Dark

PLTR20261120C300
PLTR Nov 20 2026 300.00 Call (PLTR261120C00300000)
option OPRA

EOD

Sep 28, 2026

0.4900-26.866%(-0.1800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5200	0.5300	0.4900	0.4900	-26.866%	4	1,886	0.000%
2026-09-25	0.7400	0.7400	0.6700	0.6700	-22.093%	106	1,886	-26.866%
2026-09-24	0.9000	0.9700	0.7300	0.8600	+2.381%	31	1,885	-43.023%
2026-09-23	0.7500	1.1000	0.7500	0.8400	+44.828%	105	1,878	-41.667%
2026-09-22	0.5500	0.5800	0.5200	0.5800	+7.407%	65	1,863	-15.517%
2026-09-21	0.5300	0.5500	0.4900	0.5400	+22.727%	17	1,863	-9.259%
2026-09-18	0.4200	0.4400	0.4200	0.4400	-2.222%	8	1,859	+11.364%
2026-09-17	0.5300	0.5600	0.4500	0.4500	+2.273%	34	1,858	+8.889%
2026-09-16	0.4400	0.4400	0.4400	0.4400	-18.519%	1	1,863	+11.364%
2026-09-15	0.4600	0.5400	0.4600	0.5400	+8.000%	2	1,862	-9.259%
2026-09-14	0.4000	0.5000	0.4000	0.5000	+19.048%	57	1,861	-2.000%
2026-09-11	0.4000	0.4200	0.3900	0.4200	-12.500%	4	1,910	+16.667%
2026-09-10	0.5700	0.5700	0.4800	0.4800	-11.111%	53	1,908	+2.083%
2026-09-09	0.6100	0.6100	0.5400	0.5400	-6.897%	2	1,956	-9.259%
2026-09-08	0.6100	0.6100	0.5800	0.5800	-9.375%	16	1,955	-15.517%
2026-09-04	0.6400	0.6800	0.5600	0.6400	-31.915%	135	1,940	-23.438%
2026-09-03	0.4600	1.1600	0.4600	0.9400	+108.889%	375	1,940	-47.872%
2026-09-02	0.5500	0.6200	0.3900	0.4500	-40.000%	196	1,975	+8.889%
2026-09-01	0.9200	0.9300	0.7500	0.7500	-30.556%	352	1,949	-34.667%
2026-08-31	1.0300	1.0800	1.0300	1.0800	-14.961%	7	1,793	-54.630%
2026-08-28	1.2000	1.2700	1.2000	1.2700	-9.929%	184	1,793	-61.417%
2026-08-27	1.0300	1.4400	1.0300	1.4100	+42.424%	76	1,757	-65.248%
2026-08-26	0.8600	1.0300	0.8300	0.9900	+33.784%	8	1,695	-50.505%
2026-08-25	0.8300	0.8500	0.7400	0.7400	-26.733%	4	1,690	-33.784%
2026-08-24	0.9000	1.0600	0.8300	1.0100	-21.094%	133	1,688	-51.485%
2026-08-21	0.9100	1.5200	0.9100	1.2800	+28.000%	405	1,618	-61.719%
2026-08-19	0.9000	1.0700	0.8800	1.0000	+6.383%	8	1,275	-51.000%
2026-08-18	1.0300	1.0300	0.9300	0.9400	-12.150%	46	1,273	-47.872%
2026-08-17	1.1200	1.1200	1.0700	1.0700	-25.175%	11	1,237	-54.206%
2026-08-14	1.4300	1.4300	1.4300	1.4300	-15.385%	1	1,236	-65.734%
2026-08-13	1.3400	1.6900	1.1800	1.6900	+55.046%	88	1,236	-71.006%
2026-08-12	1.1200	1.1300	1.0300	1.0900	-26.846%	175	1,157	-55.046%
2026-08-11	1.6200	1.6500	1.4900	1.4900	-12.353%	123	1,011	-67.114%
2026-08-10	2.0300	2.1000	1.7000	1.7000	+3.030%	202	888	-71.176%
2026-08-07	1.2000	1.6500	1.2000	1.6500	+132.394%	24	837	-70.303%
2026-08-06	0.7100	0.7100	0.7100	0.7100	-23.656%	65	833	-30.986%
2026-08-05	1.3500	1.4000	0.9300	0.9300	-28.462%	146	833	-47.312%
2026-08-04	1.2000	1.3500	1.1600	1.3000	+188.889%	57	755	-62.308%
2026-08-03	0.4200	0.4500	0.4200	0.4500	+21.622%	5	738	+8.889%
2026-07-31	0.3400	0.3700	0.3400	0.3700	+8.824%	22	738	+32.432%
2026-07-30	0.3800	0.3800	0.3400	0.3400	-20.930%	2	740	+44.118%
2026-07-29	0.4100	0.4300	0.4100	0.4300	+2.381%	9	739	+13.953%
2026-07-24	0.4200	0.4200	0.4200	0.4200	0.000%	4	739	+16.667%
2026-07-23	0.5600	0.5600	0.4200	0.4200	-28.814%	28	739	+16.667%
2026-07-22	0.5900	0.5900	0.5900	0.5900	-18.056%	1	729	-16.949%
2026-07-21	0.7100	0.7200	0.7000	0.7200	-5.263%	7	730	-31.944%
2026-07-17	0.7200	0.7600	0.7200	0.7600	+1.333%	20	730	-35.526%
2026-07-16	0.7500	0.7500	0.7500	0.7500	+20.968%	2	736	-34.667%
2026-07-14	0.6000	0.6200	0.6000	0.6200	0.000%	2	736	-20.968%
2026-07-10	0.6200	0.6200	0.6200	0.6200	-4.615%	2	736	-20.968%
2026-07-09	0.6000	0.6500	0.6000	0.6500	-27.778%	2	736	-24.615%
2026-07-07	0.9000	0.9000	0.9000	0.9000	+16.883%	2	736	-45.556%
2026-07-01	0.7700	0.7700	0.7700	0.7700	+40.000%	4	734	-36.364%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+5.769%	1	730	-10.909%
2026-06-26	0.5200	0.5500	0.5000	0.5200	+4.000%	16	730	-5.769%
2026-06-25	0.4400	0.5000	0.4300	0.5000	-9.091%	67	730	-2.000%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-6.780%	5	724	-10.909%
2026-06-23	0.5900	0.5900	0.5900	0.5900	-13.235%	1	719	-16.949%
2026-06-22	0.8500	0.8600	0.6800	0.6800	-25.275%	6	720	-27.941%
2026-06-18	0.9000	0.9100	0.9000	0.9100	-19.469%	2	722	-46.154%
2026-06-17	1.1300	1.1300	1.1300	1.1300	+13.000%	3	722	-56.637%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-14.530%	120	722	-51.000%
2026-06-15	1.0600	1.1700	1.0300	1.1700	+17.000%	22	825	-58.120%
2026-06-12	1.0300	1.0700	0.9800	1.0000	-8.257%	33	825	-51.000%
2026-06-11	1.0500	1.0900	1.0500	1.0900	-0.909%	5	825	-55.046%
2026-06-10	1.1200	1.1200	1.1000	1.1000	+3.774%	120	825	-55.455%
2026-06-09	1.1200	1.1200	1.0600	1.0600	-30.263%	2	767	-53.774%
2026-06-08	1.5100	1.5200	1.5100	1.5200	+4.828%	3	768	-67.763%
2026-06-05	1.5900	1.5900	1.4500	1.4500	-22.872%	121	768	-66.207%
2026-06-04	1.8600	1.8800	1.8600	1.8800	-7.389%	121	825	-73.936%
2026-06-03	2.5500	2.5500	2.0300	2.0300	-30.479%	19	705	-75.862%
2026-06-02	3.3500	3.3500	2.9200	2.9200	-27.182%	15	703	-83.219%
2026-06-01	3.7000	4.2500	3.7000	4.0100	+21.515%	25	701	-87.781%
2026-05-29	2.8500	3.5500	2.8500	3.3000	+139.130%	49	694	-85.152%
2026-05-28	1.3500	1.3800	1.3500	1.3800	+33.981%	7	679	-64.493%
2026-05-27	1.0300	1.0300	1.0300	1.0300	-14.167%	1	677	-52.427%
2026-05-26	1.1400	1.2300	1.1400	1.2000	+17.647%	25	677	-59.167%
2026-05-22	1.0200	1.0200	1.0200	1.0200	-21.538%	2	672	-51.961%
2026-05-21	1.3000	1.3000	1.3000	1.3000	+4.839%	2	672	-62.308%
2026-05-19	1.2400	1.2400	1.2400	1.2400	-0.800%	1	672	-60.484%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-10.072%	2	670	-60.800%
2026-05-15	1.3900	1.3900	1.3900	1.3900	+8.594%	7	670	-64.748%
2026-05-13	1.2700	1.2800	1.2500	1.2800	-9.859%	22	663	-61.719%
2026-05-11	1.4200	1.4200	1.4200	1.4200	-2.069%	1	663	-65.493%
2026-05-08	1.4500	1.4500	1.4500	1.4500	-6.452%	11	663	-66.207%
2026-05-07	1.4900	1.6000	1.4900	1.5500	+14.815%	5	652	-68.387%
2026-05-06	1.3700	1.3700	1.3500	1.3500	-8.163%	2	652	-63.704%
2026-05-05	1.5700	1.5700	1.4700	1.4700	-34.081%	3	650	-66.667%
2026-05-04	2.2500	2.2500	2.2300	2.2300	+14.359%	7	653	-78.027%
2026-04-27	1.9900	1.9900	1.9500	1.9500	-2.500%	2	653	-74.872%
2026-04-23	2.0500	2.0500	2.0000	2.0000	-10.714%	2	652	-75.500%
2026-04-17	2.1500	2.2400	2.1500	2.2400	+46.405%	33	652	-78.125%
2026-04-15	1.5300	1.5300	1.5300	1.5300	+13.333%	3	622	-67.974%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+5.469%	1	622	-63.704%
2026-04-13	1.2800	1.2800	1.2800	1.2800	+8.475%	1	622	-61.719%
2026-04-10	0.9500	1.1900	0.9500	1.1800	+2.609%	152	622	-58.475%
2026-04-09	1.2700	1.2700	1.0600	1.1500	-29.448%	8	472	-57.391%
2026-04-08	1.6300	1.6300	1.6300	1.6300	-15.544%	1	473	-69.939%
2026-04-02	1.8700	1.9300	1.8700	1.9300	-2.030%	11	473	-74.611%
2026-03-31	1.9700	1.9700	1.9700	1.9700	+22.360%	1	473	-75.127%
2026-03-30	1.9000	1.9000	1.6100	1.6100	-45.608%	32	474	-69.565%
2026-03-24	2.9600	2.9600	2.9600	2.9600	-11.642%	1	491	-83.446%
2026-03-23	3.3000	3.7000	3.3000	3.3500	+4.037%	66	491	-85.373%
2026-03-18	3.2200	3.2200	3.2200	3.2200	-8.000%	10	555	-84.783%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-11.839%	7	555	-86.000%
2026-03-12	3.8000	3.9700	3.7500	3.9700	+13.754%	34	548	-87.657%
2026-03-11	3.4600	3.4900	3.4600	3.4900	-4.121%	9	553	-85.960%
2026-03-10	3.7000	3.7000	3.6400	3.6400	-26.465%	6	553	-86.538%
2026-03-06	4.9500	4.9500	4.9500	4.9500	+16.471%	1	560	-90.101%
2026-03-04	4.2900	4.2900	4.2500	4.2500	+24.633%	8	559	-88.471%
2026-03-03	3.4100	3.4100	3.4100	3.4100	-7.838%	2	558	-85.630%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+35.531%	1	558	-86.757%
2026-02-27	2.7300	2.7300	2.7300	2.7300	+21.333%	1	558	-82.051%
2026-02-23	2.2400	2.2500	2.2400	2.2500	-13.793%	4	558	-78.222%
2026-02-20	2.6100	2.6100	2.6100	2.6100	-2.612%	2	558	-81.226%
2026-02-19	2.6700	2.6800	2.6700	2.6800	-3.249%	4	556	-81.716%
2026-02-18	2.7700	2.7700	2.7700	2.7700	+9.486%	1	556	-82.310%
2026-02-17	2.5300	2.5300	2.5300	2.5300	-2.317%	1	556	-80.632%
2026-02-13	2.3700	2.5900	2.3700	2.5900	+5.714%	5	553	-81.081%
2026-02-12	2.4500	2.4500	2.4500	2.4500	-15.517%	1	553	-80.000%
2026-02-11	3.0000	3.0000	2.9000	2.9000	-18.768%	19	553	-83.103%
2026-02-10	3.5700	3.5700	3.5700	3.5700	-4.032%	1	555	-86.275%
2026-02-09	3.3200	3.8500	3.3200	3.7200	+26.962%	9	555	-86.828%
2026-02-06	3.1000	3.1000	2.9300	2.9300	+5.396%	8	555	-83.276%
2026-02-05	2.9100	3.1000	2.7100	2.7800	-22.778%	17	554	-82.374%
2026-02-04	3.6000	3.7300	3.5900	3.6000	-40.984%	15	551	-86.389%
2026-02-03	5.7000	6.2200	5.7000	6.1000	+15.970%	6	560	-91.967%
2026-02-02	5.1500	5.2900	5.1000	5.2600	+4.158%	20	561	-90.684%
2026-01-30	5.1200	5.1500	5.0500	5.0500	-7.847%	7	556	-90.297%
2026-01-29	5.6700	5.7300	5.4600	5.4800	-18.209%	12	554	-91.058%
2026-01-28	7.3700	7.3700	6.7000	6.7000	-13.548%	7	548	-92.687%
2026-01-27	7.7500	7.7500	7.7500	7.7500	-4.557%	2	546	-93.677%
2026-01-26	8.4500	8.4500	8.1200	8.1200	-5.029%	2	545	-93.966%
2026-01-23	8.5200	8.5500	8.5200	8.5500	+7.818%	5	546	-94.269%
2026-01-22	8.1000	8.1000	7.9300	7.9300	-1.491%	6	549	-93.821%
2026-01-21	8.3200	8.3200	8.0500	8.0500	-14.634%	4	546	-93.913%
2026-01-20	9.2000	9.4300	9.2000	9.4300	-1.771%	15	545	-94.804%
2026-01-16	10.2800	10.3000	9.4800	9.6000	-9.690%	18	544	-94.896%
2026-01-14	10.5000	10.6300	10.5000	10.6300	-5.929%	12	544	-95.390%
2026-01-12	11.9500	11.9500	11.2400	11.3000	+0.893%	154	545	-95.664%
2026-01-09	11.2000	11.2500	11.2000	11.2000	-2.778%	46	438	-95.625%
2026-01-08	11.5200	11.5200	11.5200	11.5200	-8.280%	5	407	-95.747%
2026-01-07	13.6500	13.7600	12.5600	12.5600	+5.546%	7	407	-96.099%
2026-01-06	11.9000	11.9000	11.9000	11.9000	+9.779%	2	404	-95.882%
2026-01-05	10.7500	11.1000	10.7500	10.8400	+3.238%	7	401	-95.480%
2026-01-02	12.4000	12.4000	10.5000	10.5000	-11.765%	41	401	-95.333%
2025-12-31	12.6000	12.6000	11.9000	11.9000	-13.768%	2	379	-95.882%
2025-12-30	13.8000	13.8000	13.8000	13.8000	-5.155%	1	379	-96.449%
2025-12-29	14.5500	14.5500	14.5500	14.5500	-7.736%	11	379	-96.632%
2025-12-26	16.5000	16.5000	15.7500	15.7700	-10.904%	54	375	-96.893%
2025-12-23	17.7000	17.7000	17.7000	17.7000	-0.225%	1	348	-97.232%
2025-12-22	17.9600	17.9600	17.7300	17.7400	+2.841%	10	347	-97.238%
2025-12-19	18.0000	18.0000	17.2500	17.2500	+6.154%	32	337	-97.159%
2025-12-18	15.7500	16.6600	15.7500	16.2500	+13.240%	60	314	-96.985%
2025-12-17	15.3500	15.4500	14.3500	14.3500	-10.703%	47	262	-96.585%
2025-12-16	16.0700	16.0700	16.0700	16.0700	-3.483%	1	229	-96.951%
2025-12-15	16.6500	16.6500	16.6500	16.6500	-0.893%	2	228	-97.057%
2025-12-11	14.7500	16.8000	14.7500	16.8000	-0.297%	5	226	-97.083%
2025-12-10	16.8500	16.8500	16.8500	16.8500	+10.492%	3	224	-97.092%
2025-12-09	15.2500	15.2500	15.2500	15.2500	-1.102%	3	221	-96.787%
2025-12-08	15.5400	15.5400	15.4200	15.4200	+2.800%	6	221	-96.822%
2025-12-05	14.8500	15.0000	14.8500	15.0000	+6.914%	2	222	-96.733%
2025-12-04	14.0300	14.0300	14.0300	14.0300	+13.145%	1	222	-96.507%
2025-12-02	12.2600	12.4000	12.2600	12.4000	+7.359%	2	221	-96.048%
2025-11-28	11.7600	11.7600	11.5500	11.5500	0.000%	3	219	-95.758%
2025-11-26	11.4400	11.6100	11.4400	11.5500	+11.058%	7	215	-95.758%
2025-11-25	10.4000	10.4000	10.4000	10.4000	-7.965%	100	215	-95.288%
2025-11-24	11.2300	11.3000	11.2300	11.3000	+11.660%	102	245	-95.664%
2025-11-21	10.1500	10.1500	9.5000	10.1200	-8.829%	9	144	-95.158%
2025-11-20	11.8500	11.8500	10.8500	11.1000	-14.943%	23	149	-95.586%
2025-11-19	12.4000	13.0500	12.4000	13.0500	-7.774%	26	143	-96.245%
2025-11-18	13.5000	14.1500	13.5000	14.1500	-0.841%	20	117	-96.537%
2025-11-17	14.6400	14.6400	14.2700	14.2700	-9.108%	3	105	-96.566%
2025-11-14	15.7000	15.7000	15.7000	15.7000	+1.948%	1	105	-96.879%
2025-11-13	17.6000	17.6000	15.0700	15.4000	-15.939%	25	104	-96.818%
2025-11-12	18.2700	18.3200	18.2700	18.3200	-11.498%	17	110	-97.325%
2025-11-11	20.7000	20.7000	20.7000	20.7000	-3.497%	1	95	-97.633%
2025-11-10	20.8000	22.0300	20.8000	21.4500	+35.502%	17	95	-97.716%
2025-11-07	15.0300	15.8300	14.5600	15.8300	+0.063%	35	78	-96.905%
2025-11-06	17.9000	17.9000	15.8200	15.8200	-18.996%	30	44	-96.903%
2025-11-05	21.0000	21.0000	18.7900	19.5300	-7.000%	12	38	-97.491%
2025-11-04	22.9000	23.2500	21.0000	21.0000	-32.258%	11	33	-97.667%
2025-11-03	26.9300	31.0000	26.9300	31.0000	+19.002%	21	3	-98.419%
2025-10-31	25.5500	26.0500	25.5500	26.0500	+6.283%	2	3	-98.119%
2025-10-30	23.9500	24.5100	23.9500	24.5100	+6.565%	4	4	-98.001%
2025-10-29	23.0000	23.0000	23.0000	23.0000	+12.195%	1	3	-97.870%
2025-10-27	20.0200	20.5000	20.0200	20.5000	+11.474%	2	3	-97.610%
2025-10-24	18.3900	18.3900	18.3900	18.3900	0.000%	1	0	-97.336%

.dark-mode .KDcq8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDcq8n{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C300PLTR Nov 20 2026 300.00 Call (PLTR261120C00300000)option OPRA

PLTR20261120C300
PLTR Nov 20 2026 300.00 Call (PLTR261120C00300000)
option OPRA