	4.3000	4.4000	4.0000	4.0500	-8.578%	67	1,433	+76.543%
2026-05-05	5.1700	5.3000	4.4300	4.4300	-37.693%	139	1,429	+61.400%
2026-05-04	7.7200	7.7200	6.9700	7.1100	+9.385%	42	1,400	+0.563%
2026-05-01	6.4000	6.5000	6.2700	6.5000	+20.148%	9	1,406	+10.000%
2026-04-30	5.0500	5.6000	5.0500	5.4100	+1.883%	95	1,406	+32.163%
2026-04-29	5.0700	5.3100	5.0600	5.3100	-11.500%	41	1,408	+34.652%
2026-04-28	6.2200	6.2200	6.0000	6.0000	-8.397%	9	1,407	+19.167%
2026-04-27	6.6000	6.6000	6.5500	6.5500	-0.758%	7	1,406	+9.160%
2026-04-24	6.0000	6.6000	6.0000	6.6000	+2.009%	24	1,408	+8.333%
2026-04-23	7.4400	7.4400	6.4500	6.4700	-23.432%	19	1,412	+10.510%
2026-04-22	8.0500	8.4500	8.0500	8.4500	+14.035%	4	1,407	-15.385%
2026-04-21	7.5200	8.1000	7.3300	7.4100	+7.391%	64	1,408	-3.509%
2026-04-20	7.3000	7.3000	6.9000	6.9000	-6.757%	2	1,408	+3.623%
2026-04-17	7.0000	7.5500	7.0000	7.4000	+12.633%	93	1,409	-3.378%
2026-04-16	6.0400	6.5700	6.0400	6.5700	+8.595%	14	1,413	+8.828%
2026-04-15	5.4500	6.0500	5.4500	6.0500	+19.802%	14	1,411	+18.182%
2026-04-14	5.1500	5.3000	5.0000	5.0500	+8.602%	10	1,409	+41.584%
2026-04-13	4.6500	4.6500	4.6500	4.6500	+13.139%	1	1,406	+53.763%
2026-04-10	3.8500	4.2500	3.5500	4.1100	-4.419%	24	1,406	+73.966%
2026-04-09	4.8200	4.8200	4.1000	4.3000	-25.477%	117	1,407	+66.279%
2026-04-08	6.7000	6.7000	5.7300	5.7700	-21.175%	35	1,443	+23.917%
2026-04-06	7.7400	7.7400	7.3200	7.3200	-5.913%	2	1,455	-2.322%
2026-04-02	7.7000	7.7800	7.5000	7.7800	-0.128%	34	1,481	-8.098%
2026-04-01	7.8200	7.8400	7.7900	7.7900	+1.169%	40	1,481	-8.216%
2026-03-31	6.8500	7.7000	6.8500	7.7000	+23.200%	28	1,483	-7.143%
2026-03-30	7.5000	7.5000	6.1000	6.2500	-18.514%	140	1,488	+14.400%
2026-03-27	8.1000	8.1000	7.6500	7.6700	-14.778%	8	1,496	-6.780%
2026-03-26	9.4700	9.4700	9.0000	9.0000	-20.354%	5	1,501	-20.556%
2026-03-25	11.1500	11.3700	11.1500	11.3000	+4.147%	8	1,498	-36.726%
2026-03-24	10.6000	10.8500	10.6000	10.8500	-13.200%	2	1,499	-34.101%
2026-03-23	11.4500	12.5000	11.4500	12.5000	+26.263%	20	1,498	-42.800%
2026-03-20	10.4000	10.4000	9.9000	9.9000	-10.407%	50	1,498	-27.778%
2026-03-19	10.2000	11.0500	10.2000	11.0500	+1.843%	3	1,499	-35.294%
2026-03-18	10.8500	10.8500	10.6200	10.8500	-2.252%	10	1,499	-34.101%
2026-03-17	11.6500	11.6500	11.0500	11.1000	-0.448%	44	1,501	-35.586%
2026-03-16	10.8400	11.1500	10.7500	11.1500	-0.090%	19	1,497	-35.874%
2026-03-13	11.4000	11.4400	10.9000	11.1600	-9.121%	6	1,511	-35.932%
2026-03-12	12.1500	12.5100	11.2900	12.2800	+10.930%	1,836	1,511	-41.775%
2026-03-11	11.4500	11.4500	10.7000	11.0700	-2.553%	17	670	-35.411%
2026-03-10	11.3500	11.3600	11.3000	11.3600	-10.902%	20	655	-37.060%
2026-03-09	13.2900	13.2900	12.4500	12.7500	-11.458%	41	635	-43.922%
2026-03-06	11.7900	15.1500	11.7000	14.4000	+25.000%	133	683	-50.347%
2026-03-05	13.0000	13.1500	11.5200	11.5200	-7.840%	64	634	-37.934%
2026-03-04	11.4000	12.6200	11.4000	12.5000	+15.634%	61	600	-42.800%
2026-03-03	9.3800	10.9500	9.0000	10.8100	+3.544%	490	601	-33.858%
2026-03-02	9.4100	10.5500	9.4100	10.4400	+32.487%	74	395	-31.513%
2026-02-26	7.8000	7.8800	7.8000	7.8800	+22.741%	14	352	-9.264%
2026-02-24	6.2400	6.4200	6.2400	6.4200	-3.604%	2	359	+11.371%
2026-02-23	6.1000	6.6900	6.1000	6.6600	-12.368%	106	359	+7.357%
2026-02-20	7.3000	7.6000	7.3000	7.6000	+1.198%	5	276	-5.921%
2026-02-19	7.3300	7.5100	7.3300	7.5100	-5.057%	8	279	-4.794%
2026-02-18	8.7300	8.9900	7.9100	7.9100	+12.678%	17	280	-9.608%
2026-02-17	6.8500	7.0200	6.8500	7.0200	-0.426%	11	282	+1.852%
2026-02-13	7.0000	7.4000	7.0000	7.0500	+5.856%	13	278	+1.418%
2026-02-12	6.6600	6.6600	6.6600	6.6600	-15.696%	10	278	+7.357%
2026-02-11	7.9000	7.9000	7.9000	7.9000	-20.603%	7	288	-9.494%
2026-02-10	10.3800	10.3800	9.9500	9.9500	-0.201%	37	284	-28.141%
2026-02-09	8.8500	10.7000	8.8500	9.9700	+20.848%	31	268	-28.285%
2026-02-06	8.2500	8.7000	7.8000	8.2500	+11.186%	75	266	-13.333%
2026-02-05	7.9100	7.9100	7.4200	7.4200	-26.169%	35	244	-3.639%
2026-02-04	11.0500	11.2100	10.0500	10.0500	-34.951%	31	264	-28.856%
2026-02-03	15.8500	15.8500	13.9500	15.4500	+18.391%	13	282	-53.722%
2026-02-02	12.5000	13.2000	12.5000	13.0500	+6.531%	16	270	-45.211%
2026-01-30	12.6200	12.8400	12.2500	12.2500	-9.125%	18	276	-41.633%
2026-01-29	14.8800	14.8800	13.0000	13.4800	-18.795%	18	280	-46.958%
2026-01-28	17.7000	17.7000	16.6000	16.6000	-15.090%	32	270	-56.928%
2026-01-27	19.5500	19.5500	19.5500	19.5500	-1.163%	1	279	-63.427%
2026-01-26	20.0900	20.1600	19.7800	19.7800	-3.182%	12	280	-63.852%
2026-01-23	20.2000	20.6000	20.2000	20.4300	+6.130%	28	281	-65.002%
2026-01-21	20.2500	20.2500	18.7800	19.2500	-8.983%	46	255	-62.857%
2026-01-20	21.6000	22.0300	21.1500	21.1500	-4.730%	42	282	-66.194%
2026-01-16	23.2000	23.5600	22.0700	22.2000	-10.484%	21	291	-67.793%
2026-01-15	25.7500	25.7500	24.8000	24.8000	+2.310%	3	291	-71.169%
2026-01-14	23.8000	24.2400	23.8000	24.2400	-2.690%	9	288	-70.503%
2026-01-13	25.4400	25.4400	24.9100	24.9100	-2.885%	27	280	-71.297%
2026-01-09	24.4000	25.6500	24.4000	25.6500	+4.481%	23	276	-72.125%
2026-01-08	28.2500	28.2500	24.5500	24.5500	-14.609%	11	257	-70.876%
2026-01-07	29.4200	30.7200	28.7500	28.7500	+17.347%	32	256	-75.130%
2026-01-05	24.5000	24.5000	24.5000	24.5000	+11.617%	5	249	-70.816%
2026-01-02	24.0000	24.0000	21.7000	21.9500	-20.586%	21	249	-67.426%
2025-12-31	27.5300	27.6400	27.5300	27.6400	-19.534%	3	237	-74.132%
2025-12-26	34.1400	34.3500	34.1400	34.3500	-5.032%	2	237	-79.185%
2025-12-24	35.8300	36.2900	35.8300	36.1700	-2.899%	33	259	-80.232%
2025-12-22	37.2500	37.2500	37.2500	37.2500	+0.676%	4	263	-80.805%
2025-12-19	35.4800	37.2500	34.6000	37.0000	+12.325%	21	263	-80.676%
2025-12-18	32.7700	33.6700	32.7200	32.9400	+10.389%	27	251	-78.294%
2025-12-17	33.0300	33.0300	29.8400	29.8400	-10.120%	31	245	-76.039%
2025-12-16	32.6000	33.2000	32.6000	33.2000	-0.150%	17	222	-78.464%
2025-12-15	33.0000	33.2500	33.0000	33.2500	+11.278%	17	205	-78.496%
2025-12-12	31.7000	31.7000	29.8800	29.8800	-12.759%	19	193	-76.071%
2025-12-11	32.4600	34.2500	31.7500	34.2500	+3.194%	30	187	-79.124%
2025-12-10	33.1900	33.1900	33.1900	33.1900	+7.134%	1	190	-78.457%
2025-12-09	31.0200	31.0200	30.9800	30.9800	+0.945%	2	191	-76.921%
2025-12-08	32.0000	32.0000	30.6900	30.6900	-1.000%	4	191	-76.703%
2025-12-05	30.5000	31.0000	30.3300	31.0000	+5.874%	5	191	-76.935%
2025-12-04	29.3800	29.3800	29.1500	29.2800	+5.022%	18	190	-75.581%
2025-12-03	27.0500	27.8800	27.0500	27.8800	+15.445%	40	172	-74.354%
2025-12-01	24.1500	24.1500	24.1500	24.1500	-2.621%	1	138	-70.393%
2025-11-28	24.5200	24.8000	24.5200	24.8000	-0.521%	6	137	-71.169%
2025-11-26	24.1000	24.9300	24.1000	24.9300	+8.344%	8	127	-71.320%
2025-11-25	21.9500	23.0500	21.9500	23.0100	-3.522%	23	127	-68.927%
2025-11-24	23.7500	23.9500	23.7500	23.8500	+11.345%	15	127	-70.021%
2025-11-21	20.0000	21.4200	20.0000	21.4200	-3.383%	4	127	-66.620%
2025-11-20	27.5700	27.5700	21.4500	22.1700	-16.055%	52	128	-67.749%
2025-11-19	26.7500	27.4000	26.4100	26.4100	-3.683%	3	117	-72.927%
2025-11-18	27.2000	28.3200	27.2000	27.4200	-11.262%	6	116	-73.924%
2025-11-14	30.9500	31.1600	30.4700	30.9000	+4.746%	12	113	-76.861%
2025-11-13	32.4400	32.4400	29.5000	29.5000	-14.542%	16	109	-75.763%
2025-11-12	38.0600	38.0600	34.4500	34.5200	-13.048%	33	100	-79.287%
2025-11-11	38.1500	39.7000	38.1500	39.7000	-2.744%	6	87	-81.990%
2025-11-10	38.3500	40.8200	38.0000	40.8200	+33.836%	7	82	-82.484%
2025-11-07	29.3300	30.5000	28.8300	30.5000	-6.038%	8	83	-76.557%
2025-11-06	33.1500	33.1500	31.7700	32.4600	-12.859%	4	81	-77.973%
2025-11-05	36.6500	37.2500	36.6500	37.2500	-4.731%	69	80	-80.805%
2025-11-04	38.4500	43.0500	38.4500	39.1000	-22.065%	13	26	-81.714%
2025-11-03	48.1500	51.5500	47.9500	50.1700	+6.113%	26	17	-85.748%
2025-10-31	46.7000	47.2800	46.3900	47.2800	+7.503%	25	17	-84.877%
2025-10-30	43.9800	43.9800	43.9800	43.9800	+4.789%	2	5	-83.743%
2025-10-29	41.0000	41.9700	41.0000	41.9700	+8.759%	2	3	-82.964%
2025-10-28	39.0000	39.0000	38.5900	38.5900	0.000%	2	2	-81.472%

.dark-mode .JGnPyQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGnPyQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C220PLTR Nov 20 2026 220.00 Call (PLTR261120C00220000)option OPRA

PLTR20261120C220
PLTR Nov 20 2026 220.00 Call (PLTR261120C00220000)
option OPRA