Dark

PLTR20261120C240
PLTR Nov 20 2026 240.00 Call (PLTR261120C00240000)
option OPRA

EOD

Sep 25, 2026

3.86-21.224%(-1.04)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.7800	5.0100	3.8500	3.8600	-21.224%	213	3,607	0.000%
2026-09-24	4.3000	5.3000	4.3000	4.9000	+2.083%	395	3,581	-21.224%
2026-09-23	3.5400	5.5500	3.4000	4.8000	+41.176%	901	3,410	-19.583%
2026-09-22	3.2600	3.4500	3.0000	3.4000	+7.937%	122	3,039	+13.529%
2026-09-21	2.6800	3.2000	2.6400	3.1500	+26.000%	193	3,022	+22.540%
2026-09-18	2.8000	2.8000	2.1000	2.5000	-1.186%	94	2,989	+54.400%
2026-09-17	2.7100	2.9300	2.3500	2.5300	+3.265%	193	2,979	+52.569%
2026-09-16	2.3700	2.5000	2.2400	2.4500	-0.810%	150	2,883	+57.551%
2026-09-15	2.0800	2.9200	2.0800	2.4700	-6.439%	1,021	2,942	+56.275%
2026-09-14	2.0000	2.6400	1.9600	2.6400	+36.082%	35	2,009	+46.212%
2026-09-11	1.9800	2.1500	1.7200	1.9400	-6.731%	475	1,998	+98.969%
2026-09-10	2.0500	2.3000	1.9500	2.0800	-18.750%	28	1,566	+85.577%
2026-09-09	2.7100	2.7100	2.4400	2.5600	-5.882%	27	1,566	+50.781%
2026-09-08	2.9000	2.9000	2.6000	2.7200	-7.797%	10	1,557	+41.912%
2026-09-04	4.0400	4.0400	2.9200	2.9500	-33.258%	202	1,706	+30.847%
2026-09-03	3.2000	5.0600	3.2000	4.4200	+90.517%	422	1,706	-12.670%
2026-09-02	2.8900	2.9200	2.0500	2.3200	-42.000%	310	1,597	+66.379%
2026-09-01	4.2500	4.8000	3.8300	4.0000	-20.792%	27	1,628	-3.500%
2026-08-31	4.8000	5.2600	4.7500	5.0500	-8.182%	118	1,629	-23.564%
2026-08-28	6.0000	6.0000	5.2000	5.5000	-5.983%	70	1,519	-29.818%
2026-08-27	4.8000	6.0000	4.8000	5.8500	+36.047%	166	1,498	-34.017%
2026-08-26	2.8400	4.3000	2.8400	4.3000	+26.471%	44	1,420	-10.233%
2026-08-25	3.8000	3.9000	3.3000	3.4000	-16.256%	114	1,401	+13.529%
2026-08-24	3.6000	4.3500	3.6000	4.0600	-17.143%	152	1,437	-4.926%
2026-08-21	3.5900	5.8500	3.5900	4.9000	+19.512%	328	1,562	-21.224%
2026-08-20	3.7400	4.1000	3.7400	4.1000	+1.235%	52	1,363	-5.854%
2026-08-19	3.2500	4.1000	3.2000	4.0500	+12.500%	110	1,355	-4.691%
2026-08-18	3.5000	3.7700	3.4500	3.6000	0.000%	95	1,304	+7.222%
2026-08-17	4.0000	4.3000	3.5800	3.6000	-11.548%	60	1,280	+7.222%
2026-08-14	4.8700	4.9600	4.0500	4.0700	-27.321%	52	1,269	-5.160%
2026-08-13	4.8000	5.7200	4.1500	5.6000	+42.857%	180	1,261	-31.071%
2026-08-12	4.5200	4.5200	3.6400	3.9200	-22.068%	240	1,153	-1.531%
2026-08-11	5.2500	5.7500	4.8500	5.0300	-5.981%	206	1,081	-23.260%
2026-08-10	5.1000	6.5000	5.1000	5.3500	+3.282%	350	1,030	-27.850%
2026-08-07	3.3000	5.3200	3.3000	5.1800	+114.050%	296	938	-25.483%
2026-08-06	2.3300	2.6300	2.3300	2.4200	-16.263%	12	806	+59.504%
2026-08-05	3.4600	3.4600	2.8900	2.8900	-23.947%	223	806	+33.564%
2026-08-04	2.4300	4.1000	2.4300	3.8000	+255.140%	215	815	+1.579%
2026-08-03	1.0200	1.0700	1.0200	1.0700	+37.179%	33	738	+260.748%
2026-07-31	0.7800	0.7800	0.7800	0.7800	-7.143%	20	705	+394.872%
2026-07-30	0.8200	0.8400	0.8200	0.8400	-17.647%	20	719	+359.524%
2026-07-28	0.9800	1.0200	0.9800	1.0200	-33.333%	249	719	+278.431%
2026-07-27	1.1900	1.5300	1.1900	1.5300	+28.571%	38	919	+152.288%
2026-07-23	1.2200	1.2300	1.1900	1.1900	-4.800%	81	919	+224.370%
2026-07-22	1.2500	1.2500	1.2500	1.2500	-35.233%	1	885	+208.800%
2026-07-20	1.9200	1.9400	1.9200	1.9300	+4.891%	119	885	+100.000%
2026-07-17	1.7400	1.8400	1.7400	1.8400	-8.458%	2	766	+109.783%
2026-07-16	2.0100	2.0100	2.0100	2.0100	-4.286%	5	766	+92.040%
2026-07-15	2.0200	2.1000	2.0200	2.1000	+2.439%	17	761	+83.810%
2026-07-14	1.3500	2.0500	1.3500	2.0500	+22.024%	4	744	+88.293%
2026-07-13	1.6800	1.6800	1.6800	1.6800	+13.514%	1	743	+129.762%
2026-07-10	1.4800	1.4800	1.4800	1.4800	-13.953%	1	742	+160.811%
2026-07-09	1.7200	1.7200	1.7200	1.7200	-23.556%	1	741	+124.419%
2026-07-07	2.1000	2.5000	2.1000	2.2500	+6.132%	44	741	+71.556%
2026-07-06	2.1200	2.1200	2.1200	2.1200	+10.417%	1	701	+82.075%
2026-07-02	2.1300	2.1500	1.9200	1.9200	+11.628%	15	695	+101.042%
2026-07-01	1.7200	1.7200	1.7200	1.7200	+34.375%	1	695	+124.419%
2026-06-29	1.2800	1.2800	1.2800	1.2800	+36.170%	1	695	+201.563%
2026-06-25	0.9400	0.9400	0.9400	0.9400	-34.722%	1	695	+310.638%
2026-06-23	1.4400	1.4400	1.4400	1.4400	-24.607%	5	696	+168.056%
2026-06-18	1.9100	1.9100	1.9100	1.9100	-24.506%	3	716	+102.094%
2026-06-17	2.5300	2.5300	2.5300	2.5300	-1.938%	5	716	+52.569%
2026-06-15	2.5800	2.5800	2.5800	2.5800	+18.894%	1	716	+49.612%
2026-06-12	2.2400	2.2400	2.1700	2.1700	-7.660%	8	716	+77.880%
2026-06-11	2.2300	2.3500	2.2300	2.3500	-8.560%	5	716	+64.255%
2026-06-10	2.5200	2.5700	2.5200	2.5700	+2.800%	13	720	+50.195%
2026-06-09	2.7500	2.7700	2.5000	2.5000	-18.033%	20	720	+54.400%
2026-06-08	3.2000	3.2000	3.0500	3.0500	-1.613%	11	734	+26.557%
2026-06-05	3.5500	3.5500	3.0100	3.1000	-24.390%	26	734	+24.516%
2026-06-04	4.1000	4.2000	4.0000	4.1000	-11.447%	149	735	-5.854%
2026-06-03	4.8500	5.0000	4.5800	4.6300	-26.508%	123	716	-16.631%
2026-06-02	6.3500	6.6800	5.8500	6.3000	-23.636%	54	713	-38.730%
2026-06-01	7.9500	8.7500	7.4500	8.2500	+18.195%	198	731	-53.212%
2026-05-29	4.4000	7.5500	4.4000	6.9800	+90.191%	80	632	-44.699%
2026-05-28	3.1000	3.6700	3.0500	3.6700	+55.508%	78	616	+5.177%
2026-05-27	2.5300	2.5300	2.3600	2.3600	-18.339%	94	588	+63.559%
2026-05-26	2.7000	2.8900	2.6600	2.8900	-0.687%	53	572	+33.564%
2026-05-22	2.9100	2.9100	2.9100	2.9100	+3.559%	5	570	+32.646%
2026-05-21	2.9700	2.9700	2.8100	2.8100	-1.404%	7	575	+37.367%
2026-05-20	2.7800	2.9200	2.7800	2.8500	+5.166%	51	575	+35.439%
2026-05-19	2.8800	2.9000	2.7100	2.7100	-3.559%	41	571	+42.435%
2026-05-18	2.9800	2.9900	2.8000	2.8100	-5.068%	80	571	+37.367%
2026-05-15	3.0000	3.0200	2.9500	2.9600	-4.516%	80	571	+30.405%
2026-05-14	3.1200	3.1300	3.0800	3.1000	+12.727%	41	572	+24.516%
2026-05-13	2.9000	2.9000	2.7500	2.7500	-8.333%	7	604	+40.364%
2026-05-12	3.0700	3.0700	3.0000	3.0000	-15.493%	52	604	+28.667%
2026-05-07	3.7600	3.7600	3.5500	3.5500	+21.160%	2	604	+8.732%
2026-05-06	3.0600	3.0600	2.9300	2.9300	-9.846%	34	606	+31.741%
2026-05-05	3.9500	3.9500	3.2500	3.2500	-35.644%	84	640	+18.769%
2026-05-04	5.0500	5.0500	5.0500	5.0500	+5.208%	10	619	-23.564%
2026-05-01	4.7500	4.8000	4.7500	4.8000	+29.032%	5	613	-19.583%
2026-04-30	3.7700	3.8200	3.7200	3.7200	+2.198%	40	613	+3.763%
2026-04-29	3.6400	3.6600	3.6200	3.6400	-16.322%	40	610	+6.044%
2026-04-28	4.3500	4.3500	4.3500	4.3500	-7.447%	2	609	-11.264%
2026-04-27	4.8000	4.8000	4.7000	4.7000	+6.818%	18	609	-17.872%
2026-04-24	4.4000	4.4000	4.4000	4.4000	-12.525%	1	599	-12.273%
2026-04-23	5.2800	5.2800	5.0300	5.0300	-19.649%	2	599	-23.260%
2026-04-22	5.5400	6.2600	5.5400	6.2600	+17.009%	3	598	-38.339%
2026-04-21	5.3800	5.3800	5.3500	5.3500	-3.604%	4	604	-27.850%
2026-04-17	5.5500	5.5500	5.5500	5.5500	+19.355%	2	604	-30.450%
2026-04-15	3.9500	4.6500	3.9500	4.6500	+30.986%	5	602	-16.989%
2026-04-14	3.5700	3.5700	3.5500	3.5500	+44.898%	203	604	+8.732%
2026-04-10	2.6100	2.6100	2.4500	2.4500	-12.500%	7	596	+57.551%
2026-04-09	3.4500	3.4500	2.7700	2.8000	-31.707%	18	599	+37.857%
2026-04-08	5.6500	5.6500	4.1000	4.1000	-21.154%	65	604	-5.854%
2026-04-07	5.2500	5.2500	5.2000	5.2000	+2.970%	2	553	-25.769%
2026-04-06	5.6500	5.6500	5.0500	5.0500	-5.607%	11	553	-23.564%
2026-04-02	4.5500	5.3500	4.5500	5.3500	+3.883%	10	538	-27.850%
2026-04-01	5.1500	5.1500	5.1500	5.1500	-8.363%	2	538	-25.049%
2026-03-31	4.7500	5.6200	4.7000	5.6200	+24.889%	9	536	-31.317%
2026-03-30	4.8000	4.8000	4.5000	4.5000	-19.643%	5	537	-14.222%
2026-03-27	5.5800	5.6000	5.5800	5.6000	-14.373%	3	541	-31.071%
2026-03-26	6.9400	6.9400	6.5400	6.5400	-25.257%	5	541	-40.979%
2026-03-25	8.4500	9.0000	8.4500	8.7500	+9.375%	13	545	-55.886%
2026-03-24	9.2500	9.2500	7.2900	8.0000	-11.602%	17	542	-51.750%
2026-03-23	8.9000	9.0500	8.2500	9.0500	+25.520%	90	527	-57.348%
2026-03-20	7.2000	7.6500	7.2000	7.2100	-8.734%	16	476	-46.463%
2026-03-19	7.5500	7.9000	7.2000	7.9000	+1.935%	10	467	-51.139%
2026-03-18	8.2500	8.2500	7.7200	7.7500	-6.627%	6	464	-50.194%
2026-03-17	8.3000	8.3000	8.3000	8.3000	+1.591%	1	469	-53.494%
2026-03-16	8.0000	8.1700	7.9000	8.1700	+0.740%	8	468	-52.754%
2026-03-13	7.9500	8.1100	7.9000	8.1100	-11.848%	9	471	-52.404%
2026-03-12	9.0500	9.2000	9.0500	9.2000	+12.883%	126	469	-58.043%
2026-03-11	8.3000	8.4500	8.1500	8.1500	0.000%	7	405	-52.638%
2026-03-10	8.1500	8.1500	8.1500	8.1500	-13.757%	4	402	-52.638%
2026-03-09	9.7000	9.7000	9.3500	9.4500	-16.740%	9	402	-59.153%
2026-03-06	9.1500	11.3500	9.1500	11.3500	+31.671%	64	410	-65.991%
2026-03-05	8.6200	8.6200	8.6200	8.6200	-9.927%	4	364	-55.220%
2026-03-04	9.1400	9.6500	9.0000	9.5700	+18.882%	85	360	-59.666%
2026-03-03	7.7100	8.0500	7.7100	8.0500	+0.625%	36	303	-52.050%
2026-03-02	8.0000	8.0000	8.0000	8.0000	+70.213%	1	275	-51.750%
2026-02-24	4.8700	4.8700	4.7000	4.7000	-15.315%	3	274	-17.872%
2026-02-20	5.5500	5.5500	5.5500	5.5500	-2.632%	5	274	-30.450%
2026-02-19	5.7000	5.7000	5.7000	5.7000	+10.680%	1	279	-32.281%
2026-02-17	5.1500	5.1500	5.1500	5.1500	0.000%	18	279	-25.049%
2026-02-13	4.7500	5.3000	4.7500	5.1500	+2.590%	31	301	-25.049%
2026-02-12	5.0500	5.2000	5.0200	5.0200	-19.808%	8	301	-23.108%
2026-02-11	6.2600	6.2600	6.2600	6.2600	-21.750%	1	304	-38.339%
2026-02-09	6.5700	8.0000	6.5700	8.0000	+29.450%	12	305	-51.750%
2026-02-06	6.2000	6.2000	6.1800	6.1800	+5.641%	6	299	-37.540%
2026-02-05	5.5400	6.4000	5.5200	5.8500	-20.408%	61	298	-34.017%
2026-02-04	9.1500	9.1500	7.1400	7.3500	-37.179%	68	346	-47.483%
2026-02-03	12.1000	12.3800	11.1000	11.7000	+17.000%	21	302	-67.009%
2026-02-02	10.1400	10.1500	9.9000	10.0000	+6.952%	22	287	-61.400%
2026-01-30	10.4500	10.4500	9.3000	9.3500	-11.037%	29	284	-58.717%
2026-01-29	10.9500	10.9500	10.5100	10.5100	-24.929%	31	267	-63.273%
2026-01-28	13.9500	14.0000	13.8300	14.0000	-4.306%	9	266	-72.429%
2026-01-27	14.6300	14.6300	14.6300	14.6300	-7.697%	7	266	-73.616%
2026-01-26	16.0500	16.0500	15.8500	15.8500	+7.095%	4	262	-75.647%
2026-01-21	16.0500	16.7000	14.8000	14.8000	-14.203%	42	259	-73.919%
2026-01-20	17.1500	17.5500	17.1500	17.2500	-7.507%	64	239	-77.623%
2026-01-16	18.6500	18.6500	18.6500	18.6500	-7.856%	1	189	-79.303%
2026-01-15	20.7700	20.8000	20.2100	20.2400	+5.034%	9	189	-80.929%
2026-01-14	19.2700	19.2700	19.2700	19.2700	-6.092%	2	188	-79.969%
2026-01-13	20.5000	20.9200	20.1500	20.5200	-2.286%	19	188	-81.189%
2026-01-12	20.6600	21.0000	20.6600	21.0000	+4.270%	5	183	-81.619%
2026-01-09	20.1400	20.1400	20.1400	20.1400	-2.611%	1	183	-80.834%
2026-01-08	22.6700	22.6700	20.0500	20.6800	-8.576%	9	182	-81.335%
2026-01-07	22.9200	25.0500	22.6200	22.6200	+4.240%	18	177	-82.935%
2026-01-06	21.0000	21.7000	21.0000	21.7000	+9.651%	4	177	-82.212%
2026-01-05	19.9000	20.0500	19.5200	19.7900	+12.252%	61	174	-80.495%
2026-01-02	21.5000	21.7500	17.5800	17.6300	-20.871%	86	138	-78.106%
2025-12-31	22.5000	22.5000	22.2800	22.2800	-7.475%	2	110	-82.675%
2025-12-30	24.1800	24.1800	24.0800	24.0800	-4.860%	2	110	-83.970%
2025-12-29	26.1700	26.1700	25.3100	25.3100	-11.935%	4	109	-84.749%
2025-12-26	28.9400	28.9400	28.5900	28.7400	-4.040%	3	109	-86.569%
2025-12-24	29.9500	29.9500	29.9500	29.9500	+0.402%	1	109	-87.112%
2025-12-22	31.3000	31.3000	29.8300	29.8300	-3.556%	3	109	-87.060%
2025-12-19	29.6100	30.9300	29.0500	30.9300	+18.415%	18	107	-87.520%
2025-12-18	26.1200	26.1200	26.1200	26.1200	-2.719%	5	111	-85.222%
2025-12-16	26.6500	27.2500	26.6500	26.8500	-2.541%	7	116	-85.624%
2025-12-15	26.3500	27.8000	26.3500	27.5500	+7.407%	5	113	-85.989%
2025-12-12	26.5400	26.8900	25.6500	25.6500	-8.065%	8	111	-84.951%
2025-12-11	25.7500	27.9000	25.7500	27.9000	+8.350%	15	116	-86.165%
2025-12-08	26.7000	26.7000	25.7500	25.7500	+3.831%	22	117	-85.010%
2025-12-05	25.4000	25.4000	24.8000	24.8000	+2.905%	5	106	-84.435%
2025-12-04	24.1000	24.1000	24.1000	24.1000	+6.402%	1	105	-83.983%
2025-12-03	22.6200	22.6500	22.6200	22.6500	+3.661%	12	106	-82.958%
2025-12-02	21.8500	21.8500	21.8500	21.8500	+15.303%	1	100	-82.334%
2025-12-01	18.9500	18.9500	18.9500	18.9500	-5.955%	1	100	-79.631%
2025-11-28	20.3300	20.5000	19.2600	20.1500	+0.249%	27	101	-80.844%
2025-11-26	19.9600	20.6500	19.9600	20.1000	+16.793%	16	100	-80.796%
2025-11-25	17.9500	17.9500	17.2100	17.2100	-9.182%	2	100	-77.571%
2025-11-24	19.3000	20.0300	18.9500	18.9500	+6.761%	6	99	-79.631%
2025-11-21	16.3900	17.7500	16.3900	17.7500	-0.838%	2	100	-78.254%
2025-11-20	20.9000	20.9000	17.9000	17.9000	-15.962%	50	99	-78.436%
2025-11-19	21.6500	21.6500	21.3000	21.3000	-10.467%	31	131	-81.878%
2025-11-18	23.0000	23.7900	23.0000	23.7900	+3.345%	3	161	-83.775%
2025-11-17	24.1000	24.1000	23.0200	23.0200	-10.428%	15	163	-83.232%
2025-11-13	25.7000	25.7000	25.7000	25.7000	-23.375%	16	168	-84.981%
2025-11-11	32.5000	33.5400	32.5000	33.5400	-3.621%	4	152	-88.491%
2025-11-10	34.7500	34.9600	32.8500	34.8000	+38.205%	16	149	-88.908%
2025-11-07	24.5300	25.4500	23.6500	25.1800	-2.403%	15	144	-84.670%
2025-11-06	29.8000	29.8000	25.0500	25.8000	-20.615%	66	136	-85.039%
2025-11-05	33.9100	33.9100	31.2500	32.5000	-2.256%	11	91	-88.123%
2025-11-04	32.8400	35.7300	32.8400	33.2500	-23.510%	10	83	-88.391%
2025-11-03	44.2600	44.2600	43.0500	43.4700	+8.134%	62	21	-91.120%
2025-10-31	40.5000	40.5000	40.2000	40.2000	+5.043%	6	21	-90.398%
2025-10-30	38.2700	38.2700	38.2700	38.2700	+3.713%	1	15	-89.914%
2025-10-29	37.0000	38.0000	36.9000	36.9000	+15.313%	4	15	-89.539%
2025-10-28	32.0000	32.0000	32.0000	32.0000	-1.112%	10	11	-87.938%
2025-10-27	32.3600	32.3600	32.3600	32.3600	0.000%	1	1	-88.072%

.dark-mode .m5dF6G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5dF6G{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C240PLTR Nov 20 2026 240.00 Call (PLTR261120C00240000)option OPRA

PLTR20261120C240
PLTR Nov 20 2026 240.00 Call (PLTR261120C00240000)
option OPRA