Dark

PLTR20261120P100
PLTR Nov 20 2026 100.00 Put (PLTR261120P00100000)
option OPRA

EOD

Sep 28, 2026

0.4100-6.818%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4200	0.4200	0.4100	0.4100	-6.818%	3	12,526	0.000%
2026-09-25	0.4100	0.4500	0.3900	0.4400	+12.821%	131	12,526	-6.818%
2026-09-24	0.3900	0.4100	0.3700	0.3900	0.000%	33	12,533	+5.128%
2026-09-23	0.4300	0.4400	0.3400	0.3900	-9.302%	74	12,527	+5.128%
2026-09-22	0.4200	0.4600	0.4100	0.4300	-2.273%	201	12,523	-4.651%
2026-09-21	0.5500	0.5500	0.4300	0.4400	-25.424%	106	12,582	-6.818%
2026-09-18	0.6000	0.6200	0.5700	0.5900	-3.279%	47	12,605	-30.508%
2026-09-17	0.6000	0.6200	0.5300	0.6100	0.000%	234	12,594	-32.787%
2026-09-16	0.7000	0.7000	0.6100	0.6100	-3.175%	44	12,528	-32.787%
2026-09-15	0.6200	0.6300	0.6000	0.6300	-1.563%	10	12,525	-34.921%
2026-09-14	0.7100	0.7100	0.6100	0.6400	-15.789%	16	12,525	-35.938%
2026-09-10	0.7700	0.7800	0.7200	0.7600	+10.145%	16	12,530	-46.053%
2026-09-09	0.7300	0.7300	0.6900	0.6900	-4.167%	21	12,529	-40.580%
2026-09-08	0.7400	0.7400	0.7200	0.7200	+1.408%	16	12,515	-43.056%
2026-09-04	0.6600	0.7100	0.6500	0.7100	+7.576%	12	12,515	-42.254%
2026-09-03	0.7500	0.7500	0.6200	0.6600	-21.429%	99	12,515	-37.879%
2026-09-02	0.8100	0.9600	0.7900	0.8400	+18.310%	129	12,528	-51.190%
2026-09-01	0.7700	0.7700	0.6500	0.7100	+5.970%	55	12,509	-42.254%
2026-08-31	0.6500	0.6700	0.6400	0.6700	-4.286%	4	12,512	-38.806%
2026-08-28	0.7000	0.7300	0.6800	0.7000	-5.405%	34	12,510	-41.429%
2026-08-27	0.8500	0.8500	0.7000	0.7400	-14.943%	45	12,486	-44.595%
2026-08-26	0.9900	0.9900	0.8700	0.8700	-9.375%	76	12,503	-52.874%
2026-08-25	0.9500	0.9800	0.9400	0.9600	-4.000%	66	12,556	-57.292%
2026-08-24	1.0400	1.0700	0.9500	1.0000	+3.093%	82	12,516	-59.000%
2026-08-21	0.9800	1.0400	0.9300	0.9700	-5.825%	23	12,503	-57.732%
2026-08-20	0.9200	1.0400	0.9000	1.0300	+10.753%	167	12,489	-60.194%
2026-08-19	0.9200	0.9700	0.8700	0.9300	-2.105%	114	12,419	-55.914%
2026-08-18	0.9200	0.9700	0.9200	0.9500	-1.042%	63	12,380	-56.842%
2026-08-17	0.9400	0.9600	0.8900	0.9600	+3.226%	64	12,356	-57.292%
2026-08-14	1.0000	1.0000	0.8800	0.9300	-7.000%	186	12,365	-55.914%
2026-08-13	1.0100	1.0400	0.9800	1.0000	-8.257%	56	12,368	-59.000%
2026-08-12	1.0900	1.1500	1.0800	1.0900	+1.869%	127	12,389	-62.385%
2026-08-11	1.1000	1.1300	1.0500	1.0700	-6.957%	66	12,410	-61.682%
2026-08-10	1.2400	1.2400	1.0300	1.1500	-7.258%	635	12,380	-64.348%
2026-08-07	1.4200	1.5100	1.2400	1.2400	-24.848%	790	12,636	-66.935%
2026-08-06	1.6700	1.6900	1.5400	1.6500	+10.000%	134	12,592	-75.152%
2026-08-05	1.4900	1.5400	1.3400	1.5000	+2.041%	169	12,664	-72.667%
2026-08-04	3.7000	3.7000	1.4200	1.4700	-71.731%	1,014	12,632	-72.109%
2026-08-03	5.3500	5.5400	5.1000	5.2000	-13.333%	252	12,938	-92.115%
2026-07-31	5.9700	6.5500	5.9200	6.0000	-3.537%	31	12,873	-93.167%
2026-07-30	6.7500	6.8000	6.1700	6.2200	+7.241%	227	12,857	-93.408%
2026-07-29	5.9000	6.1500	5.8000	5.8000	-7.937%	155	12,853	-92.931%
2026-07-28	5.1500	7.5000	5.1500	6.3000	+34.043%	90	12,830	-93.492%
2026-07-27	5.4000	5.6200	4.7000	4.7000	-24.194%	232	12,802	-91.277%
2026-07-24	6.3500	6.5700	5.9000	6.2000	-5.632%	119	12,899	-93.387%
2026-07-23	7.0000	7.1500	6.5000	6.5700	+1.389%	42	12,895	-93.760%
2026-07-22	5.6000	6.5000	5.6000	6.4800	+28.317%	45	12,875	-93.673%
2026-07-21	4.9900	5.0500	4.9100	5.0500	+6.316%	79	12,859	-91.881%
2026-07-20	5.2100	5.2200	4.6500	4.7500	-14.414%	131	12,827	-91.368%
2026-07-17	5.3400	5.6500	5.2100	5.5500	+13.265%	95	12,777	-92.613%
2026-07-16	5.1500	5.3000	4.8800	4.9000	-2.000%	54	12,767	-91.633%
2026-07-15	4.9400	5.1500	4.9400	5.0000	+0.402%	15	12,764	-91.800%
2026-07-14	6.8400	6.8400	4.9000	4.9800	-15.593%	17	12,761	-91.767%
2026-07-13	5.7500	6.0100	5.5000	5.9000	-2.479%	205	12,751	-93.051%
2026-07-10	5.7000	6.3000	5.7000	6.0500	-1.945%	73	12,744	-93.223%
2026-07-09	6.1900	6.3800	5.9000	6.1700	+11.171%	11	12,758	-93.355%
2026-07-08	5.7000	6.1500	5.5500	5.5500	+14.433%	1,624	12,552	-92.613%
2026-07-07	4.9600	5.1700	4.4900	4.8500	-7.088%	104	12,476	-91.546%
2026-07-06	6.0500	6.0600	5.0500	5.2200	-9.217%	158	12,481	-92.146%
2026-07-02	5.8000	5.8600	5.2000	5.7500	-7.407%	526	12,499	-92.870%
2026-07-01	6.7500	6.7500	5.7500	6.2100	-18.504%	106	12,499	-93.398%
2026-06-30	8.1700	8.1700	7.6000	7.6200	-6.503%	9	12,486	-94.619%
2026-06-29	8.0000	8.3000	7.7000	8.1500	-10.143%	682	12,483	-94.969%
2026-06-26	10.2200	10.2200	9.0000	9.0700	-19.018%	176	12,521	-95.480%
2026-06-25	10.4200	11.3600	10.3700	11.2000	+22.404%	695	12,518	-96.339%
2026-06-24	8.8000	9.4000	8.1500	9.1500	+11.995%	166	12,355	-95.519%
2026-06-23	7.3800	8.1700	7.3800	8.1700	+9.664%	133	12,444	-94.982%
2026-06-22	5.8300	7.5500	5.8200	7.4500	+27.350%	4,106	12,453	-94.497%
2026-06-18	6.0200	6.5000	5.7500	5.8500	+8.333%	321	8,534	-92.991%
2026-06-17	5.0000	5.4000	5.0000	5.4000	-2.703%	32	8,534	-92.407%
2026-06-16	5.3000	5.9200	5.3000	5.5500	+2.778%	28	8,534	-92.613%
2026-06-15	6.9000	6.9000	5.2700	5.4000	-18.797%	95	8,501	-92.407%
2026-06-12	6.8600	6.8600	6.3000	6.6500	+3.906%	87	8,501	-93.835%
2026-06-11	6.6400	6.8500	6.3000	6.4000	-1.991%	703	8,501	-93.594%
2026-06-10	6.8000	6.8000	6.1000	6.5300	+6.179%	53	7,899	-93.721%
2026-06-09	5.6500	7.2000	5.5500	6.1500	+11.818%	33	7,887	-93.333%
2026-06-08	5.6000	5.7000	5.5000	5.5000	-6.780%	62	7,861	-92.545%
2026-06-05	5.4000	5.9500	5.4000	5.9000	+18.236%	478	7,823	-93.051%
2026-06-04	4.6300	5.0900	4.6300	4.9900	+0.808%	29	7,632	-91.784%
2026-06-03	4.2500	5.0000	4.1000	4.9500	+20.732%	32	7,630	-91.717%
2026-06-02	3.9300	4.3100	3.9300	4.1000	+17.143%	35	7,623	-90.000%
2026-06-01	3.6100	3.7000	3.4500	3.5000	-6.667%	117	7,607	-88.286%
2026-05-29	4.2200	4.2200	3.6400	3.7500	-19.355%	95	7,625	-89.067%
2026-05-28	5.3000	5.3000	4.6500	4.6500	-18.421%	542	7,604	-91.183%
2026-05-27	5.9900	6.0000	5.5100	5.7000	+6.145%	72	7,824	-92.807%
2026-05-26	5.5500	5.5500	5.2500	5.3700	-1.468%	87	7,779	-92.365%
2026-05-22	5.6000	5.6100	5.3200	5.4500	+1.490%	89	7,734	-92.477%
2026-05-21	5.3300	5.4000	5.3300	5.3700	-4.956%	88	7,683	-92.365%
2026-05-20	5.8500	5.8500	5.6500	5.6500	-1.568%	1,101	7,683	-92.743%
2026-05-19	5.9000	6.0000	5.6400	5.7400	-4.493%	85	7,829	-92.857%
2026-05-18	6.4500	6.4500	5.9000	6.0100	-3.065%	99	7,829	-93.178%
2026-05-15	6.3500	6.3500	6.0500	6.2000	-0.800%	52	7,829	-93.387%
2026-05-14	6.7900	6.7900	6.2500	6.2500	-10.714%	169	7,807	-93.440%
2026-05-13	6.6000	7.1500	6.6000	7.0000	+12.903%	234	7,527	-94.143%
2026-05-12	5.9000	6.3000	5.9000	6.2000	+2.479%	24	7,527	-93.387%
2026-05-11	6.1300	6.4000	6.0500	6.0500	+1.681%	82	7,527	-93.223%
2026-05-08	6.2500	6.3000	5.9500	5.9500	0.000%	39	7,487	-93.109%
2026-05-07	6.0000	6.0000	5.6100	5.9500	-7.321%	69	7,465	-93.109%
2026-05-06	6.7400	7.0000	6.2900	6.4200	+0.312%	1,390	7,421	-93.614%
2026-05-05	5.9500	6.6000	5.6000	6.4000	+23.077%	158	6,636	-93.594%
2026-05-04	5.2200	5.5500	5.2000	5.2000	-11.111%	77	6,530	-92.115%
2026-05-01	5.9500	5.9500	5.6500	5.8500	-8.594%	113	6,521	-92.991%
2026-04-30	6.4000	6.4000	6.4000	6.4000	-4.478%	5	6,521	-93.594%
2026-04-29	6.9700	7.2500	6.7000	6.7000	+8.590%	992	6,517	-93.881%
2026-04-28	6.1700	6.1700	6.1700	6.1700	+2.833%	5	5,647	-93.355%
2026-04-27	6.2100	6.2100	6.0000	6.0000	-6.250%	3	5,647	-93.167%
2026-04-24	6.6000	6.8500	6.4000	6.4000	-1.538%	85	5,645	-93.594%
2026-04-23	5.6000	6.5000	5.6000	6.5000	+22.642%	35	5,678	-93.692%
2026-04-22	5.4000	5.4800	5.3000	5.3000	-6.195%	19	5,648	-92.264%
2026-04-21	6.0000	6.0000	5.6500	5.6500	-4.237%	8	5,626	-92.743%
2026-04-20	5.9500	5.9500	5.9000	5.9000	+1.724%	8	5,626	-93.051%
2026-04-17	5.9000	5.9000	5.6600	5.8000	-12.121%	62	5,619	-92.931%
2026-04-16	6.3500	6.7000	6.2700	6.6000	+1.538%	33	5,599	-93.788%
2026-04-15	7.2000	7.2000	6.5000	6.5000	-13.333%	29	5,581	-93.692%
2026-04-14	7.5600	7.8000	7.5000	7.5000	-12.587%	11	5,571	-94.533%
2026-04-13	8.5500	8.5800	8.3200	8.5800	-12.449%	4	5,570	-95.221%
2026-04-10	10.2000	11.1000	9.7000	9.8000	+6.522%	218	5,566	-95.816%
2026-04-09	8.9000	9.8000	8.9000	9.2000	+21.053%	72	5,532	-95.543%
2026-04-08	5.7500	7.6000	5.7500	7.6000	+17.829%	113	5,549	-94.605%
2026-04-07	6.6000	6.6000	6.4500	6.4500	+0.781%	11	5,488	-93.643%
2026-04-06	6.4000	6.4000	6.4000	6.4000	-7.112%	1	5,487	-93.594%
2026-04-02	7.5800	7.5800	6.8900	6.8900	+2.836%	2	5,487	-94.049%
2026-04-01	7.1000	7.1000	6.7000	6.7000	-4.286%	25	5,487	-93.881%
2026-03-31	7.7000	7.7000	7.0000	7.0000	-18.699%	5	5,479	-94.143%
2026-03-30	8.0500	8.6100	7.8800	8.6100	+5.644%	10	5,479	-95.238%
2026-03-27	8.1000	8.2500	8.1000	8.1500	+11.644%	8	5,484	-94.969%
2026-03-26	7.3300	7.3300	7.3000	7.3000	+15.689%	7	5,484	-94.384%
2026-03-25	6.1000	6.3100	6.1000	6.3100	-4.394%	13	5,485	-93.502%
2026-03-24	6.8000	6.8000	6.4500	6.6000	+11.864%	10	5,487	-93.788%
2026-03-23	6.2000	6.2000	5.9000	5.9000	-15.108%	24	5,482	-93.051%
2026-03-20	6.9500	6.9500	6.9500	6.9500	+5.303%	1	5,500	-94.101%
2026-03-18	6.6000	6.6000	6.6000	6.6000	+4.762%	15	5,499	-93.788%
2026-03-17	6.3500	6.3500	6.3000	6.3000	-20.253%	2	5,484	-93.492%
2026-03-13	7.9000	7.9000	7.9000	7.9000	+10.490%	1	5,483	-94.810%
2026-03-12	7.1500	7.1500	7.1500	7.1500	-0.418%	8	5,484	-94.266%
2026-03-10	7.1800	7.1800	7.1800	7.1800	+2.571%	1	5,477	-94.290%
2026-03-09	7.2300	7.2300	7.0000	7.0000	+1.449%	11	5,477	-94.143%
2026-03-06	7.2500	7.2500	6.8500	6.9000	-12.102%	44	5,551	-94.058%
2026-03-05	7.3400	7.8500	7.2000	7.8500	+3.974%	135	5,552	-94.777%
2026-03-04	7.9500	7.9500	7.3000	7.5500	-12.717%	42	5,567	-94.570%
2026-03-03	9.0900	10.0000	8.5900	8.6500	-1.143%	36	5,568	-95.260%
2026-03-02	9.0000	9.0000	8.2500	8.7500	-14.132%	33	5,562	-95.314%
2026-02-27	10.1000	10.1900	9.6000	10.1900	+1.900%	43	5,541	-95.976%
2026-02-26	10.0500	10.4600	10.0000	10.0000	-4.762%	16	5,572	-95.900%
2026-02-25	10.0500	10.5000	10.0000	10.5000	-7.895%	44	5,567	-96.095%
2026-02-24	11.3100	11.6500	11.2100	11.4000	+4.110%	12	5,567	-96.404%
2026-02-23	11.2800	11.5000	10.9500	10.9500	+7.353%	9	5,561	-96.256%
2026-02-20	10.6000	10.6000	10.2000	10.2000	+0.691%	2	5,557	-95.980%
2026-02-19	10.1300	10.1300	10.1300	10.1300	+11.319%	2	5,558	-95.953%
2026-02-18	9.1000	9.1000	9.1000	9.1000	-12.077%	1	5,558	-95.495%
2026-02-17	11.4000	11.4000	10.3500	10.3500	-4.871%	142	5,558	-96.039%
2026-02-13	10.5500	10.8800	10.5500	10.8800	-5.556%	14	5,500	-96.232%
2026-02-12	10.4500	12.1500	10.4500	11.5200	+8.679%	665	5,500	-96.441%
2026-02-11	9.8300	10.6000	9.8300	10.6000	+12.169%	21	4,870	-96.132%
2026-02-10	8.7000	9.5500	8.5600	9.4500	+6.180%	38	4,871	-95.661%
2026-02-09	9.4000	9.4000	8.4000	8.9000	-14.010%	21	4,862	-95.393%
2026-02-06	10.6500	10.6500	10.1000	10.3500	-11.915%	20	4,859	-96.039%
2026-02-05	10.5500	12.1000	10.5500	11.7500	+16.915%	944	4,858	-96.511%
2026-02-04	7.8000	10.6800	7.8000	10.0500	+43.571%	1,902	4,067	-95.920%
2026-02-03	6.4000	7.3100	6.4000	7.0000	-17.160%	25	3,213	-94.143%
2026-02-02	8.2000	8.6000	8.2000	8.4500	-4.520%	941	3,199	-95.148%
2026-01-30	8.8000	8.9500	8.4500	8.8500	+2.076%	46	2,589	-95.367%
2026-01-29	8.0000	9.0800	8.0000	8.6700	+14.834%	83	2,595	-95.271%
2026-01-28	7.4000	7.5500	7.4000	7.5500	+11.029%	14	2,570	-94.570%
2026-01-27	6.5500	6.8000	6.5500	6.8000	+6.250%	7	2,579	-93.971%
2026-01-26	6.4000	6.4000	6.3500	6.4000	-1.538%	222	2,572	-93.594%
2026-01-23	6.3000	6.5000	6.3000	6.5000	-5.797%	1,946	2,366	-93.692%
2026-01-22	6.9000	6.9000	6.9000	6.9000	-5.738%	8	1,393	-94.058%
2026-01-21	7.2500	7.8400	6.9300	7.3200	+3.099%	50	1,393	-94.399%
2026-01-20	7.2500	7.2500	7.1000	7.1000	+15.447%	4	1,400	-94.225%
2026-01-15	6.2500	6.2500	6.1500	6.1500	-0.806%	3	1,400	-93.333%
2026-01-13	6.3000	6.3000	6.2000	6.2000	-1.587%	4	1,399	-93.387%
2026-01-12	6.4500	6.4500	6.3000	6.3000	-4.977%	4	1,399	-93.492%
2026-01-09	6.8500	6.8500	6.6300	6.6300	-2.500%	7	1,400	-93.816%
2026-01-08	6.7500	6.8000	6.7500	6.8000	+10.032%	4	1,395	-93.971%
2026-01-07	6.6600	6.6600	6.1800	6.1800	-4.923%	48	1,395	-93.366%
2026-01-06	6.7000	6.8000	6.5000	6.5000	-10.097%	49	1,388	-93.692%
2026-01-05	7.3000	7.3800	7.1000	7.2300	-6.710%	32	1,320	-94.329%
2026-01-02	6.8200	7.8000	6.7500	7.7500	+12.319%	31	1,320	-94.710%
2025-12-31	6.9000	6.9000	6.9000	6.9000	+3.604%	1	1,306	-94.058%
2025-12-30	6.7000	6.7400	6.6600	6.6600	-0.597%	50	1,306	-93.844%
2025-12-29	6.8300	6.8300	6.7000	6.7000	+3.555%	11	1,301	-93.881%
2025-12-26	6.3700	6.4700	6.3700	6.4700	+0.310%	3	1,311	-93.663%
2025-12-23	6.5000	6.5000	6.4500	6.4500	+0.781%	24	1,310	-93.643%
2025-12-22	6.8000	6.9000	6.3500	6.4000	-11.724%	14	1,319	-93.594%
2025-12-19	7.2500	7.2500	7.2500	7.2500	-4.605%	6	1,319	-94.345%
2025-12-18	8.2500	8.2500	7.4900	7.6000	-7.317%	21	1,319	-94.605%
2025-12-17	7.5500	8.2000	7.5500	8.2000	+6.910%	2	1,323	-95.000%
2025-12-16	7.6500	7.7000	7.6500	7.6700	+0.131%	3	1,322	-94.654%
2025-12-15	7.6600	7.6600	7.6600	7.6600	-6.012%	1	1,323	-94.648%
2025-12-12	7.5900	8.1500	7.5900	8.1500	+6.955%	14	1,322	-94.969%
2025-12-11	7.6700	7.7700	7.5800	7.6200	+2.695%	21	1,322	-94.619%
2025-12-10	7.5500	7.6300	7.4200	7.4200	-6.076%	103	1,318	-94.474%
2025-12-09	7.9000	7.9000	7.9000	7.9000	+1.282%	1	1,314	-94.810%
2025-12-08	8.0000	8.0000	7.8000	7.8000	-1.887%	24	1,314	-94.744%
2025-12-05	8.1000	8.1000	7.9500	7.9500	-3.869%	14	1,314	-94.843%
2025-12-04	8.2400	8.4000	8.2400	8.2700	-3.837%	16	1,314	-95.042%
2025-12-02	8.4000	8.6000	8.3500	8.6000	-3.587%	15	1,314	-95.233%
2025-12-01	9.5000	9.5000	8.8800	8.9200	-5.207%	15	1,306	-95.404%
2025-11-28	9.4100	9.4100	9.4100	9.4100	+0.749%	1	1,303	-95.643%
2025-11-26	9.4500	9.4500	9.3400	9.3400	-8.431%	5	1,301	-95.610%
2025-11-25	10.3000	10.3000	10.0100	10.2000	0.000%	5	1,301	-95.980%
2025-11-24	10.5500	10.5500	10.2000	10.2000	-13.924%	61	1,301	-95.980%
2025-11-21	11.2500	12.1300	11.2500	11.8500	+2.775%	10	1,282	-96.540%
2025-11-20	9.2500	11.5300	9.2500	11.5300	+11.942%	173	1,282	-96.444%
2025-11-19	10.0400	10.6000	10.0400	10.3000	+4.040%	1,136	1,187	-96.019%
2025-11-18	10.6000	10.6000	9.9000	9.9000	-1.000%	3	276	-95.859%
2025-11-17	9.4000	10.0800	9.4000	10.0000	+6.838%	39	274	-95.900%
2025-11-14	10.0500	10.0500	9.1200	9.3600	-2.500%	54	269	-95.620%
2025-11-13	8.4000	9.6000	8.4000	9.6000	+14.286%	34	262	-95.729%
2025-11-12	8.0900	8.4000	8.0900	8.4000	+9.091%	10	241	-95.119%
2025-11-11	7.7000	7.7000	7.7000	7.7000	+6.207%	17	235	-94.675%
2025-11-10	8.7500	8.7500	7.2000	7.2500	-20.591%	86	219	-94.345%
2025-11-07	9.1000	9.2000	8.9000	9.1300	+7.412%	9	139	-95.509%
2025-11-06	8.0500	9.0000	8.0500	8.5000	+10.677%	18	133	-95.176%
2025-11-05	8.2000	8.8500	7.6800	7.6800	-3.639%	219	116	-94.661%
2025-11-04	7.7000	8.0500	7.7000	7.9700	+13.857%	24	26	-94.856%
2025-11-03	6.9500	7.2500	6.8200	7.0000	0.000%	10	0	-94.143%

.dark-mode .Qhh7mP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qhh7mP{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P100PLTR Nov 20 2026 100.00 Put (PLTR261120P00100000)option OPRA

PLTR20261120P100
PLTR Nov 20 2026 100.00 Put (PLTR261120P00100000)
option OPRA