Dark

PLTR20261120C230
PLTR Nov 20 2026 230.00 Call (PLTR261120C00230000)
option OPRA

EOD

Sep 28, 2026

4.80-9.944%(-0.53)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.5500	5.2000	4.5500	4.8000	-9.944%	104	6,715	0.000%
2026-09-25	6.8200	6.8500	5.2500	5.3300	-18.377%	136	6,684	-9.944%
2026-09-24	6.0000	7.1500	5.6900	6.5300	+2.031%	238	6,647	-26.493%
2026-09-23	5.0000	7.3100	4.6900	6.4000	+37.634%	1,151	6,525	-25.000%
2026-09-22	4.6000	4.9500	4.0000	4.6500	+12.048%	514	6,217	+3.226%
2026-09-21	3.7000	4.3300	3.5500	4.1500	+16.246%	315	5,767	+15.663%
2026-09-18	3.4000	3.5700	2.7500	3.5700	+2.000%	142	5,600	+34.454%
2026-09-17	3.6500	3.9000	3.2500	3.5000	+8.696%	45	5,625	+37.143%
2026-09-16	3.0500	3.3900	2.7100	3.2200	0.000%	120	5,614	+49.068%
2026-09-15	3.0600	3.8300	2.9200	3.2200	-9.296%	31	5,689	+49.068%
2026-09-14	2.7900	3.5500	2.5600	3.5500	+36.015%	52	5,676	+35.211%
2026-09-11	2.8200	2.8500	2.4100	2.6100	-7.447%	41	5,652	+83.908%
2026-09-10	2.7800	3.0500	2.6200	2.8200	-13.231%	68	5,671	+70.213%
2026-09-09	3.4100	3.6800	3.1500	3.2500	-7.143%	67	5,682	+47.692%
2026-09-08	3.7800	3.9000	3.4000	3.5000	-11.168%	52	5,668	+37.143%
2026-09-04	5.6500	5.6500	3.8000	3.9400	-31.716%	180	5,710	+21.827%
2026-09-03	3.5500	6.7500	3.5500	5.7700	+83.175%	303	5,710	-16.811%
2026-09-02	4.0900	4.0900	2.6800	3.1500	-37.000%	178	5,606	+52.381%
2026-09-01	5.7100	6.3500	5.0000	5.0000	-23.077%	52	5,619	-4.000%
2026-08-31	6.8500	6.8500	6.1500	6.5000	-7.407%	123	5,619	-26.154%
2026-08-28	7.5000	7.5500	6.7500	7.0200	-6.275%	34	5,541	-31.624%
2026-08-27	5.7500	7.6100	5.7300	7.4900	+44.874%	178	5,521	-35.915%
2026-08-26	4.0000	5.2500	3.8000	5.1700	+19.676%	54	5,436	-7.157%
2026-08-25	5.3600	5.9500	4.2500	4.3200	-17.557%	188	5,396	+11.111%
2026-08-24	5.1500	5.6000	4.5000	5.2400	-17.480%	105	5,443	-8.397%
2026-08-21	4.9000	7.1500	4.8600	6.3500	+25.247%	619	5,499	-24.409%
2026-08-20	5.1500	5.3300	4.9000	5.0700	-2.124%	93	5,437	-5.325%
2026-08-19	5.2000	5.3000	4.1500	5.1800	+20.465%	181	5,438	-7.336%
2026-08-18	4.7500	5.0000	4.3000	4.3000	-12.245%	279	5,436	+11.628%
2026-08-17	5.3900	5.3900	4.8400	4.9000	-4.854%	228	5,401	-2.041%
2026-08-14	6.8400	6.8400	5.1500	5.1500	-26.429%	244	5,395	-6.796%
2026-08-13	5.6000	7.1500	5.3500	7.0000	+42.857%	346	5,451	-31.429%
2026-08-12	5.2000	5.2000	4.5500	4.9000	-20.968%	594	5,294	-2.041%
2026-08-11	6.5000	7.1300	5.9200	6.2000	-7.463%	198	5,517	-22.581%
2026-08-10	6.4500	8.1100	6.4500	6.7000	+6.349%	472	5,445	-28.358%
2026-08-07	4.1000	6.4600	4.1000	6.3000	+96.875%	1,219	5,175	-23.810%
2026-08-06	2.8300	3.3500	2.8300	3.2000	-12.329%	54	4,310	+50.000%
2026-08-05	5.3600	5.3700	3.6500	3.6500	-25.510%	276	4,300	+31.507%
2026-08-04	2.7600	5.1000	2.7600	4.9000	+276.923%	539	4,366	-2.041%
2026-08-03	1.1700	1.3000	1.1700	1.3000	+25.000%	37	4,007	+269.231%
2026-07-31	1.0400	1.0400	1.0400	1.0400	0.000%	2	4,006	+361.538%
2026-07-30	1.1300	1.1500	1.0200	1.0400	-24.088%	8	4,004	+361.538%
2026-07-29	1.3700	1.3700	1.3700	1.3700	+26.852%	1	4,000	+250.365%
2026-07-28	1.0300	1.0800	1.0300	1.0800	-35.329%	3	4,000	+344.444%
2026-07-27	1.8000	1.8300	1.6700	1.6700	+41.525%	110	4,001	+187.425%
2026-07-24	1.2400	1.2400	1.1800	1.1800	-7.087%	9	4,007	+306.780%
2026-07-23	1.4800	1.5200	1.2500	1.2700	-22.086%	3,504	4,007	+277.953%
2026-07-22	1.6100	1.6600	1.6100	1.6300	-32.083%	26	1,137	+194.479%
2026-07-20	2.2800	2.4200	2.2800	2.4000	+11.628%	35	1,137	+100.000%
2026-07-16	2.2500	2.2500	2.1500	2.1500	-10.417%	7	1,137	+123.256%
2026-07-15	2.4100	2.4300	2.4000	2.4000	-7.692%	22	1,138	+100.000%
2026-07-14	2.3000	2.6000	2.3000	2.6000	+34.715%	68	1,138	+84.615%
2026-07-13	1.9000	2.0500	1.9000	1.9300	-10.233%	67	1,137	+148.705%
2026-07-08	2.0000	2.1500	2.0000	2.1500	-20.370%	2	1,136	+123.256%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+11.111%	1	1,136	+77.778%
2026-07-06	2.4800	2.4800	2.3100	2.4300	-2.800%	8	1,136	+97.531%
2026-07-02	2.4000	2.5000	2.4000	2.5000	+20.192%	12	1,137	+92.000%
2026-07-01	2.0800	2.0800	2.0800	2.0800	+112.245%	2	1,137	+130.769%
2026-06-25	1.1600	1.1600	0.9800	0.9800	-23.438%	16	1,139	+389.796%
2026-06-24	1.2700	1.4500	1.2700	1.2800	-14.667%	7	1,141	+275.000%
2026-06-23	1.6300	1.6300	1.4900	1.5000	-15.254%	13	1,139	+220.000%
2026-06-22	2.1200	2.1200	1.7600	1.7700	-23.377%	9	1,131	+171.186%
2026-06-18	2.3600	2.3600	2.3000	2.3100	-17.204%	6	1,136	+107.792%
2026-06-17	2.9900	2.9900	2.7900	2.7900	+12.500%	8	1,136	+72.043%
2026-06-16	2.8800	2.8800	2.4800	2.4800	-17.333%	3	1,136	+93.548%
2026-06-15	2.7000	3.1000	2.7000	3.0000	+16.279%	3	1,130	+60.000%
2026-06-12	2.6100	2.6100	2.5800	2.5800	-3.371%	22	1,130	+86.047%
2026-06-11	2.7400	2.7400	2.6700	2.6700	-12.459%	10	1,130	+79.775%
2026-06-09	3.4500	3.4500	2.7600	3.0500	-18.667%	14	1,140	+57.377%
2026-06-08	3.8500	3.8500	3.7500	3.7500	+4.167%	7	1,138	+28.000%
2026-06-05	4.5000	4.5000	3.6000	3.6000	-21.739%	26	1,133	+33.333%
2026-06-04	5.4500	5.4500	4.5500	4.6000	-6.122%	49	1,119	+4.348%
2026-06-03	5.7500	5.7500	4.9000	4.9000	-30.791%	17	1,111	-2.041%
2026-06-02	9.0400	9.0400	7.0000	7.0800	-31.923%	16	1,101	-32.203%
2026-06-01	8.5500	10.4100	8.5500	10.4000	+27.607%	158	1,096	-53.846%
2026-05-29	6.1000	8.6800	6.1000	8.1500	+87.356%	54	1,080	-41.104%
2026-05-28	3.5000	4.3500	3.4000	4.3500	+54.255%	312	1,082	+10.345%
2026-05-27	3.0600	3.1400	2.8200	2.8200	-22.740%	151	1,076	+70.213%
2026-05-26	3.1700	3.6500	3.1300	3.6500	+4.286%	104	1,086	+31.507%
2026-05-22	3.5000	3.5000	3.5000	3.5000	+6.383%	10	1,091	+37.143%
2026-05-21	3.5000	3.5000	3.2900	3.2900	-3.235%	81	1,091	+45.897%
2026-05-20	3.3600	3.4200	3.3600	3.4000	+7.256%	41	1,091	+41.176%
2026-05-19	3.3500	3.3500	3.1700	3.1700	-4.230%	44	1,094	+51.420%
2026-05-18	3.2700	3.3300	3.2700	3.3100	-5.429%	40	1,094	+45.015%
2026-05-15	3.4500	3.5700	3.4500	3.5000	-3.846%	42	1,094	+37.143%
2026-05-14	3.4700	3.7000	3.4000	3.6400	+12.000%	123	1,097	+31.868%
2026-05-13	3.2300	3.4000	3.2100	3.2500	-8.451%	65	1,099	+47.692%
2026-05-12	3.5500	3.5500	3.5500	3.5500	-2.740%	1	1,099	+35.211%
2026-05-11	3.8400	3.8400	3.6500	3.6500	-7.125%	3	1,099	+31.507%
2026-05-08	3.8000	3.9300	3.8000	3.9300	-1.750%	2	1,099	+22.137%
2026-05-07	4.1000	4.5000	4.0000	4.0000	+17.647%	10	1,100	+20.000%
2026-05-06	3.4700	3.5800	3.4000	3.4000	-13.924%	44	1,096	+41.176%
2026-05-05	4.7300	4.7300	3.9500	3.9500	-34.276%	32	1,097	+21.519%
2026-05-04	6.5700	6.5700	6.0100	6.0100	+4.522%	52	1,093	-20.133%
2026-05-01	5.3500	5.7500	5.3500	5.7500	+27.778%	10	1,085	-16.522%
2026-04-30	4.4500	4.7100	4.4500	4.5000	-17.431%	83	1,085	+6.667%
2026-04-27	5.7500	5.7500	5.4500	5.4500	0.000%	4	1,080	-11.927%
2026-04-23	6.2500	6.2500	5.4500	5.4500	-26.152%	11	1,079	-11.927%
2026-04-22	7.2700	7.3800	7.2700	7.3800	+19.032%	2	1,079	-34.959%
2026-04-21	5.9000	6.5000	5.9000	6.2000	+4.202%	67	1,085	-22.581%
2026-04-20	5.8000	5.9500	5.8000	5.9500	-5.556%	4	1,085	-19.328%
2026-04-17	6.2000	6.5500	6.1900	6.3000	+14.754%	24	1,085	-23.810%
2026-04-16	5.6000	5.7500	5.4900	5.4900	+8.929%	21	1,097	-12.568%
2026-04-15	4.4800	5.0400	4.4800	5.0400	+17.209%	11	1,091	-4.762%
2026-04-14	4.3000	4.3000	4.2000	4.3000	+11.688%	35	1,093	+11.628%
2026-04-13	3.8500	3.8500	3.7500	3.8500	+10.000%	7	1,093	+24.675%
2026-04-10	3.0000	3.7000	3.0000	3.5000	+2.941%	76	1,099	+37.143%
2026-04-09	3.7500	3.7500	3.4000	3.4000	-35.849%	21	1,098	+41.176%
2026-04-08	5.8500	5.9600	5.3000	5.3000	-15.873%	27	1,093	-9.434%
2026-04-02	6.4000	6.4000	6.3000	6.3000	+0.159%	6	1,090	-23.810%
2026-04-01	6.5800	6.5800	6.2800	6.2900	-1.719%	8	1,090	-23.688%
2026-03-31	5.7500	6.4000	5.7500	6.4000	+18.081%	27	1,094	-25.000%
2026-03-30	5.8500	5.8500	5.4200	5.4200	-19.941%	32	1,093	-11.439%
2026-03-27	6.8900	6.8900	6.7700	6.7700	-13.427%	4	1,094	-29.099%
2026-03-26	8.2000	8.3000	7.8200	7.8200	-18.286%	10	1,097	-38.619%
2026-03-25	9.9000	10.2900	9.5000	9.5700	+2.353%	12	1,097	-49.843%
2026-03-24	9.1000	9.3500	9.1000	9.3500	-12.289%	3	1,096	-48.663%
2026-03-23	10.2000	10.6600	9.8000	10.6600	+29.684%	13	1,096	-54.972%
2026-03-20	8.4500	8.7500	8.2200	8.2200	-9.670%	12	1,091	-41.606%
2026-03-19	9.1000	9.1000	9.1000	9.1000	+0.331%	1	1,095	-47.253%
2026-03-18	9.2100	9.2800	9.0700	9.0700	-4.827%	7	1,094	-47.078%
2026-03-16	9.2000	9.5300	9.2000	9.5300	-10.094%	14	1,095	-49.633%
2026-03-12	10.4500	10.7000	10.3000	10.6000	+12.169%	88	1,095	-54.717%
2026-03-11	9.7000	9.7000	9.2500	9.4500	-4.352%	34	1,015	-49.206%
2026-03-10	9.8800	9.8800	9.8800	9.8800	-12.952%	2	1,041	-51.417%
2026-03-09	11.3500	11.3500	10.8500	11.3500	-6.584%	14	1,041	-57.709%
2026-03-06	10.2000	13.2000	10.2000	12.1500	+19.118%	329	1,032	-60.494%
2026-03-05	11.0500	11.2500	9.9600	10.2000	-7.692%	65	823	-52.941%
2026-03-04	9.7000	11.0500	9.7000	11.0500	+18.817%	102	765	-56.561%
2026-03-03	9.2000	9.3000	9.1900	9.3000	+2.990%	570	798	-48.387%
2026-03-02	8.1600	9.3600	8.1600	9.0300	+35.789%	81	309	-46.844%
2026-02-25	6.6500	6.6500	6.6500	6.6500	+26.667%	2	253	-27.820%
2026-02-24	5.2500	5.2500	5.2500	5.2500	-7.570%	2	253	-8.571%
2026-02-23	5.6800	5.6800	5.6800	5.6800	-12.883%	1	251	-15.493%
2026-02-20	6.4400	6.5200	6.4400	6.5200	-0.458%	13	250	-26.380%
2026-02-19	6.8500	6.8500	6.5000	6.5500	-5.072%	23	247	-26.718%
2026-02-18	7.6600	7.6600	6.9000	6.9000	+12.195%	8	245	-30.435%
2026-02-17	5.7800	6.1500	5.7800	6.1500	+10.811%	44	243	-21.951%
2026-02-13	5.4200	5.5500	5.4200	5.5500	-5.128%	33	293	-13.514%
2026-02-12	5.8500	5.8500	5.8500	5.8500	-13.717%	3	293	-17.949%
2026-02-11	6.9200	6.9200	6.7800	6.7800	-25.083%	2	290	-29.204%
2026-02-09	7.5000	9.3500	7.5000	9.0500	+26.573%	20	291	-46.961%
2026-02-06	6.9000	7.4600	6.9000	7.1500	+7.681%	20	283	-32.867%
2026-02-05	7.2500	7.3000	6.3400	6.6400	-16.896%	48	287	-27.711%
2026-02-04	9.7000	9.7000	7.9600	7.9900	-40.595%	9	293	-39.925%
2026-02-03	14.2500	14.2500	12.7800	13.4500	+20.628%	33	293	-64.312%
2026-02-02	11.6000	11.6000	11.1500	11.1500	+4.793%	12	263	-56.951%
2026-01-30	11.3500	11.3500	10.6400	10.6400	-10.663%	4	252	-54.887%
2026-01-29	12.8000	12.8000	11.8300	11.9100	-18.425%	54	254	-59.698%
2026-01-28	15.5200	15.5200	14.6000	14.6000	-16.092%	26	232	-67.123%
2026-01-26	17.6300	17.6300	17.4000	17.4000	+2.353%	13	219	-72.414%
2026-01-22	17.0000	17.0000	17.0000	17.0000	+2.968%	30	210	-71.765%
2026-01-21	18.1500	18.1500	16.2500	16.5100	-13.831%	24	199	-70.927%
2026-01-20	19.1600	19.1600	19.1600	19.1600	-3.719%	1	199	-74.948%
2026-01-16	22.6000	22.6000	19.7800	19.9000	-9.545%	26	214	-75.879%
2026-01-14	22.0000	22.0000	22.0000	22.0000	-4.844%	2	214	-78.182%
2026-01-13	23.1200	23.1200	23.1200	23.1200	+0.741%	1	214	-79.239%
2026-01-12	24.3000	24.4200	22.9500	22.9500	+1.101%	5	214	-79.085%
2026-01-09	21.9500	22.7000	21.9500	22.7000	+2.437%	2	217	-78.855%
2026-01-08	25.0000	25.0000	22.1600	22.1600	+1.745%	4	216	-78.339%
2026-01-05	21.7500	21.8500	21.7500	21.7800	+8.628%	52	214	-77.961%
2026-01-02	24.1500	24.1500	19.2500	20.0500	-20.278%	38	210	-76.060%
2025-12-31	25.1500	25.1500	25.1500	25.1500	-16.167%	1	198	-80.915%
2025-12-26	31.4000	31.4000	30.0000	30.0000	-8.953%	8	198	-84.000%
2025-12-24	32.8500	32.9500	32.8500	32.9500	-3.655%	18	179	-85.432%
2025-12-22	34.0000	34.2000	34.0000	34.2000	+8.228%	2	178	-85.965%
2025-12-19	31.5000	32.3900	31.5000	31.6000	+5.158%	12	178	-84.810%
2025-12-18	28.6200	30.4500	28.6200	30.0500	+10.235%	9	176	-84.027%
2025-12-17	29.6900	29.6900	27.2600	27.2600	-12.065%	27	173	-82.392%
2025-12-16	30.1000	31.0000	30.1000	31.0000	+5.802%	2	173	-84.516%
2025-12-15	30.2000	30.8300	29.3000	29.3000	-2.819%	14	171	-83.618%
2025-12-12	28.4500	30.1500	28.4500	30.1500	+0.166%	2	170	-84.080%
2025-12-11	29.3500	30.1000	29.3500	30.1000	-2.746%	14	169	-84.053%
2025-12-10	30.9600	30.9600	30.9500	30.9500	+5.957%	26	168	-84.491%
2025-12-08	28.9200	29.2100	28.9200	29.2100	+1.848%	2	145	-83.567%
2025-12-05	28.6800	28.6800	28.6800	28.6800	+7.215%	10	144	-83.264%
2025-12-04	26.2500	26.7500	26.2500	26.7500	+4.697%	2	140	-82.056%
2025-12-03	25.0500	25.5500	25.0500	25.5500	+9.048%	51	142	-81.213%
2025-12-02	25.4500	25.4500	23.4300	23.4300	+4.365%	5	104	-79.513%
2025-12-01	22.1000	22.4500	21.7000	22.4500	+2.045%	27	102	-78.619%
2025-11-28	22.2300	22.3700	22.0000	22.0000	-1.124%	14	88	-78.182%
2025-11-26	22.6000	22.7500	22.2500	22.2500	+12.944%	18	72	-78.427%
2025-11-25	19.7000	19.7000	19.7000	19.7000	-8.372%	1	72	-75.635%
2025-11-24	21.5000	21.5000	21.3400	21.5000	+8.312%	4	72	-77.674%
2025-11-21	18.2500	19.8500	18.2500	19.8500	-3.171%	7	69	-75.819%
2025-11-20	26.4500	26.4500	20.5000	20.5000	-11.562%	7	65	-76.585%
2025-11-19	23.1100	23.1800	23.1100	23.1800	-6.720%	2	63	-79.292%
2025-11-18	24.7000	24.8500	24.7000	24.8500	-4.935%	18	63	-80.684%
2025-11-17	26.1700	26.7300	26.1400	26.1400	-7.305%	3	76	-81.637%
2025-11-14	26.6500	28.2000	26.6500	28.2000	+4.638%	7	74	-82.979%
2025-11-13	28.6100	28.6100	26.9500	26.9500	-14.688%	3	74	-82.189%
2025-11-12	34.0000	34.0000	31.5900	31.5900	-9.872%	5	73	-84.805%
2025-11-11	34.8200	35.0500	34.8200	35.0500	-6.133%	2	69	-86.305%
2025-11-10	35.2300	37.3400	35.2300	37.3400	+26.791%	3	69	-87.145%
2025-11-07	26.8500	29.4500	25.0000	29.4500	-4.816%	12	68	-83.701%
2025-11-06	30.9400	30.9400	30.9400	30.9400	-9.000%	1	66	-84.486%
2025-11-05	35.0000	35.0000	34.0000	34.0000	-7.909%	13	67	-85.882%
2025-11-04	36.2500	39.9000	36.1300	36.9200	-20.704%	47	67	-86.999%
2025-11-03	45.4000	47.3200	44.5600	46.5600	+6.301%	20	17	-89.691%
2025-10-31	44.8800	45.6400	42.4600	43.8000	+6.829%	16	17	-89.041%
2025-10-30	41.0000	41.0000	41.0000	41.0000	+2.963%	4	7	-88.293%
2025-10-29	38.2500	39.8200	37.5100	39.8200	+15.621%	4	4	-87.946%
2025-10-28	34.6000	34.6000	34.3600	34.4400	0.000%	6	2	-86.063%

.dark-mode .t2LChq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t2LChq{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C230PLTR Nov 20 2026 230.00 Call (PLTR261120C00230000)option OPRA

PLTR20261120C230
PLTR Nov 20 2026 230.00 Call (PLTR261120C00230000)
option OPRA