Dark

PLTR20261120C270
PLTR Nov 20 2026 270.00 Call (PLTR261120C00270000)
option OPRA

EOD

Sep 30, 2026

0.9400-6.000%(-0.0600)341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1000	1.2000	0.9400	0.9400	-6.000%	341	3,075	0.000%
2026-09-29	1.1500	1.1600	0.9500	1.0000	-24.242%	304	2,859	-6.000%
2026-09-28	1.3000	1.4400	1.2500	1.3200	-19.018%	167	2,628	-28.788%
2026-09-25	1.7200	1.7400	1.6300	1.6300	-17.259%	95	2,562	-42.331%
2026-09-24	1.9000	2.1600	1.9000	1.9700	-1.500%	40	2,506	-52.284%
2026-09-23	1.5000	2.4300	1.4900	2.0000	+48.148%	368	2,494	-53.000%
2026-09-22	1.2800	1.3800	1.2200	1.3500	+14.407%	72	2,465	-30.370%
2026-09-21	1.0300	1.2900	1.0100	1.1800	+12.381%	358	2,416	-20.339%
2026-09-18	1.1500	1.1500	0.9000	1.0500	+5.000%	11	2,114	-10.476%
2026-09-17	0.9900	1.2400	0.9900	1.0000	-2.913%	38	2,114	-6.000%
2026-09-16	0.9000	1.0300	0.8300	1.0300	-7.207%	158	2,093	-8.738%
2026-09-15	0.9900	1.1700	0.9100	1.1100	+0.909%	28	2,121	-15.315%
2026-09-14	0.8200	1.1000	0.8200	1.1000	+30.952%	24	2,103	-14.545%
2026-09-11	0.8400	0.8500	0.8200	0.8400	-9.677%	43	2,071	+11.905%
2026-09-10	1.0200	1.0300	0.9300	0.9300	-22.500%	208	2,075	+1.075%
2026-09-09	1.2000	1.2000	1.2000	1.2000	+3.448%	2	2,133	-21.667%
2026-09-08	1.1300	1.2000	1.1300	1.1600	-12.782%	11	2,133	-18.966%
2026-09-04	1.4400	1.4400	1.2300	1.3300	-31.795%	45	2,140	-29.323%
2026-09-03	1.5400	2.3800	1.5400	1.9500	+95.000%	227	2,140	-51.795%
2026-09-02	1.2500	1.2500	0.8000	1.0000	-43.503%	80	2,035	-6.000%
2026-09-01	1.9400	2.1700	1.7700	1.7700	-26.250%	33	2,033	-46.893%
2026-08-31	2.1600	2.4000	2.1600	2.4000	-2.439%	15	2,037	-60.833%
2026-08-28	2.7800	2.8000	2.4600	2.4600	-11.511%	31	2,031	-61.789%
2026-08-27	2.4600	2.9000	2.4600	2.7800	+44.041%	574	2,035	-66.187%
2026-08-26	1.5600	2.0300	1.5600	1.9300	+26.974%	15	1,498	-51.295%
2026-08-25	2.2000	2.2000	1.5200	1.5200	-17.838%	5	1,490	-38.158%
2026-08-24	1.8500	2.0400	1.7900	1.8500	-29.119%	114	1,490	-49.189%
2026-08-21	2.5500	2.6100	2.5400	2.6100	+40.323%	8	1,479	-63.985%
2026-08-19	1.8600	1.8600	1.8600	1.8600	+4.494%	1	1,479	-49.462%
2026-08-18	1.8600	1.8600	1.7000	1.7800	-3.261%	3	1,479	-47.191%
2026-08-17	2.0400	2.1900	1.8400	1.8400	-11.111%	11	1,480	-48.913%
2026-08-14	2.3200	2.3300	2.0700	2.0700	-32.131%	8	1,473	-54.589%
2026-08-13	2.1900	3.0500	2.1600	3.0500	+53.266%	117	1,472	-69.180%
2026-08-12	2.2000	2.2000	1.8700	1.9900	-26.296%	46	1,391	-52.764%
2026-08-11	2.9400	2.9400	2.6400	2.7000	-8.163%	162	1,381	-65.185%
2026-08-10	2.6000	3.5500	2.6000	2.9400	+2.797%	26	1,367	-68.027%
2026-08-07	2.1300	2.8700	2.0500	2.8600	+121.705%	216	1,376	-67.133%
2026-08-06	1.4300	1.5100	1.2900	1.2900	-21.818%	354	1,377	-27.132%
2026-08-05	1.6500	1.6500	1.6500	1.6500	-21.429%	1	1,172	-43.030%
2026-08-04	1.4300	2.2400	1.4300	2.1000	+233.333%	204	1,171	-55.238%
2026-08-03	0.6300	0.6300	0.6300	0.6300	+21.154%	1	1,126	+49.206%
2026-07-31	0.5200	0.5200	0.5200	0.5200	-29.730%	15	1,126	+80.769%
2026-07-27	0.7500	0.7500	0.7400	0.7400	+17.460%	2	1,141	+27.027%
2026-07-23	0.6300	0.6300	0.6300	0.6300	-41.667%	4	1,141	+49.206%
2026-07-21	1.0800	1.0800	1.0800	1.0800	-2.703%	15	1,137	-12.963%
2026-07-20	1.1600	1.1600	1.1100	1.1100	0.000%	571	1,122	-15.315%
2026-07-17	1.0000	1.1300	1.0000	1.1100	+0.909%	208	640	-15.315%
2026-07-14	1.1000	1.1000	1.1000	1.1000	+6.796%	3	553	-14.545%
2026-07-13	1.0300	1.0300	1.0300	1.0300	+1.980%	1	556	-8.738%
2026-07-08	1.0300	1.0300	1.0100	1.0100	-22.901%	2	557	-6.931%
2026-07-07	1.3300	1.3300	1.3100	1.3100	+3.968%	12	557	-28.244%
2026-07-06	1.2500	1.2600	1.2500	1.2600	+2.439%	20	553	-25.397%
2026-07-02	1.2900	1.2900	1.2300	1.2300	+11.818%	3	553	-23.577%
2026-07-01	1.1000	1.1000	1.1000	1.1000	+44.737%	2	553	-14.545%
2026-06-29	0.7600	0.7600	0.7600	0.7600	-12.644%	1	553	+23.684%
2026-06-23	0.8700	0.8700	0.8700	0.8700	-6.452%	1	554	+8.046%
2026-06-22	0.9300	0.9300	0.9300	0.9300	-27.907%	1	554	+1.075%
2026-06-18	1.2700	1.2900	1.2700	1.2900	-11.034%	37	554	-27.132%
2026-06-16	1.4500	1.4500	1.4500	1.4500	-2.027%	1	554	-35.172%
2026-06-11	1.4800	1.4800	1.4800	1.4800	-12.941%	1	555	-36.486%
2026-06-10	1.7000	1.7000	1.7000	1.7000	+5.590%	3	555	-44.706%
2026-06-09	1.6100	1.6100	1.6100	1.6100	-19.900%	1	558	-41.615%
2026-06-05	2.0100	2.0100	2.0100	2.0100	-22.394%	4	558	-53.234%
2026-06-04	2.5900	2.5900	2.5900	2.5900	-37.288%	3	558	-63.707%
2026-06-02	4.4000	4.5000	4.1300	4.1300	-26.381%	4	555	-77.240%
2026-06-01	5.5000	6.2500	5.3000	5.6100	+21.692%	52	552	-83.244%
2026-05-29	4.1300	4.6300	4.1300	4.6100	+92.083%	69	520	-79.610%
2026-05-28	1.9000	2.4000	1.9000	2.4000	+43.713%	182	510	-60.833%
2026-05-22	1.6700	1.6700	1.6700	1.6700	-7.222%	3	329	-43.713%
2026-05-20	1.8000	1.8000	1.8000	1.8000	-0.552%	1	329	-47.778%
2026-05-13	1.8100	1.8100	1.8100	1.8100	-11.707%	1	329	-48.066%
2026-05-11	2.0800	2.0800	2.0500	2.0500	-7.240%	11	329	-54.146%
2026-05-08	2.1300	2.2100	2.1300	2.2100	-5.150%	56	318	-57.466%
2026-05-07	2.3300	2.3300	2.3300	2.3300	+8.372%	1	334	-59.657%
2026-05-05	2.5500	2.5500	2.1500	2.1500	-34.848%	8	334	-56.279%
2026-05-04	3.3500	3.3900	3.3000	3.3000	+8.197%	9	332	-71.515%
2026-05-01	2.9400	3.0500	2.9400	3.0500	+11.722%	7	337	-69.180%
2026-04-28	2.7300	2.7300	2.7300	2.7300	-6.186%	2	337	-65.568%
2026-04-23	2.9100	2.9100	2.9100	2.9100	-13.134%	1	335	-67.698%
2026-04-17	3.3500	3.3500	3.3500	3.3500	+101.807%	3	335	-71.940%
2026-04-10	1.6600	1.6600	1.6600	1.6600	+1.840%	3	332	-43.373%
2026-04-09	1.8700	1.8700	1.6300	1.6300	-25.571%	11	332	-42.331%
2026-04-08	2.5400	2.6200	2.1900	2.1900	-26.510%	4	334	-57.078%
2026-04-06	2.9800	2.9800	2.9700	2.9800	+1.706%	50	334	-68.456%
2026-04-02	2.6500	2.9300	2.6500	2.9300	-5.484%	2	290	-67.918%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+16.105%	1	290	-69.677%
2026-03-31	2.6700	2.6700	2.6700	2.6700	-40.667%	2	290	-64.794%
2026-03-24	4.6000	4.6000	4.5000	4.5000	-17.431%	2	290	-79.111%
2026-03-23	5.1600	5.4500	5.1600	5.4500	+17.204%	31	288	-82.752%
2026-03-20	4.5500	4.6500	4.5500	4.6500	-8.824%	23	262	-79.785%
2026-03-16	5.0500	5.1000	5.0500	5.1000	-5.556%	21	254	-81.569%
2026-03-13	5.5500	5.5500	5.4000	5.4000	-25.000%	8	253	-82.593%
2026-03-06	7.2000	7.2000	7.2000	7.2000	+13.386%	2	245	-86.944%
2026-03-04	6.0000	6.3500	6.0000	6.3500	+19.586%	21	243	-85.197%
2026-03-03	5.3100	5.3100	5.3100	5.3100	+0.189%	1	228	-82.298%
2026-03-02	5.1500	5.3000	5.1500	5.3000	+43.243%	30	228	-82.264%
2026-02-26	3.7000	3.7000	3.6900	3.7000	-3.141%	43	253	-74.595%
2026-02-25	3.4500	3.8200	3.4000	3.8200	+22.436%	7	287	-75.393%
2026-02-24	3.1200	3.1200	3.1200	3.1200	-30.201%	2	287	-69.872%
2026-02-18	4.4500	4.4700	4.4500	4.4700	+20.161%	10	285	-78.971%
2026-02-13	3.7200	3.7200	3.7200	3.7200	+6.286%	1	285	-74.731%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-14.425%	1	285	-73.143%
2026-02-11	4.2200	4.2400	4.0900	4.0900	-16.016%	6	285	-77.017%
2026-02-10	5.5000	5.5000	4.8700	4.8700	-7.238%	5	282	-80.698%
2026-02-09	4.6800	5.5000	4.6800	5.2500	+29.310%	42	284	-82.095%
2026-02-06	4.1700	4.1700	4.0600	4.0600	-1.695%	3	324	-76.847%
2026-02-05	4.1300	4.1300	4.1300	4.1300	-19.493%	1	322	-77.240%
2026-02-04	6.8700	6.8700	5.0500	5.1300	-27.746%	18	321	-81.676%
2026-02-02	7.2000	7.2200	7.1000	7.1000	-8.623%	42	316	-86.761%
2026-01-29	8.1700	8.1700	7.4500	7.7700	-16.272%	34	315	-87.902%
2026-01-28	9.3000	9.3000	9.2800	9.2800	-16.771%	25	315	-89.871%
2026-01-26	11.1800	11.1800	11.1500	11.1500	-4.782%	8	292	-91.570%
2026-01-23	11.7100	11.7100	11.7100	11.7100	+7.827%	1	292	-91.973%
2026-01-22	10.9500	10.9500	10.8600	10.8600	+2.453%	2	292	-91.344%
2026-01-21	12.0700	12.0700	10.5000	10.6000	-18.774%	53	292	-91.132%
2026-01-20	12.5700	13.1000	12.5700	13.0500	-8.549%	52	262	-92.797%
2026-01-14	14.2700	14.2700	14.2700	14.2700	-4.421%	1	233	-93.413%
2026-01-13	14.9000	14.9400	14.9000	14.9300	+2.612%	20	234	-93.704%
2026-01-09	14.5500	14.5500	14.5500	14.5500	-13.082%	1	239	-93.540%
2026-01-08	16.7500	16.7500	16.7400	16.7400	-5.156%	25	239	-94.385%
2026-01-07	17.6500	17.6500	17.6500	17.6500	+20.068%	1	239	-94.674%
2026-01-05	14.6900	14.8000	14.6500	14.7000	-8.068%	116	171	-93.605%
2026-01-02	15.9900	15.9900	15.9900	15.9900	-11.657%	1	171	-94.121%
2025-12-30	18.1000	18.1000	18.1000	18.1000	-4.385%	1	171	-94.807%
2025-12-29	18.9300	18.9300	18.9300	18.9300	-17.910%	1	171	-95.034%
2025-12-24	23.0600	23.0600	23.0600	23.0600	+2.946%	2	169	-95.924%
2025-12-19	22.3000	22.4000	22.3000	22.4000	+13.763%	5	169	-95.804%
2025-12-12	21.2100	21.2100	19.6900	19.6900	+6.146%	2	164	-95.226%
2025-12-04	18.5500	18.5500	18.5500	18.5500	+9.118%	3	164	-94.933%
2025-12-03	16.3500	17.0000	16.3500	17.0000	+6.583%	12	161	-94.471%
2025-12-02	16.4500	16.4500	15.9000	15.9500	+5.629%	10	155	-94.107%
2025-12-01	15.0000	15.1500	15.0000	15.1000	-3.514%	4	145	-93.775%
2025-11-26	15.5500	15.6500	15.5500	15.6500	+11.946%	10	143	-93.994%
2025-11-25	13.9800	13.9800	13.9800	13.9800	-6.800%	1	143	-93.276%
2025-11-24	15.0000	15.0000	15.0000	15.0000	+6.383%	5	144	-93.733%
2025-11-21	13.0000	14.1500	13.0000	14.1000	-3.159%	5	139	-93.333%
2025-11-20	15.0000	15.0000	14.5600	14.5600	-15.789%	12	138	-93.544%
2025-11-19	17.2900	17.2900	17.2900	17.2900	+1.230%	2	129	-94.563%
2025-11-18	17.0800	17.0800	17.0800	17.0800	-9.390%	1	128	-94.496%
2025-11-17	18.8500	18.8500	18.8500	18.8500	-5.985%	100	128	-95.013%
2025-11-14	20.0000	20.0500	20.0000	20.0500	-12.826%	101	128	-95.312%
2025-11-12	23.0000	23.0000	23.0000	23.0000	-12.647%	1	27	-95.913%
2025-11-11	26.3300	26.3300	26.3300	26.3300	+12.281%	1	27	-96.430%
2025-11-10	23.4500	23.4500	23.4500	23.4500	+27.515%	1	27	-95.991%
2025-11-07	18.3900	18.3900	18.3900	18.3900	-13.050%	15	26	-94.889%
2025-11-06	24.7400	24.7400	21.1500	21.1500	-14.889%	2	12	-95.556%
2025-11-05	26.0000	26.0000	24.0000	24.8500	-9.141%	5	12	-96.217%
2025-11-04	32.5500	32.5500	26.6300	27.3500	-22.411%	5	11	-96.563%
2025-11-03	35.2000	35.2500	35.2000	35.2500	+23.641%	4	4	-97.333%
2025-10-29	27.5000	28.5100	27.5000	28.5100	+15.894%	5	4	-96.703%
2025-10-28	24.6000	24.6000	24.6000	24.6000	-3.643%	1	2	-96.179%
2025-10-27	25.5300	25.5300	25.5300	25.5300	0.000%	1	1	-96.318%

.dark-mode .RhBCzQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RhBCzQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C270PLTR Nov 20 2026 270.00 Call (PLTR261120C00270000)option OPRA

PLTR20261120C270
PLTR Nov 20 2026 270.00 Call (PLTR261120C00270000)
option OPRA