Dark

PLTR20261120C290
PLTR Nov 20 2026 290.00 Call (PLTR261120C00290000)
option OPRA

EOD

Sep 25, 2026

0.9200-14.815%(-0.1600)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.9400	0.9400	0.9200	0.9200	-14.815%	39	261	0.000%
2026-09-24	1.0100	1.1500	1.0100	1.0800	-5.263%	43	277	-14.815%
2026-09-23	1.0500	1.3000	1.0200	1.1400	+67.647%	38	263	-19.298%
2026-09-22	0.6800	0.6800	0.6800	0.6800	-1.449%	2	261	+35.294%
2026-09-21	0.6700	0.6900	0.6700	0.6900	+16.949%	3	261	+33.333%
2026-09-18	0.6900	0.6900	0.5900	0.5900	+11.321%	2	262	+55.932%
2026-09-16	0.5200	0.5300	0.5200	0.5300	-15.873%	21	262	+73.585%
2026-09-15	0.6300	0.6300	0.6300	0.6300	+5.000%	1	262	+46.032%
2026-09-14	0.5400	0.6000	0.5100	0.6000	+17.647%	11	261	+53.333%
2026-09-11	0.5100	0.5100	0.5100	0.5100	-30.137%	1	270	+80.392%
2026-09-10	0.7300	0.7300	0.7300	0.7300	-3.947%	1	270	+26.027%
2026-09-09	0.7600	0.7600	0.7600	0.7600	+1.333%	1	269	+21.053%
2026-09-04	0.9100	0.9100	0.7500	0.7500	-38.525%	3	269	+22.667%
2026-09-03	1.2200	1.2200	1.2200	1.2200	+110.345%	1	269	-24.590%
2026-09-02	0.7100	0.7100	0.5300	0.5800	-50.000%	6	270	+58.621%
2026-09-01	1.1600	1.1600	1.1600	1.1600	-17.730%	1	271	-20.690%
2026-08-31	1.3300	1.4600	1.3100	1.4100	-12.963%	7	271	-34.752%
2026-08-28	1.6200	1.6200	1.6200	1.6200	-7.955%	1	267	-43.210%
2026-08-27	1.5800	1.8100	1.5800	1.7600	+53.043%	21	267	-47.727%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-8.730%	1	262	-20.000%
2026-08-24	1.3300	1.3300	1.2500	1.2600	-21.739%	22	262	-26.984%
2026-08-21	1.0500	1.7200	1.0500	1.6100	+34.167%	3	282	-42.857%
2026-08-20	1.2000	1.2000	1.2000	1.2000	+6.195%	12	282	-23.333%
2026-08-18	1.1100	1.1700	1.0800	1.1300	-16.296%	72	284	-18.584%
2026-08-17	1.3500	1.3500	1.3500	1.3500	-12.903%	1	286	-31.852%
2026-08-14	1.6800	1.6800	1.5200	1.5500	-24.757%	3	286	-40.645%
2026-08-13	1.5700	2.0600	1.5700	2.0600	+53.731%	11	285	-55.340%
2026-08-12	1.3400	1.3400	1.3400	1.3400	-34.634%	1	275	-31.343%
2026-08-11	2.0000	2.0700	1.9200	2.0500	+5.670%	42	275	-55.122%
2026-08-10	2.3000	2.3100	1.9400	1.9400	+10.857%	101	283	-52.577%
2026-08-07	1.8600	1.9100	1.7500	1.7500	+60.550%	8	276	-47.429%
2026-08-05	1.0900	1.0900	1.0900	1.0900	-25.342%	2	273	-15.596%
2026-08-04	1.4600	1.5400	1.4600	1.4600	+265.000%	3	273	-36.986%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-36.508%	6	273	+130.000%
2026-07-27	0.5200	0.6300	0.5200	0.6300	+34.043%	11	270	+46.032%
2026-07-23	0.6000	0.6000	0.4700	0.4700	-44.048%	17	280	+95.745%
2026-07-20	0.8400	0.8400	0.8400	0.8400	+1.205%	1	280	+9.524%
2026-07-17	0.8300	0.8300	0.8300	0.8300	+7.792%	1	280	+10.843%
2026-07-13	0.7700	0.7700	0.7700	0.7700	+18.462%	4	280	+19.481%
2026-07-10	0.7500	0.7500	0.6500	0.6500	-35.000%	2	284	+41.538%
2026-07-07	1.0000	1.0000	1.0000	1.0000	0.000%	30	285	-8.000%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+81.818%	4	251	-8.000%
2026-06-26	0.5500	0.5500	0.5500	0.5500	+19.565%	1	251	+67.273%
2026-06-25	0.4600	0.4600	0.4600	0.4600	-37.838%	10	250	+100.000%
2026-06-23	0.7400	0.7400	0.7400	0.7400	-27.451%	1	253	+24.324%
2026-06-18	1.0400	1.0400	1.0200	1.0200	-19.048%	4	257	-9.804%
2026-06-16	1.2600	1.2600	1.2600	1.2600	-5.263%	1	257	-26.984%
2026-06-15	1.1800	1.3400	1.1800	1.3300	-48.649%	30	258	-30.827%
2026-06-03	2.5900	2.5900	2.5900	2.5900	-47.035%	1	258	-64.479%
2026-06-01	4.2500	4.8900	4.0000	4.8900	+31.452%	81	258	-81.186%
2026-05-29	3.5000	4.0000	3.5000	3.7200	+118.824%	122	336	-75.269%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+49.123%	56	381	-45.882%
2026-05-27	1.1600	1.1600	1.1400	1.1400	-8.800%	14	381	-19.298%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-7.407%	10	381	-26.400%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-4.930%	5	371	-31.852%
2026-05-20	1.4100	1.4200	1.4100	1.4200	-5.333%	6	371	-35.211%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-1.961%	1	364	-38.667%
2026-05-15	1.5000	1.5300	1.5000	1.5300	-0.649%	5	364	-39.869%
2026-05-14	1.5000	1.6500	1.5000	1.5400	+4.762%	9	361	-40.260%
2026-05-13	1.4500	1.4700	1.4000	1.4700	-5.161%	11	355	-37.415%
2026-05-12	1.5500	1.5500	1.5500	1.5500	0.000%	1	355	-40.645%
2026-05-11	1.5300	1.5800	1.5300	1.5500	-6.061%	15	355	-40.645%
2026-05-08	1.6000	1.6500	1.6000	1.6500	-5.714%	10	349	-44.242%
2026-05-07	1.6700	1.8000	1.6700	1.7500	+20.690%	31	349	-47.429%
2026-05-06	1.4500	1.6000	1.4500	1.4500	-11.585%	61	363	-36.552%
2026-05-05	1.8200	1.8200	1.6400	1.6400	-36.923%	41	329	-43.902%
2026-05-04	2.5000	2.6000	2.5000	2.6000	+14.035%	12	305	-64.615%
2026-05-01	2.2800	2.2800	2.2800	2.2800	+26.667%	1	305	-59.649%
2026-04-29	1.7500	1.8000	1.7500	1.8000	-13.462%	8	305	-48.889%
2026-04-28	2.0800	2.0800	2.0800	2.0800	-5.455%	3	297	-55.769%
2026-04-27	2.3000	2.3000	2.2000	2.2000	+2.326%	30	297	-58.182%
2026-04-24	2.1900	2.1900	2.1000	2.1500	-25.087%	13	267	-57.209%
2026-04-22	2.9400	2.9400	2.8700	2.8700	+30.455%	11	258	-67.944%
2026-04-16	2.2000	2.2000	2.2000	2.2000	+4.762%	2	247	-58.182%
2026-04-15	1.8400	2.1000	1.8400	2.1000	+34.615%	6	249	-56.190%
2026-04-14	1.5600	1.5600	1.5600	1.5600	+5.405%	1	248	-41.026%
2026-04-13	1.4800	1.4800	1.4800	1.4800	+21.311%	1	248	-37.838%
2026-04-10	1.2200	1.2200	1.2200	1.2200	-0.813%	7	247	-24.590%
2026-04-09	1.3000	1.3500	1.2300	1.2300	-25.000%	20	245	-25.203%
2026-04-08	1.7100	1.7100	1.6400	1.6400	-29.614%	55	238	-43.902%
2026-03-31	2.3300	2.3300	2.3300	2.3300	+20.103%	1	212	-60.515%
2026-03-30	2.2100	2.2100	1.9400	1.9400	-46.849%	2	211	-52.577%
2026-03-25	4.0500	4.0500	3.6500	3.6500	+8.955%	2	211	-74.795%
2026-03-24	3.5000	3.5000	3.3500	3.3500	-15.829%	3	212	-72.537%
2026-03-23	4.1100	4.1400	3.8000	3.9800	+10.556%	108	213	-76.884%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-1.370%	3	216	-74.444%
2026-03-18	3.7200	3.7200	3.6500	3.6500	-9.877%	11	216	-74.795%
2026-03-17	3.9500	4.0500	3.9500	4.0500	+3.846%	5	218	-77.284%
2026-03-16	3.9000	3.9000	3.9000	3.9000	-2.500%	10	222	-76.410%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-11.111%	11	217	-77.000%
2026-03-12	4.3500	4.8000	4.3500	4.5000	+13.924%	10	226	-79.556%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-15.957%	5	226	-76.709%
2026-03-09	5.0600	5.0600	4.7000	4.7000	-18.966%	18	226	-80.426%
2026-03-06	4.7000	5.8000	4.7000	5.8000	+30.337%	8	228	-84.138%
2026-03-05	4.4500	4.4500	4.4500	4.4500	-10.101%	1	228	-79.326%
2026-03-04	4.7500	4.9500	4.7500	4.9500	+103.704%	4	227	-81.414%
2026-02-23	2.3600	2.4400	2.3400	2.4300	-14.737%	5	227	-62.140%
2026-02-20	2.9100	2.9100	2.8500	2.8500	-1.384%	2	230	-67.719%
2026-02-19	2.8900	2.8900	2.8900	2.8900	-6.774%	10	229	-68.166%
2026-02-18	3.5000	3.5000	3.1000	3.1000	+7.266%	11	239	-70.323%
2026-02-17	2.8900	2.8900	2.8900	2.8900	-12.424%	1	234	-68.166%
2026-02-11	3.2500	3.3300	3.2500	3.3000	-6.250%	3	235	-72.121%
2026-02-10	4.2400	4.2400	3.5200	3.5200	+17.333%	4	233	-73.864%
2026-02-05	3.1700	3.2000	3.0000	3.0000	-25.926%	5	234	-69.333%
2026-02-04	5.5100	5.5100	3.9000	4.0500	-41.558%	74	232	-77.284%
2026-02-03	6.9300	6.9300	6.9300	6.9300	+19.896%	2	185	-86.724%
2026-02-02	5.8500	5.8600	5.7800	5.7800	+6.642%	39	185	-84.083%
2026-01-30	5.4300	5.4300	5.4200	5.4200	-10.561%	21	194	-83.026%
2026-01-29	6.3500	6.3500	6.0600	6.0600	-19.200%	38	193	-84.818%
2026-01-28	8.0500	8.0500	7.5000	7.5000	-12.281%	54	185	-87.733%
2026-01-27	9.1200	9.1200	8.5500	8.5500	-5.525%	11	232	-89.240%
2026-01-21	8.4500	9.2000	8.2600	9.0500	-14.864%	9	222	-89.834%
2026-01-20	10.2500	10.6300	10.2500	10.6300	+0.473%	21	224	-91.345%
2026-01-16	11.1000	11.1000	10.5800	10.5800	-10.491%	14	215	-91.304%
2026-01-15	12.2000	12.2000	11.8200	11.8200	+2.249%	4	215	-92.217%
2026-01-14	12.8500	12.8500	11.5600	11.5600	-7.446%	29	215	-92.042%
2026-01-12	13.0100	13.0100	12.4500	12.4900	+0.726%	53	201	-92.634%
2026-01-09	12.4000	12.4000	12.4000	12.4000	-2.131%	1	152	-92.581%
2026-01-08	13.1500	13.1500	12.6700	12.6700	-8.520%	6	151	-92.739%
2026-01-07	13.8500	13.8500	13.8500	13.8500	+6.703%	8	150	-93.357%
2026-01-06	12.9800	12.9800	12.9800	12.9800	+6.306%	4	151	-92.912%
2026-01-05	12.2100	12.2100	12.2100	12.2100	+14.112%	1	151	-92.465%
2026-01-02	13.5500	13.5600	10.7000	10.7000	-27.211%	15	151	-91.402%
2025-12-30	15.0000	15.0000	14.7000	14.7000	-7.837%	17	139	-93.741%
2025-12-29	15.9500	15.9500	15.9500	15.9500	-9.632%	10	127	-94.232%
2025-12-26	19.4500	19.4500	17.6500	17.6500	-8.691%	3	123	-94.788%
2025-12-23	19.3300	19.3300	19.3300	19.3300	-0.872%	2	121	-95.241%
2025-12-22	21.0000	21.0000	19.5000	19.5000	-1.813%	6	113	-95.282%
2025-12-19	18.2800	19.8600	18.2800	19.8600	+14.138%	3	113	-95.368%
2025-12-18	17.4000	17.4000	17.4000	17.4000	+11.182%	1	113	-94.713%
2025-12-17	16.5000	16.5000	15.6500	15.6500	-12.959%	11	112	-94.121%
2025-12-16	18.0000	18.0000	17.9800	17.9800	+17.516%	3	106	-94.883%
2025-12-04	15.3000	15.3000	15.3000	15.3000	+10.469%	5	106	-93.987%
2025-12-03	13.8500	13.8500	13.8500	13.8500	+4.135%	1	101	-93.357%
2025-12-02	13.3000	13.3000	13.3000	13.3000	+8.130%	1	100	-93.083%
2025-11-26	12.3000	12.3000	12.3000	12.3000	+6.957%	1	99	-92.520%
2025-11-21	10.9400	12.0000	10.9400	11.5000	-41.116%	23	99	-92.000%
2025-11-12	19.5300	19.5300	19.5300	19.5300	-15.087%	1	99	-95.289%
2025-11-10	23.0000	23.0000	23.0000	23.0000	+27.778%	2	99	-96.000%
2025-11-07	18.0000	18.0000	18.0000	18.0000	-15.493%	1	99	-94.889%
2025-11-05	21.4000	22.0000	21.0500	21.3000	-9.477%	5	99	-95.681%
2025-11-04	22.6500	24.0000	22.6500	23.5300	-23.105%	13	98	-96.090%
2025-11-03	30.8000	31.0000	30.6000	30.6000	+8.319%	4	84	-96.993%
2025-10-31	28.9900	28.9900	28.2500	28.2500	+12.281%	82	84	-96.743%
2025-10-29	25.1700	25.1700	25.1600	25.1600	+18.400%	2	5	-96.343%
2025-10-28	21.2500	21.2500	21.2500	21.2500	-3.409%	1	4	-95.671%
2025-10-27	21.8000	22.0000	21.8000	22.0000	0.000%	3	3	-95.818%

.dark-mode .Zk6x1W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zk6x1W{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C290PLTR Nov 20 2026 290.00 Call (PLTR261120C00290000)option OPRA

PLTR20261120C290
PLTR Nov 20 2026 290.00 Call (PLTR261120C00290000)
option OPRA