Dark

PLTR20261120C410
PLTR Nov 20 2026 410.00 Call (PLTR261120C00410000)
option OPRA

EOD

Sep 28, 2026

0.0400-33.333%(-0.0200)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0400	0.0400	0.0400	0.0400	-33.333%	75	1,709	0.000%
2026-09-24	0.0600	0.0600	0.0600	0.0600	+50.000%	2	1,634	-33.333%
2026-09-23	0.0700	0.0700	0.0400	0.0400	0.000%	2	1,633	0.000%
2026-09-22	0.0200	0.0400	0.0200	0.0400	-33.333%	65	1,632	0.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	+100.000%	1	1,567	-33.333%
2026-09-18	0.0300	0.0300	0.0300	0.0300	-50.000%	11	1,567	+33.333%
2026-09-17	0.0100	0.0600	0.0100	0.0600	+50.000%	18	1,576	-33.333%
2026-09-14	0.0500	0.0600	0.0400	0.0400	-20.000%	21	1,569	0.000%
2026-09-11	0.1200	0.1200	0.0200	0.0500	-75.000%	62	1,548	-20.000%
2026-09-10	0.2000	0.2000	0.2000	0.2000	+66.667%	8	1,489	-80.000%
2026-09-09	0.1200	0.1200	0.1200	0.1200	-7.692%	2	1,481	-66.667%
2026-09-04	0.0600	0.1300	0.0600	0.1300	+30.000%	11	1,470	-69.231%
2026-09-02	0.0500	0.1000	0.0300	0.1000	+100.000%	77	1,470	-60.000%
2026-09-01	0.0800	0.0800	0.0500	0.0500	-37.500%	30	1,397	-20.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	-33.333%	2	1,402	-50.000%
2026-08-28	0.1700	0.1700	0.1000	0.1200	-14.286%	29	1,404	-66.667%
2026-08-27	0.1400	0.1500	0.1200	0.1400	+55.556%	289	1,376	-71.429%
2026-08-26	0.0600	0.0900	0.0500	0.0900	+50.000%	29	1,303	-55.556%
2026-08-25	0.0800	0.0900	0.0300	0.0600	-14.286%	72	1,301	-33.333%
2026-08-24	0.1500	0.1500	0.0700	0.0700	-65.000%	4	1,342	-42.857%
2026-08-21	0.1400	0.2500	0.1400	0.2000	+17.647%	33	1,341	-80.000%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,314	-76.471%
2026-08-19	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,314	-80.000%
2026-08-18	0.1700	0.1700	0.1700	0.1700	-22.727%	1	1,314	-76.471%
2026-08-17	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,315	-81.818%
2026-08-14	0.2400	0.2400	0.2200	0.2300	-30.303%	443	1,315	-82.609%
2026-08-13	0.2500	0.3300	0.2500	0.3300	+65.000%	151	1,037	-87.879%
2026-08-12	0.1900	0.2400	0.1900	0.2000	-41.176%	27	908	-80.000%
2026-08-10	0.4000	0.4600	0.3400	0.3400	-8.108%	28	909	-88.235%
2026-08-07	0.3500	0.3700	0.3100	0.3700	+42.308%	5	918	-89.189%
2026-08-05	0.3500	0.3600	0.2500	0.2600	-25.714%	7	917	-84.615%
2026-08-04	0.2700	0.3500	0.2700	0.3500	+105.882%	56	914	-88.571%
2026-08-03	0.1600	0.1700	0.1600	0.1700	+13.333%	7	880	-76.471%
2026-07-29	0.1500	0.1500	0.1500	0.1500	+7.143%	5	885	-73.333%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-12.500%	5	885	-71.429%
2026-07-23	0.2000	0.2000	0.1600	0.1600	-33.333%	29	885	-75.000%
2026-07-21	0.2300	0.2400	0.2300	0.2400	+14.286%	6	865	-83.333%
2026-07-20	0.2100	0.2100	0.2100	0.2100	0.000%	1	865	-80.952%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+10.526%	11	864	-80.952%
2026-07-16	0.1900	0.1900	0.1900	0.1900	-20.833%	1	858	-78.947%
2026-07-15	0.2600	0.2600	0.2400	0.2400	+9.091%	9	859	-83.333%
2026-07-13	0.2200	0.2200	0.2200	0.2200	0.000%	3	859	-81.818%
2026-07-10	0.2200	0.2200	0.2200	0.2200	+10.000%	4	856	-81.818%
2026-07-09	0.2300	0.2300	0.2000	0.2000	-9.091%	10	852	-80.000%
2026-07-08	0.2700	0.2700	0.2200	0.2200	-26.667%	8	844	-81.818%
2026-07-07	0.3300	0.3300	0.3000	0.3000	+3.448%	4	840	-86.667%
2026-07-06	0.3400	0.3400	0.2900	0.2900	-3.333%	12	840	-86.207%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+11.111%	5	845	-86.667%
2026-07-01	0.2500	0.2800	0.2500	0.2700	+22.727%	13	845	-85.185%
2026-06-30	0.2100	0.2200	0.2100	0.2200	+4.762%	6	844	-81.818%
2026-06-29	0.2500	0.2500	0.2100	0.2100	-16.000%	7	839	-80.952%
2026-06-26	0.2200	0.2500	0.2000	0.2500	+38.889%	8	842	-84.000%
2026-06-25	0.2000	0.2000	0.1800	0.1800	0.000%	7	839	-77.778%
2026-06-24	0.2100	0.2200	0.1800	0.1800	-21.739%	8	837	-77.778%
2026-06-23	0.2400	0.2400	0.2300	0.2300	-11.538%	3	835	-82.609%
2026-06-22	0.3000	0.3300	0.2600	0.2600	-25.714%	39	837	-84.615%
2026-06-18	0.3600	0.3600	0.3500	0.3500	-5.405%	10	880	-88.571%
2026-06-17	0.3900	0.4000	0.3400	0.3700	0.000%	27	880	-89.189%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-13.953%	1	880	-89.189%
2026-06-15	0.4300	0.4300	0.4300	0.4300	+2.381%	2	877	-90.698%
2026-06-12	0.4200	0.4200	0.4200	0.4200	+5.000%	1	877	-90.476%
2026-06-11	0.4000	0.4100	0.3900	0.4000	-11.111%	24	877	-90.000%
2026-06-10	0.4300	0.4500	0.4300	0.4500	-11.765%	9	856	-91.111%
2026-06-09	0.5400	0.5400	0.5100	0.5100	-12.069%	11	853	-92.157%
2026-06-08	0.5900	0.5900	0.5800	0.5800	0.000%	2	864	-93.103%
2026-06-05	0.6700	0.6700	0.5800	0.5800	-19.444%	13	862	-93.103%
2026-06-04	0.7100	0.7200	0.7100	0.7200	-15.294%	2	865	-94.444%
2026-06-03	0.9800	0.9900	0.8300	0.8500	-28.571%	22	865	-95.294%
2026-06-02	1.2600	1.2700	1.1900	1.1900	-28.743%	17	881	-96.639%
2026-06-01	1.5000	1.6700	1.4000	1.6700	+33.600%	30	874	-97.605%
2026-05-29	0.8000	1.3600	0.8000	1.2500	+127.273%	188	868	-96.800%
2026-05-28	0.4700	0.5500	0.4700	0.5500	+41.026%	129	980	-92.727%
2026-05-27	0.3900	0.3900	0.3900	0.3900	-7.143%	23	891	-89.744%
2026-05-26	0.3900	0.4300	0.3900	0.4200	-6.667%	292	868	-90.476%
2026-05-21	0.4200	0.4500	0.4200	0.4500	0.000%	12	576	-91.111%
2026-05-19	0.4500	0.4500	0.4500	0.4500	-11.765%	1	576	-91.111%
2026-05-15	0.5100	0.5100	0.5100	0.5100	-3.774%	1	574	-92.157%
2026-05-14	0.5300	0.5300	0.5300	0.5300	+6.000%	6	573	-92.453%
2026-05-13	0.5000	0.5000	0.5000	0.5000	+4.167%	22	547	-92.000%
2026-05-12	0.4700	0.4900	0.4700	0.4800	-20.000%	41	547	-91.667%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+20.000%	10	547	-93.333%
2026-05-06	0.5100	0.5100	0.5000	0.5000	-19.355%	9	557	-92.000%
2026-05-05	0.5300	0.6200	0.5300	0.6200	-22.500%	22	548	-93.548%
2026-05-04	0.7500	0.8000	0.7500	0.8000	+15.942%	77	548	-95.000%
2026-05-01	0.6900	0.6900	0.6700	0.6900	+38.000%	3	579	-94.203%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-23.077%	2	579	-92.000%
2026-04-27	0.6400	0.6500	0.6300	0.6500	+12.069%	42	578	-93.846%
2026-04-23	0.6000	0.6000	0.5800	0.5800	-22.667%	3	536	-93.103%
2026-04-22	0.6800	0.7500	0.6800	0.7500	+7.143%	101	538	-94.667%
2026-04-21	0.7000	0.7000	0.7000	0.7000	+18.644%	4	503	-94.286%
2026-04-20	0.6400	0.6400	0.5900	0.5900	-13.235%	54	503	-93.220%
2026-04-17	0.6600	0.6800	0.6600	0.6800	+9.677%	14	457	-94.118%
2026-04-16	0.6200	0.6200	0.6200	0.6200	+10.714%	1	463	-93.548%
2026-04-15	0.5000	0.5700	0.5000	0.5600	+27.273%	15	464	-92.857%
2026-04-14	0.4300	0.4400	0.4300	0.4400	-15.385%	32	461	-90.909%
2026-04-13	0.4300	0.5200	0.3800	0.5200	+40.541%	27	441	-92.308%
2026-04-10	0.3300	0.3700	0.3300	0.3700	+15.625%	4	437	-89.189%
2026-04-09	0.3000	0.3300	0.3000	0.3200	-11.111%	55	433	-87.500%
2026-04-08	0.3800	0.3800	0.3500	0.3600	-14.286%	5	407	-88.889%
2026-04-06	0.4500	0.4600	0.4200	0.4200	-14.286%	4	403	-90.476%
2026-04-02	0.4900	0.4900	0.4900	0.4900	-2.000%	1	401	-91.837%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+4.167%	20	401	-92.000%
2026-03-30	0.4800	0.4800	0.4800	0.4800	-15.789%	1	381	-91.667%
2026-03-27	0.5900	0.5900	0.5700	0.5700	-18.571%	6	380	-92.982%
2026-03-26	0.7400	0.7400	0.6900	0.7000	-13.580%	4	374	-94.286%
2026-03-24	0.8100	0.8100	0.8100	0.8100	-10.989%	23	371	-95.062%
2026-03-23	0.9100	0.9100	0.9100	0.9100	+4.598%	2	369	-95.604%
2026-03-19	0.8500	0.8700	0.8500	0.8700	-5.435%	20	369	-95.402%
2026-03-16	0.9500	0.9500	0.9200	0.9200	-12.381%	5	349	-95.652%
2026-03-10	1.1000	1.1000	1.0500	1.0500	-34.375%	2	351	-96.190%
2026-03-06	1.3000	1.6000	1.3000	1.6000	+33.333%	13	350	-97.500%
2026-03-05	1.2500	1.2500	1.2000	1.2000	-10.448%	10	359	-96.667%
2026-03-04	1.2900	1.4300	1.2900	1.3400	+27.619%	91	350	-97.015%
2026-03-03	1.0500	1.0500	1.0500	1.0500	-12.500%	2	325	-96.190%
2026-03-02	1.2000	1.2600	1.2000	1.2000	+30.435%	23	323	-96.667%
2026-02-26	0.9200	0.9200	0.9200	0.9200	+4.545%	21	318	-95.652%
2026-02-25	0.8800	0.8800	0.8800	0.8800	+18.919%	1	297	-95.455%
2026-02-23	0.7500	0.7500	0.7400	0.7400	-8.642%	2	297	-94.595%
2026-02-20	0.8700	0.8700	0.8100	0.8100	-11.957%	4	295	-95.062%
2026-02-19	0.9200	0.9200	0.9200	0.9200	-5.155%	1	292	-95.652%
2026-02-18	1.1400	1.1500	0.9700	0.9700	+7.778%	22	293	-95.876%
2026-02-17	0.9000	0.9000	0.9000	0.9000	-5.263%	12	289	-95.556%
2026-02-13	0.8800	0.9500	0.8800	0.9500	+2.151%	5	300	-95.789%
2026-02-12	0.9400	0.9400	0.9000	0.9300	-8.824%	35	300	-95.699%
2026-02-11	1.0200	1.0200	1.0200	1.0200	-27.660%	1	276	-96.078%
2026-02-09	1.4100	1.4100	1.4100	1.4100	+29.358%	13	277	-97.163%
2026-02-06	1.0900	1.1300	1.0200	1.0900	+4.808%	9	268	-96.330%
2026-02-05	1.3000	1.3000	1.0300	1.0400	-27.778%	12	271	-96.154%
2026-02-04	1.5000	1.5600	1.4400	1.4400	-37.662%	4	277	-97.222%
2026-02-03	2.3800	2.3800	2.1100	2.3100	+17.259%	31	277	-98.268%
2026-02-02	1.9400	2.0000	1.9400	1.9700	+1.546%	28	248	-97.970%
2026-01-30	1.9500	1.9500	1.9400	1.9400	-11.818%	44	243	-97.938%
2026-01-29	2.0500	2.2000	2.0500	2.2000	-16.350%	39	213	-98.182%
2026-01-28	2.7000	2.7000	2.6300	2.6300	-9.310%	2	182	-98.479%
2026-01-26	3.0000	3.0000	2.9000	2.9000	-6.149%	10	180	-98.621%
2026-01-23	2.9000	3.0900	2.9000	3.0900	+9.187%	18	170	-98.706%
2026-01-22	2.9700	2.9700	2.8300	2.8300	-5.980%	10	165	-98.587%
2026-01-21	3.3500	3.3500	2.8900	3.0100	-13.754%	9	163	-98.671%
2026-01-20	3.4900	3.4900	3.4900	3.4900	-2.514%	3	164	-98.854%
2026-01-16	3.8100	3.8100	3.4900	3.5800	-13.735%	23	142	-98.883%
2026-01-15	4.0600	4.2000	4.0600	4.1500	+4.798%	22	142	-99.036%
2026-01-14	3.9600	3.9600	3.9600	3.9600	-6.604%	6	140	-98.990%
2026-01-13	4.2000	4.2400	4.2000	4.2400	-2.529%	10	136	-99.057%
2026-01-12	4.3500	4.3500	4.3500	4.3500	+1.636%	10	131	-99.080%
2026-01-09	4.3000	4.3100	4.2800	4.2800	-5.100%	30	131	-99.065%
2026-01-08	4.9500	4.9500	4.5100	4.5100	-16.481%	2	136	-99.113%
2026-01-07	5.7500	5.7500	5.4000	5.4000	+21.348%	9	137	-99.259%
2026-01-05	4.4500	4.4500	4.4500	4.4500	+4.706%	1	132	-99.101%
2026-01-02	4.9000	4.9500	4.2500	4.2500	-7.609%	22	132	-99.059%
2025-12-31	4.9000	4.9000	4.6000	4.6000	-15.285%	2	145	-99.130%
2025-12-30	5.4500	5.4500	5.4000	5.4300	-5.401%	7	145	-99.263%
2025-12-29	6.0500	6.0500	5.7400	5.7400	-14.328%	22	144	-99.303%
2025-12-26	6.7000	6.7000	6.7000	6.7000	-14.103%	10	133	-99.403%
2025-12-19	7.8000	7.8000	7.8000	7.8000	+24.601%	5	133	-99.487%
2025-12-17	6.8000	6.8000	6.2600	6.2600	-9.928%	3	133	-99.361%
2025-12-16	6.9500	6.9500	6.9500	6.9500	+2.659%	5	132	-99.424%
2025-12-15	6.7700	6.7700	6.7700	6.7700	+6.614%	4	132	-99.409%
2025-12-12	6.3500	6.3500	6.3500	6.3500	-3.053%	2	132	-99.370%
2025-12-11	6.3500	6.5500	6.3500	6.5500	-11.486%	21	112	-99.389%
2025-12-10	7.1500	7.5500	7.1500	7.4000	+12.805%	9	112	-99.459%
2025-12-09	6.5800	6.5800	6.5600	6.5600	+3.307%	10	112	-99.390%
2025-12-08	6.5000	6.5500	6.3000	6.3500	-0.626%	41	102	-99.370%
2025-12-05	6.3900	6.3900	6.3900	6.3900	+11.130%	1	83	-99.374%
2025-12-04	5.7500	5.7500	5.7500	5.7500	+5.505%	20	82	-99.304%
2025-12-03	5.4500	5.4500	5.4500	5.4500	+7.921%	1	62	-99.266%
2025-12-02	5.5100	5.5100	4.9900	5.0500	+9.783%	20	61	-99.208%
2025-11-25	4.6000	4.6000	4.6000	4.6000	-3.158%	1	74	-99.130%
2025-11-24	4.7500	4.7500	4.7500	4.7500	+9.195%	5	73	-99.158%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-19.890%	1	73	-99.080%
2025-11-20	6.0500	6.0500	5.4300	5.4300	-5.401%	2	73	-99.263%
2025-11-19	5.7400	5.7400	5.7400	5.7400	-12.633%	1	71	-99.303%
2025-11-17	6.5900	6.5900	6.5700	6.5700	-11.216%	10	72	-99.391%
2025-11-13	8.5000	8.5000	7.4000	7.4000	-16.384%	2	68	-99.459%
2025-11-12	9.3000	9.3000	8.8500	8.8500	-14.986%	2	68	-99.548%
2025-11-10	9.6200	10.7500	9.6200	10.4100	+36.078%	69	66	-99.616%
2025-11-07	6.9300	7.6500	6.6300	7.6500	-19.474%	17	14	-99.477%
2025-11-05	8.8300	9.5000	8.8300	9.5000	-8.654%	2	5	-99.579%
2025-11-04	10.4000	10.9200	10.4000	10.4000	0.000%	7	0	-99.615%

.dark-mode .mpdCkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpdCkl{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120C410PLTR Nov 20 2026 410.00 Call (PLTR261120C00410000)option OPRA

PLTR20261120C410
PLTR Nov 20 2026 410.00 Call (PLTR261120C00410000)
option OPRA