Dark

PLTR20261120C250
PLTR Nov 20 2026 250.00 Call (PLTR261120C00250000)
option OPRA

EOD

Sep 28, 2026

2.37-15.957%(-0.45)278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.6400	2.7700	2.3600	2.3700	-15.957%	278	6,460	0.000%
2026-09-25	3.7000	3.7000	2.8000	2.8200	-21.667%	137	6,580	-15.957%
2026-09-24	3.2400	4.0000	3.1500	3.6000	0.000%	519	6,541	-34.167%
2026-09-23	2.4700	4.2000	2.4500	3.6000	+44.000%	1,743	6,368	-34.167%
2026-09-22	2.5000	2.5300	2.2100	2.5000	+13.122%	245	5,615	-5.200%
2026-09-21	2.0000	2.3700	1.9100	2.2100	+12.755%	645	5,445	+7.240%
2026-09-18	3.5500	3.5500	1.6500	1.9600	-0.508%	632	5,029	+20.918%
2026-09-17	2.0200	2.2000	1.8000	1.9700	+2.073%	199	4,439	+20.305%
2026-09-16	1.5800	1.9300	1.5800	1.9300	+12.865%	26	4,304	+22.798%
2026-09-15	1.8500	2.2100	1.5800	1.7100	-12.308%	31	4,297	+38.596%
2026-09-14	1.8000	1.9500	1.8000	1.9500	+29.139%	59	4,302	+21.538%
2026-09-11	1.5900	1.5900	1.4100	1.5100	-3.205%	18	4,245	+56.954%
2026-09-10	1.7200	1.7300	1.5200	1.5600	-20.408%	54	4,243	+51.923%
2026-09-09	1.8700	2.0400	1.8100	1.9600	-4.854%	10	4,287	+20.918%
2026-09-08	1.9000	2.1000	1.9000	2.0600	-10.435%	35	4,290	+15.049%
2026-09-04	3.1000	3.1000	2.2000	2.3000	-31.751%	114	4,336	+3.043%
2026-09-03	2.6100	4.0500	2.6100	3.3700	+93.678%	480	4,336	-29.674%
2026-09-02	2.4600	2.4600	1.4800	1.7400	-38.078%	805	4,292	+36.207%
2026-09-01	3.3500	3.5500	2.8000	2.8100	-30.273%	109	4,416	-15.658%
2026-08-31	4.0000	4.0500	3.6100	4.0300	-2.892%	141	4,431	-41.191%
2026-08-28	4.3500	4.5700	4.0500	4.1500	-8.389%	293	4,322	-42.892%
2026-08-27	3.3500	4.7000	3.3500	4.5300	+39.385%	566	4,113	-47.682%
2026-08-26	2.5100	3.3100	2.5100	3.2500	+30.000%	100	3,745	-27.077%
2026-08-25	3.2500	3.6000	2.5000	2.5000	-20.635%	29	3,700	-5.200%
2026-08-24	2.7300	3.4000	2.7000	3.1500	-22.222%	148	3,705	-24.762%
2026-08-21	3.0400	4.6700	2.8300	4.0500	+32.787%	322	3,662	-41.481%
2026-08-20	3.0500	3.1300	2.8900	3.0500	-0.651%	66	3,539	-22.295%
2026-08-19	2.7800	3.1800	2.5500	3.0700	+9.253%	112	3,538	-22.801%
2026-08-18	3.0000	3.0000	2.6600	2.8100	0.000%	168	3,512	-15.658%
2026-08-17	3.1000	3.1700	2.8000	2.8100	-10.794%	81	3,543	-15.658%
2026-08-14	4.3000	4.3000	3.1500	3.1500	-28.409%	350	3,569	-24.762%
2026-08-13	3.6800	4.4000	3.2700	4.4000	+42.857%	202	3,292	-46.136%
2026-08-12	3.5000	3.5000	2.8900	3.0800	-23.000%	142	3,260	-23.052%
2026-08-11	4.3000	4.6000	3.7500	4.0000	-8.046%	379	3,288	-40.750%
2026-08-10	4.5000	5.4000	4.3000	4.3500	+8.750%	345	3,387	-45.517%
2026-08-07	2.6500	4.3500	2.6500	4.0000	+100.000%	500	3,363	-40.750%
2026-08-06	1.9000	2.1500	1.8900	2.0000	-15.254%	23	2,970	+18.500%
2026-08-05	3.6000	3.6000	2.3100	2.3600	-23.871%	338	2,978	+0.424%
2026-08-04	1.7500	3.4000	1.7500	3.1000	+252.273%	561	2,882	-23.548%
2026-08-03	0.8300	0.9100	0.8200	0.8800	+23.944%	37	2,577	+169.318%
2026-07-30	0.7800	0.7800	0.6900	0.7100	-13.415%	7	2,583	+233.803%
2026-07-29	0.8200	0.8200	0.8200	0.8200	-2.381%	1	2,584	+189.024%
2026-07-28	0.7000	0.8400	0.7000	0.8400	-26.957%	13	2,584	+182.143%
2026-07-27	1.0500	1.1500	1.0500	1.1500	+35.294%	11	2,596	+106.087%
2026-07-24	0.8500	0.8500	0.8500	0.8500	0.000%	2	2,597	+178.824%
2026-07-23	1.0300	1.0300	0.8500	0.8500	-18.269%	73	2,599	+178.824%
2026-07-22	1.1600	1.1600	1.0400	1.0400	-29.730%	10	2,579	+127.885%
2026-07-21	1.4800	1.4800	1.4800	1.4800	-11.905%	1	2,582	+60.135%
2026-07-20	1.5400	1.6800	1.5400	1.6800	+5.000%	2	2,583	+41.071%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-6.433%	1	2,582	+48.125%
2026-07-15	1.6900	1.7100	1.6800	1.7100	-3.390%	74	2,583	+38.596%
2026-07-14	1.6600	1.7700	1.5600	1.7700	+28.261%	274	2,513	+33.898%
2026-07-13	1.2500	1.4000	1.2500	1.3800	+4.545%	13	2,350	+71.739%
2026-07-09	1.3200	1.3200	1.3200	1.3200	-14.839%	1	2,342	+79.545%
2026-07-08	1.5500	1.5500	1.5500	1.5500	-22.500%	1	2,343	+52.903%
2026-07-07	1.9000	2.0000	1.9000	2.0000	+21.212%	5	2,343	+18.500%
2026-07-06	1.6500	1.6500	1.6500	1.6500	+0.610%	2	2,343	+43.636%
2026-07-02	1.7300	1.8000	1.6100	1.6400	+8.609%	31	2,336	+44.512%
2026-07-01	1.3500	1.5400	1.3500	1.5100	+54.082%	8	2,336	+56.954%
2026-06-30	0.9800	0.9800	0.9800	0.9800	-12.500%	4	2,333	+141.837%
2026-06-29	1.1200	1.1200	1.1200	1.1200	+17.895%	1	2,333	+111.607%
2026-06-26	0.8700	0.9500	0.8700	0.9500	+20.253%	57	2,333	+149.474%
2026-06-25	0.8800	0.8800	0.7500	0.7900	-18.557%	79	2,326	+200.000%
2026-06-24	0.9700	1.0700	0.9300	0.9700	-11.818%	59	2,369	+144.330%
2026-06-23	1.2500	1.2500	1.0900	1.1000	-8.333%	32	2,372	+115.455%
2026-06-22	1.4500	1.4500	1.2000	1.2000	-28.994%	13	2,373	+97.500%
2026-06-18	1.6800	1.6900	1.6400	1.6900	-10.582%	84	2,318	+40.237%
2026-06-16	1.9000	1.9000	1.8800	1.8900	-15.247%	102	2,318	+25.397%
2026-06-15	2.0000	2.2300	2.0000	2.2300	+17.989%	47	2,415	+6.278%
2026-06-12	1.9200	1.9200	1.8400	1.8900	-9.135%	27	2,415	+25.397%
2026-06-11	1.9900	2.0800	1.9900	2.0800	-2.804%	10	2,415	+13.942%
2026-06-10	2.1400	2.1400	2.1400	2.1400	+0.943%	1	2,406	+10.748%
2026-06-09	2.5000	2.5000	2.0000	2.1200	-19.084%	7	2,405	+11.792%
2026-06-08	2.8200	2.8200	2.6200	2.6200	-1.504%	3	2,403	-9.542%
2026-06-05	3.1500	3.1500	2.5900	2.6600	-25.281%	134	2,403	-10.902%
2026-06-04	3.5200	3.5900	3.5000	3.5600	-2.198%	125	2,337	-33.427%
2026-06-03	4.3200	4.3200	3.6000	3.6400	-32.216%	118	2,330	-34.890%
2026-06-02	6.4500	6.4500	5.1000	5.3700	-28.874%	45	2,318	-55.866%
2026-06-01	6.9000	8.2500	6.5200	7.5500	+27.319%	318	2,296	-68.609%
2026-05-29	4.2500	6.6300	4.2500	5.9300	+93.791%	286	2,234	-60.034%
2026-05-28	2.6000	3.1500	2.5400	3.0600	+51.485%	932	2,201	-22.549%
2026-05-27	2.1300	2.1300	2.0100	2.0200	-16.529%	10	1,420	+17.327%
2026-05-26	2.2600	2.4200	2.0900	2.4200	+4.762%	16	1,420	-2.066%
2026-05-22	2.4000	2.4700	2.2500	2.3100	-3.750%	7	1,414	+2.597%
2026-05-21	2.3800	2.4000	2.3800	2.4000	-2.041%	6	1,416	-1.250%
2026-05-20	2.4300	2.4900	2.4300	2.4500	+1.660%	30	1,416	-3.265%
2026-05-19	2.4000	2.4100	2.4000	2.4100	+1.261%	2	1,402	-1.660%
2026-05-18	2.6000	2.6000	2.3800	2.3800	-8.108%	501	1,402	-0.420%
2026-05-15	2.5900	2.5900	2.5900	2.5900	-1.894%	3	1,402	-8.494%
2026-05-14	2.4900	2.6900	2.4900	2.6400	+9.544%	9	906	-10.227%
2026-05-13	2.6500	2.6500	2.3100	2.4100	-9.398%	30	889	-1.660%
2026-05-12	2.7600	2.7600	2.6600	2.6600	-3.623%	24	889	-10.902%
2026-05-11	2.7000	2.7700	2.7000	2.7600	+2.602%	22	889	-14.130%
2026-05-08	2.7600	2.7600	2.6900	2.6900	-11.803%	16	870	-11.896%
2026-05-07	3.0300	3.2000	3.0300	3.0500	+21.514%	6	858	-22.295%
2026-05-06	2.5200	2.5200	2.4500	2.5100	-10.993%	3	852	-5.578%
2026-05-05	3.1000	3.1000	2.8000	2.8200	-35.172%	63	853	-15.957%
2026-05-04	4.6000	4.6000	4.3100	4.3500	+7.407%	9	850	-45.517%
2026-05-01	4.1100	4.1100	4.0500	4.0500	+31.068%	6	847	-41.481%
2026-04-29	3.2100	3.2100	3.0900	3.0900	-16.486%	22	847	-23.301%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-7.500%	2	836	-35.946%
2026-04-27	4.0500	4.0500	3.9500	4.0000	+4.712%	10	834	-40.750%
2026-04-24	4.0000	4.0000	3.5500	3.8200	-11.163%	27	835	-37.958%
2026-04-23	4.3000	4.3000	4.3000	4.3000	-13.131%	2	829	-44.884%
2026-04-22	4.9500	4.9500	4.9500	4.9500	+0.406%	3	829	-52.121%
2026-04-21	4.9300	4.9300	4.9300	4.9300	+18.795%	8	829	-51.927%
2026-04-20	4.5500	4.5500	4.1500	4.1500	-10.173%	195	829	-42.892%
2026-04-17	4.7500	4.7500	4.5000	4.6200	+18.462%	31	986	-48.701%
2026-04-16	3.9000	3.9000	3.9000	3.9000	0.000%	2	974	-39.231%
2026-04-15	3.2500	3.9400	3.2500	3.9000	+32.203%	8	974	-39.231%
2026-04-14	2.9500	2.9500	2.9500	2.9500	+9.665%	1	971	-19.661%
2026-04-13	2.7200	2.7200	2.6500	2.6900	+8.032%	17	972	-11.896%
2026-04-10	2.1700	2.5600	2.1000	2.4900	+5.508%	220	962	-4.819%
2026-04-09	2.5800	2.6200	2.2800	2.3600	-25.079%	84	867	+0.424%
2026-04-08	4.6500	4.6500	3.1500	3.1500	-26.230%	47	796	-24.762%
2026-04-07	3.9500	4.2700	3.9500	4.2700	+3.641%	2	800	-44.496%
2026-04-06	4.1200	4.1200	4.1200	4.1200	+6.460%	1	799	-42.476%
2026-04-02	3.8700	3.8700	3.8700	3.8700	-16.415%	4	804	-38.760%
2026-04-01	4.6300	4.6300	4.6300	4.6300	+3.579%	2	804	-48.812%
2026-03-31	3.8000	4.4700	3.8000	4.4700	+19.200%	18	804	-46.980%
2026-03-30	4.2500	4.2500	3.7500	3.7500	-19.872%	9	810	-36.800%
2026-03-27	4.6700	4.6800	4.6700	4.6800	-15.217%	20	816	-49.359%
2026-03-26	5.7000	5.7000	5.5200	5.5200	-25.906%	4	820	-57.065%
2026-03-25	7.5000	7.5000	7.4500	7.4500	+17.323%	10	820	-68.188%
2026-03-24	6.5000	6.5500	6.2600	6.3500	-17.532%	10	811	-62.677%
2026-03-23	7.4000	7.7000	7.0500	7.7000	+26.437%	22	815	-69.221%
2026-03-20	6.2500	6.5500	6.0900	6.0900	-11.994%	17	807	-61.084%
2026-03-19	6.5000	6.9200	6.5000	6.9200	-0.717%	25	807	-65.751%
2026-03-18	7.1000	7.1000	6.7300	6.9700	-1.831%	9	803	-65.997%
2026-03-17	7.1000	7.1000	7.1000	7.1000	+3.650%	10	801	-66.620%
2026-03-16	7.0100	7.0100	6.8500	6.8500	-4.861%	20	793	-65.401%
2026-03-13	7.4500	7.4500	6.8000	7.2000	-9.434%	20	781	-67.083%
2026-03-12	7.8500	7.9500	7.8000	7.9500	+8.163%	567	780	-70.189%
2026-03-11	7.3500	7.3500	7.3500	7.3500	+0.962%	4	463	-67.755%
2026-03-10	7.3100	7.3100	7.2800	7.2800	-9.565%	2	459	-67.445%
2026-03-09	8.6800	8.6800	8.0500	8.0500	-11.538%	12	459	-70.559%
2026-03-06	8.2500	10.0500	8.1500	9.1000	+19.423%	169	449	-73.956%
2026-03-05	8.7000	8.7000	7.6200	7.6200	-6.042%	11	383	-68.898%
2026-03-04	8.0000	8.5000	7.6500	8.1100	+23.817%	66	390	-70.777%
2026-03-03	5.9700	6.5500	5.9700	6.5500	-5.755%	3	424	-63.817%
2026-03-02	5.9500	7.0500	5.9500	6.9500	+39.000%	53	422	-65.899%
2026-02-27	5.3500	5.3500	5.0000	5.0000	+5.263%	5	426	-52.600%
2026-02-26	5.2000	5.2000	4.7500	4.7500	-6.863%	2	426	-50.105%
2026-02-25	4.8000	5.1000	4.8000	5.1000	+23.188%	26	409	-53.529%
2026-02-24	3.9000	4.2500	3.9000	4.1400	-2.128%	22	409	-42.754%
2026-02-23	4.1400	4.3000	4.1400	4.2300	-6.000%	47	403	-43.972%
2026-02-20	4.5000	4.5000	4.5000	4.5000	-4.255%	1	393	-47.333%
2026-02-19	4.9500	5.1500	4.7000	4.7000	-21.667%	6	394	-49.574%
2026-02-18	5.1500	6.0000	5.1500	6.0000	+27.389%	4	391	-60.500%
2026-02-17	4.7100	4.7100	4.7100	4.7100	-5.231%	1	390	-49.682%
2026-02-13	4.2500	4.9700	4.2500	4.9700	+12.190%	16	377	-52.314%
2026-02-12	4.6000	4.6000	4.4000	4.4300	-16.415%	7	377	-46.501%
2026-02-11	5.4500	5.4500	5.2000	5.3000	-8.146%	37	380	-55.283%
2026-02-10	5.7700	5.7700	5.7700	5.7700	-18.732%	1	378	-58.925%
2026-02-09	5.9000	7.1000	5.9000	7.1000	+28.857%	29	377	-66.620%
2026-02-06	5.5600	5.8000	5.3000	5.5100	+10.200%	20	353	-56.987%
2026-02-05	5.5000	5.6100	4.8400	5.0000	-21.875%	39	352	-52.600%
2026-02-04	8.5000	8.5000	6.2800	6.4000	-38.756%	27	340	-62.969%
2026-02-03	10.7000	10.9300	10.4500	10.4500	+16.111%	9	337	-77.321%
2026-02-02	9.0300	9.0500	9.0000	9.0000	+6.509%	7	334	-73.667%
2026-01-30	9.1000	9.1000	8.4500	8.4500	-10.771%	3	336	-71.953%
2026-01-29	10.1000	10.1000	9.2900	9.4700	-16.930%	29	337	-74.974%
2026-01-28	12.2000	12.2000	11.4000	11.4000	-12.977%	22	335	-79.211%
2026-01-27	13.2700	13.2700	13.0500	13.1000	-4.727%	6	334	-81.908%
2026-01-26	14.4500	14.4500	13.7500	13.7500	-5.172%	49	333	-82.764%
2026-01-23	14.6400	14.6500	14.5000	14.5000	+7.407%	5	333	-83.655%
2026-01-21	14.5500	14.5500	13.0500	13.5000	-12.903%	30	329	-82.444%
2026-01-20	15.1000	15.7900	15.0000	15.5000	-3.125%	81	338	-84.710%
2026-01-16	16.0000	16.0000	16.0000	16.0000	-13.514%	1	344	-85.188%
2026-01-15	18.3000	18.5000	18.3000	18.5000	+7.246%	3	344	-87.189%
2026-01-14	17.2500	17.2500	17.2500	17.2500	-11.082%	1	344	-86.261%
2026-01-13	18.2800	19.4000	18.2800	19.4000	+4.978%	4	344	-87.784%
2026-01-08	18.4800	18.4800	18.4800	18.4800	-12.000%	2	344	-87.175%
2026-01-07	21.0000	21.0000	21.0000	21.0000	+7.692%	1	344	-88.714%
2026-01-06	19.5000	19.5000	19.5000	19.5000	+8.696%	5	344	-87.846%
2026-01-05	17.8500	18.0000	17.8500	17.9400	+12.125%	91	292	-86.789%
2026-01-02	17.7500	17.7500	15.6000	16.0000	-20.988%	122	292	-85.188%
2025-12-31	20.4400	20.4400	20.1600	20.2500	-5.594%	5	228	-88.296%
2025-12-30	22.4000	22.4000	21.4500	21.4500	-9.226%	67	228	-88.951%
2025-12-29	23.6300	23.6300	23.6300	23.6300	-14.041%	2	203	-89.970%
2025-12-24	27.2500	27.4900	27.2500	27.4900	-1.293%	3	202	-91.379%
2025-12-22	30.1000	30.1000	27.8500	27.8500	+5.094%	7	197	-91.490%
2025-12-19	27.0400	27.0400	26.5000	26.5000	+7.505%	16	197	-91.057%
2025-12-18	24.7500	25.7200	24.6500	24.6500	+11.036%	12	199	-90.385%
2025-12-17	22.2000	22.2000	22.2000	22.2000	-9.756%	50	187	-89.324%
2025-12-16	24.3500	24.6000	24.3500	24.6000	+0.820%	2	200	-90.366%
2025-12-12	23.4500	24.4000	23.4500	24.4000	0.000%	4	200	-90.287%
2025-12-11	24.4000	24.4000	24.4000	24.4000	-5.243%	2	200	-90.287%
2025-12-10	25.7000	25.7500	25.0000	25.7500	+7.292%	6	200	-90.796%
2025-12-08	24.0000	24.0000	24.0000	24.0000	+0.418%	2	200	-90.125%
2025-12-05	22.8000	23.9000	22.8000	23.9000	+8.983%	11	200	-90.084%
2025-12-04	21.8500	21.9300	21.8500	21.9300	+6.199%	2	200	-89.193%
2025-12-03	20.0000	20.6500	20.0000	20.6500	+6.995%	52	201	-88.523%
2025-12-02	20.3700	20.3700	19.2400	19.3000	+7.044%	19	149	-87.720%
2025-12-01	18.0300	18.0300	18.0300	18.0300	+1.292%	1	138	-86.855%
2025-11-28	19.1000	19.1000	17.8000	17.8000	-2.997%	3	139	-86.685%
2025-11-26	18.1000	18.8500	18.1000	18.3500	+7.185%	23	126	-87.084%
2025-11-25	16.0000	17.2000	16.0000	17.1200	-4.624%	6	126	-86.157%
2025-11-24	17.7000	17.9500	17.1500	17.9500	+11.838%	6	124	-86.797%
2025-11-21	16.0500	16.5000	14.7500	16.0500	-6.686%	35	122	-85.234%
2025-11-20	21.5500	21.5500	16.9400	17.2000	-12.245%	72	96	-86.221%
2025-11-19	20.6000	20.6000	19.0200	19.6000	-6.310%	20	140	-87.908%
2025-11-18	20.8500	20.9200	20.8500	20.9200	-1.087%	2	135	-88.671%
2025-11-17	21.3000	21.7000	21.1500	21.1500	-10.381%	10	134	-88.794%
2025-11-14	21.3500	24.0300	20.2500	23.6000	+1.071%	62	142	-89.958%
2025-11-13	24.2900	24.2900	22.7500	23.3500	-13.035%	32	91	-89.850%
2025-11-12	27.9000	27.9000	26.8500	26.8500	-11.240%	2	89	-91.173%
2025-11-11	30.2500	30.2500	30.2500	30.2500	-4.874%	1	88	-92.165%
2025-11-10	27.3500	32.4900	27.3500	31.8000	+29.268%	24	88	-92.547%
2025-11-07	23.5000	24.9900	21.6500	24.6000	+5.579%	17	88	-90.366%
2025-11-06	30.8400	30.8400	23.3000	23.3000	-21.017%	18	85	-89.828%
2025-11-05	29.7000	30.5000	28.5000	29.5000	-2.318%	44	78	-91.966%
2025-11-04	30.0000	31.8000	30.0000	30.2000	-25.321%	8	57	-92.152%
2025-11-03	39.0000	40.8600	38.7500	40.4400	+8.071%	10	54	-94.139%
2025-10-31	35.9100	37.7800	35.9100	37.4200	+8.057%	4	54	-93.666%
2025-10-30	35.2000	35.3500	34.5100	34.6300	-3.133%	5	50	-93.156%
2025-10-29	30.7500	35.7500	30.7500	35.7500	+18.260%	68	49	-93.371%
2025-10-28	30.2300	30.2300	30.2300	30.2300	-1.691%	18	19	-92.160%
2025-10-27	30.4700	30.7500	30.4700	30.7500	0.000%	2	1	-92.293%

.dark-mode .cfLPf9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfLPf9{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C250PLTR Nov 20 2026 250.00 Call (PLTR261120C00250000)option OPRA

PLTR20261120C250
PLTR Nov 20 2026 250.00 Call (PLTR261120C00250000)
option OPRA