Dark

PLTR20261120C280
PLTR Nov 20 2026 280.00 Call (PLTR261120C00280000)
option OPRA

EOD

Sep 28, 2026

0.8900-27.642%(-0.3400)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9800	1.0200	0.8900	0.8900	-27.642%	92	1,314	0.000%
2026-09-25	1.6200	1.6200	1.2200	1.2300	-15.172%	43	1,336	-27.642%
2026-09-24	1.4100	1.6600	1.3100	1.4500	-5.229%	54	1,333	-38.621%
2026-09-23	1.2000	1.7500	1.2000	1.5300	+53.000%	147	1,341	-41.830%
2026-09-22	0.9600	1.0400	0.9100	1.0000	+9.890%	27	1,272	-11.000%
2026-09-21	0.8100	0.9800	0.7800	0.9100	+18.182%	69	1,269	-2.198%
2026-09-18	0.6800	0.7800	0.6800	0.7700	-1.282%	19	1,244	+15.584%
2026-09-17	0.8900	0.9200	0.7500	0.7800	+14.706%	40	1,235	+14.103%
2026-09-16	0.8300	0.8300	0.6700	0.6800	-23.596%	30	1,212	+30.882%
2026-09-15	0.8900	0.9200	0.8900	0.8900	+8.537%	24	1,197	0.000%
2026-09-14	0.8100	0.8600	0.8100	0.8200	+24.242%	26	1,161	+8.537%
2026-09-11	0.6500	0.6600	0.6500	0.6600	-7.042%	2	1,156	+34.848%
2026-09-10	0.7800	0.7900	0.7100	0.7100	-20.225%	14	1,156	+25.352%
2026-09-09	0.8500	0.9400	0.8500	0.8900	-9.184%	28	1,124	0.000%
2026-09-08	0.9300	0.9800	0.9000	0.9800	-1.010%	61	1,130	-9.184%
2026-09-04	1.5000	1.5000	0.9400	0.9900	-38.125%	45	1,094	-10.101%
2026-09-03	0.9500	1.8300	0.9500	1.6000	+146.154%	42	1,094	-44.375%
2026-09-02	0.8300	0.8300	0.6500	0.6500	-48.000%	4	1,073	+36.923%
2026-09-01	1.5800	1.5800	1.2500	1.2500	-31.694%	8	1,075	-28.800%
2026-08-31	1.7000	1.8300	1.7000	1.8300	-7.576%	228	1,077	-51.366%
2026-08-28	1.9800	2.1700	1.9300	1.9800	-11.607%	4	1,016	-55.051%
2026-08-27	2.1200	2.2500	1.9800	2.2400	+37.423%	77	1,016	-60.268%
2026-08-26	1.4500	1.6300	1.3200	1.6300	+34.711%	5	1,014	-45.399%
2026-08-25	1.3600	1.3600	1.1600	1.2100	-25.309%	23	1,011	-26.446%
2026-08-24	1.3400	1.6300	1.3400	1.6200	-15.625%	13	992	-45.062%
2026-08-21	1.8300	2.3400	1.8300	1.9200	+24.675%	37	989	-53.646%
2026-08-19	1.5400	1.5400	1.5400	1.5400	+8.451%	1	967	-42.208%
2026-08-18	1.3400	1.4200	1.3400	1.4200	-4.698%	72	967	-37.324%
2026-08-17	1.6000	1.6000	1.4500	1.4900	-12.353%	3	976	-40.268%
2026-08-14	1.8500	1.8500	1.7000	1.7000	-31.452%	17	975	-47.647%
2026-08-13	2.0700	2.5000	1.8400	2.4800	+45.029%	99	960	-64.113%
2026-08-12	2.0300	2.0300	1.5300	1.7100	-21.560%	67	959	-47.953%
2026-08-11	2.3200	2.5300	2.1800	2.1800	-8.787%	225	948	-59.174%
2026-08-10	2.8400	2.8400	2.3900	2.3900	+9.132%	121	815	-62.762%
2026-08-07	2.2000	2.2000	2.1900	2.1900	+90.435%	4	846	-59.361%
2026-08-06	1.1700	1.1700	1.1500	1.1500	-34.286%	6	844	-22.609%
2026-08-04	1.6600	1.8900	1.4600	1.7500	+218.182%	207	838	-49.143%
2026-08-03	0.5500	0.5500	0.5500	0.5500	-3.509%	1	715	+61.818%
2026-07-29	0.5300	0.5700	0.5300	0.5700	+5.556%	77	716	+56.140%
2026-07-24	0.5400	0.5400	0.5400	0.5400	-22.857%	2	640	+64.815%
2026-07-23	0.7000	0.7000	0.7000	0.7000	+2.941%	1	642	+27.143%
2026-07-22	0.7700	0.7700	0.6800	0.6800	-27.660%	4	642	+30.882%
2026-07-21	0.9000	0.9400	0.9000	0.9400	-6.000%	122	645	-5.319%
2026-07-20	1.0000	1.0000	1.0000	1.0000	+5.263%	20	643	-11.000%
2026-07-17	0.9500	0.9500	0.9500	0.9500	-5.000%	10	623	-6.316%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-9.910%	1	623	-11.000%
2026-07-14	1.1100	1.1100	1.1100	1.1100	+23.333%	1	624	-19.820%
2026-07-08	0.9000	0.9000	0.8800	0.9000	-29.134%	22	623	-1.111%
2026-07-07	1.1600	1.2700	1.1600	1.2700	+20.952%	47	602	-29.921%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+66.667%	20	544	-15.238%
2026-06-30	0.6300	0.6300	0.6300	0.6300	-20.253%	1	544	+41.270%
2026-06-29	0.7900	0.7900	0.7900	0.7900	+43.636%	5	544	+12.658%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-24.658%	20	549	+61.818%
2026-06-23	0.8200	0.8200	0.7300	0.7300	-15.116%	4	529	+21.918%
2026-06-22	1.1000	1.1000	0.8400	0.8600	-23.894%	11	531	+3.488%
2026-06-18	1.1300	1.1300	1.1300	1.1300	-15.038%	6	515	-21.239%
2026-06-12	1.3200	1.3300	1.3200	1.3300	-4.317%	37	515	-33.083%
2026-06-11	1.3600	1.3900	1.3600	1.3900	-0.714%	11	515	-35.971%
2026-06-10	1.4000	1.4000	1.4000	1.4000	-0.709%	10	506	-36.429%
2026-06-09	1.6500	1.6500	1.4100	1.4100	-25.789%	8	496	-36.879%
2026-06-08	1.9000	1.9000	1.9000	1.9000	0.000%	2	500	-53.158%
2026-06-05	1.9000	1.9000	1.9000	1.9000	-24.000%	1	500	-53.158%
2026-06-04	2.5000	2.5000	2.5000	2.5000	-13.793%	1	500	-64.400%
2026-06-03	3.0000	3.0000	2.9000	2.9000	-22.252%	3	500	-69.310%
2026-06-02	3.9000	3.9000	3.7300	3.7300	-28.952%	4	497	-76.139%
2026-06-01	4.8000	5.3000	4.7000	5.2500	+28.993%	22	495	-83.048%
2026-05-29	3.5600	4.4200	3.4500	4.0700	+99.510%	50	481	-78.133%
2026-05-28	2.0400	2.0400	2.0400	2.0400	+23.636%	2	498	-56.373%
2026-05-21	1.6500	1.6500	1.6500	1.6500	+1.227%	1	497	-46.061%
2026-05-19	1.6300	1.6300	1.6300	1.6300	+5.161%	1	497	-45.399%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-3.125%	1	495	-42.581%
2026-05-13	1.6500	1.6500	1.5800	1.6000	-22.705%	45	495	-44.375%
2026-05-07	2.0700	2.0700	2.0700	2.0700	+21.053%	20	485	-57.005%
2026-05-06	1.6500	1.7100	1.6500	1.7100	-7.568%	31	505	-47.953%
2026-05-05	2.1000	2.2000	1.8500	1.8500	-37.288%	41	504	-51.892%
2026-05-04	3.1000	3.1000	2.9500	2.9500	+13.462%	20	517	-69.831%
2026-05-01	2.6000	2.6000	2.6000	2.6000	+24.402%	4	510	-65.769%
2026-04-30	2.0200	2.0900	2.0200	2.0900	-11.814%	40	510	-57.416%
2026-04-28	2.3600	2.3700	2.3600	2.3700	-5.578%	53	510	-62.447%
2026-04-24	2.4200	2.5100	2.4200	2.5100	-1.953%	3	470	-64.542%
2026-04-23	2.5600	2.5600	2.5600	2.5600	+4.065%	5	469	-65.234%
2026-04-16	2.4600	2.4600	2.4600	2.4600	+0.820%	1	469	-63.821%
2026-04-15	2.3500	2.4400	2.3500	2.4400	+42.690%	2	470	-63.525%
2026-04-13	1.7100	1.7100	1.7100	1.7100	+22.143%	1	471	-47.953%
2026-04-10	1.5300	1.5300	1.4000	1.4000	-3.448%	12	470	-36.429%
2026-04-09	1.4500	1.4500	1.4500	1.4500	-22.872%	1	480	-38.621%
2026-04-08	1.8500	1.8800	1.8200	1.8800	-23.265%	681	480	-52.660%
2026-04-06	2.4500	2.4500	2.4500	2.4500	-7.895%	2	830	-63.673%
2026-04-02	2.6600	2.6600	2.6600	2.6600	+11.297%	1	828	-66.541%
2026-03-31	2.3900	2.3900	2.3900	2.3900	+9.633%	11	828	-62.762%
2026-03-30	2.2400	2.2400	2.1700	2.1800	-23.509%	3	817	-59.174%
2026-03-27	2.8500	2.8500	2.8500	2.8500	-35.955%	3	815	-68.772%
2026-03-25	4.5000	4.5000	4.4500	4.4500	-5.319%	32	818	-80.000%
2026-03-24	4.7000	4.7000	4.7000	4.7000	-1.053%	11	792	-81.064%
2026-03-23	4.7500	4.7500	4.7500	4.7500	+23.377%	4	792	-81.263%
2026-03-20	3.8500	3.8500	3.8500	3.8500	-11.494%	1	793	-76.883%
2026-03-18	4.3000	4.3500	4.3000	4.3500	-4.396%	10	793	-79.540%
2026-03-17	4.5500	4.5500	4.5500	4.5500	+2.941%	4	793	-80.440%
2026-03-16	4.4000	4.4200	4.4000	4.4200	-5.957%	30	793	-79.864%
2026-03-13	4.8000	4.8000	4.7000	4.7000	-5.051%	5	799	-81.064%
2026-03-12	5.0000	5.0000	4.9500	4.9500	+5.319%	25	795	-82.020%
2026-03-10	5.3000	5.3000	4.7000	4.7000	-12.150%	24	795	-81.064%
2026-03-09	5.4000	5.4500	5.3500	5.3500	-15.748%	5	795	-83.364%
2026-03-06	5.3000	6.3500	5.3000	6.3500	+14.828%	4	794	-85.984%
2026-03-04	5.4000	5.6000	5.4000	5.5300	+17.660%	11	791	-83.906%
2026-03-02	4.5000	4.7000	4.5000	4.7000	+40.719%	57	785	-81.064%
2026-02-25	3.3400	3.3400	3.3400	3.3400	+14.384%	6	782	-73.353%
2026-02-23	2.9200	2.9200	2.9200	2.9200	-11.515%	3	782	-69.521%
2026-02-19	3.3000	3.3000	3.3000	3.3000	-16.456%	1	785	-73.030%
2026-02-18	3.9500	3.9500	3.9500	3.9500	+18.976%	10	785	-77.468%
2026-02-13	3.3200	3.3200	3.3200	3.3200	+10.667%	1	791	-73.193%
2026-02-12	3.0500	3.0500	3.0000	3.0000	-18.256%	2	791	-70.333%
2026-02-11	3.6700	3.6700	3.6700	3.6700	-11.566%	1	789	-75.749%
2026-02-10	4.6300	4.6300	4.0000	4.1500	-12.076%	682	790	-78.554%
2026-02-09	4.7200	4.7200	4.7200	4.7200	+24.868%	2	128	-81.144%
2026-02-06	3.6500	3.7800	3.6500	3.7800	+12.500%	7	129	-76.455%
2026-02-05	3.9600	3.9600	3.3600	3.3600	-26.638%	6	128	-73.512%
2026-02-04	4.5800	4.5800	4.5800	4.5800	-36.300%	1	128	-80.568%
2026-02-03	7.1900	7.1900	7.1900	7.1900	+10.615%	2	128	-87.622%
2026-02-02	6.4500	6.5000	6.4500	6.5000	-6.743%	29	127	-86.308%
2026-01-29	7.0800	7.0800	6.7800	6.9700	-18.192%	42	127	-87.231%
2026-01-28	8.5000	8.5200	8.5000	8.5200	-11.250%	6	114	-89.554%
2026-01-27	9.6000	9.6000	9.6000	9.6000	-5.697%	5	109	-90.729%
2026-01-26	10.1800	10.1800	10.1800	10.1800	+4.517%	10	104	-91.257%
2026-01-22	9.7600	9.7600	9.7400	9.7400	+4.060%	2	94	-90.862%
2026-01-21	10.3000	10.3000	9.3600	9.3600	-29.624%	2	92	-90.491%
2026-01-15	13.3000	13.3000	13.3000	13.3000	-2.920%	1	92	-93.308%
2026-01-13	13.7000	13.7000	13.7000	13.7000	-1.792%	1	91	-93.504%
2026-01-08	16.1700	16.1700	13.9500	13.9500	-18.421%	8	91	-93.620%
2026-01-07	16.0000	17.1000	16.0000	17.1000	+22.143%	5	94	-94.795%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+5.105%	5	91	-93.643%
2026-01-05	13.3500	13.3500	13.3200	13.3200	+6.988%	41	78	-93.318%
2026-01-02	12.4500	12.4500	12.4500	12.4500	-18.734%	1	78	-92.851%
2025-12-31	15.2500	15.3200	15.2500	15.3200	-5.607%	13	83	-94.191%
2025-12-30	16.5800	16.5800	16.2300	16.2300	-10.726%	5	83	-94.516%
2025-12-29	18.1800	18.1800	18.1800	18.1800	-10.000%	1	81	-95.105%
2025-12-26	20.2000	20.2000	20.2000	20.2000	-4.311%	1	80	-95.594%
2025-12-24	21.1100	21.1100	21.1100	21.1100	+0.333%	1	82	-95.784%
2025-12-22	21.0400	21.0400	21.0400	21.0400	+2.634%	2	82	-95.770%
2025-12-19	20.8000	20.8000	20.4500	20.5000	+4.061%	10	82	-95.659%
2025-12-18	19.7000	19.7000	19.7000	19.7000	+13.873%	1	82	-95.482%
2025-12-17	19.1000	19.1000	17.2500	17.3000	-9.755%	14	82	-94.855%
2025-12-15	19.1700	19.1700	19.1700	19.1700	+5.504%	12	75	-95.357%
2025-12-09	18.1700	18.1700	18.1700	18.1700	+4.066%	1	65	-95.102%
2025-12-05	17.4600	17.4600	17.4600	17.4600	+19.589%	1	65	-94.903%
2025-12-02	14.6000	14.6000	14.6000	14.6000	+4.659%	1	64	-93.904%
2025-12-01	13.8500	13.9500	13.8500	13.9500	-1.761%	4	63	-93.620%
2025-11-26	14.2000	14.2000	14.2000	14.2000	+7.332%	1	58	-93.732%
2025-11-20	14.0000	14.0000	13.0000	13.2300	-20.778%	8	58	-93.273%
2025-11-18	16.7000	16.7000	16.7000	16.7000	+0.602%	1	58	-94.671%
2025-11-17	16.6000	16.6000	16.6000	16.6000	-7.982%	13	59	-94.639%
2025-11-14	18.0400	18.0400	18.0400	18.0400	-3.011%	13	59	-95.067%
2025-11-13	20.0900	20.0900	18.6000	18.6000	-11.932%	9	46	-95.215%
2025-11-12	23.6500	23.6500	21.1200	21.1200	-15.689%	3	41	-95.786%
2025-11-10	21.1000	25.0500	21.1000	25.0500	+27.157%	5	40	-96.447%
2025-11-06	21.9200	21.9200	19.7000	19.7000	-17.917%	4	39	-95.482%
2025-11-05	22.3500	24.0000	22.3500	24.0000	-4.573%	35	38	-96.292%
2025-11-04	25.0500	25.1500	25.0500	25.1500	-23.765%	2	37	-96.461%
2025-11-03	30.8500	33.0500	30.8500	32.9900	+10.630%	39	2	-97.302%
2025-10-31	29.8200	29.8200	29.8200	29.8200	+8.832%	1	2	-97.015%
2025-10-30	27.4000	27.4000	27.4000	27.4000	+16.944%	1	2	-96.752%
2025-10-27	23.4300	23.4300	23.4300	23.4300	0.000%	1	1	-96.201%

.dark-mode .d5hvCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5hvCl{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C280PLTR Nov 20 2026 280.00 Call (PLTR261120C00280000)option OPRA

PLTR20261120C280
PLTR Nov 20 2026 280.00 Call (PLTR261120C00280000)
option OPRA