Dark

PLTR20261120P105
PLTR Nov 20 2026 105.00 Put (PLTR261120P00105000)
option OPRA

EOD

Sep 28, 2026

0.4700-4.082%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5200	0.5200	0.4700	0.4700	-4.082%	5	8,297	0.000%
2026-09-25	0.4800	0.5400	0.4800	0.4900	+8.889%	16	8,298	-4.082%
2026-09-24	0.4600	0.4800	0.4500	0.4500	0.000%	8	8,298	+4.444%
2026-09-23	0.4700	0.5200	0.4400	0.4500	-13.462%	24	8,301	+4.444%
2026-09-22	0.5100	0.5200	0.5100	0.5200	-3.704%	19	8,309	-9.615%
2026-09-21	0.5800	0.5800	0.5100	0.5400	-23.944%	244	8,307	-12.963%
2026-09-18	0.7300	0.7300	0.7000	0.7100	-2.740%	8	8,194	-33.803%
2026-09-17	0.7500	0.7500	0.6900	0.7300	-8.750%	17	8,190	-35.616%
2026-09-15	0.7700	0.8000	0.7700	0.8000	0.000%	2	8,183	-41.250%
2026-09-14	0.7900	0.8000	0.7600	0.8000	-9.091%	83	8,182	-41.250%
2026-09-11	0.8900	0.9500	0.8300	0.8800	-12.000%	7	8,158	-46.591%
2026-09-10	0.9900	1.0000	0.9200	1.0000	+8.696%	10	8,156	-53.000%
2026-09-09	0.9100	0.9200	0.9100	0.9200	-1.075%	2	8,152	-48.913%
2026-09-08	0.9500	0.9500	0.8700	0.9300	+6.897%	27	8,152	-49.462%
2026-09-04	0.8300	0.8700	0.7900	0.8700	+12.987%	14	8,122	-45.977%
2026-09-03	0.8600	0.8600	0.7700	0.7700	-28.037%	21	8,122	-38.961%
2026-09-02	0.9900	1.2000	0.9900	1.0700	+18.889%	126	8,112	-56.075%
2026-09-01	0.9000	0.9000	0.7900	0.9000	+9.756%	4	8,098	-47.778%
2026-08-31	0.8400	0.8400	0.7900	0.8200	-3.529%	165	8,100	-42.683%
2026-08-28	0.8100	0.8500	0.8100	0.8500	-2.299%	2	8,026	-44.706%
2026-08-27	1.0000	1.0000	0.8700	0.8700	-17.143%	27	8,026	-45.977%
2026-08-26	1.1800	1.1800	1.0500	1.0500	-11.765%	9	8,038	-55.238%
2026-08-25	1.1700	1.1900	1.1000	1.1900	+6.250%	12	8,034	-60.504%
2026-08-24	1.2800	1.2800	1.0900	1.1200	-4.274%	31	8,035	-58.036%
2026-08-21	1.2200	1.2200	1.1300	1.1700	-7.874%	28	8,013	-59.829%
2026-08-20	1.3000	1.3000	1.1300	1.2700	+5.833%	147	8,007	-62.992%
2026-08-19	1.1900	1.2000	1.1000	1.2000	+0.840%	44	7,941	-60.833%
2026-08-18	1.1400	1.1900	1.1400	1.1900	+3.478%	5	7,911	-60.504%
2026-08-17	1.1500	1.1600	1.1100	1.1500	+0.877%	16	7,909	-59.130%
2026-08-14	1.2000	1.2000	1.0900	1.1400	-5.000%	33	7,899	-58.772%
2026-08-13	1.2500	1.2800	1.2000	1.2000	-12.409%	8	7,904	-60.833%
2026-08-12	1.4000	1.4300	1.3200	1.3700	0.000%	11	7,906	-65.693%
2026-08-11	1.3700	1.3700	1.3700	1.3700	+0.735%	15	7,908	-65.693%
2026-08-10	1.5500	1.5500	1.2600	1.3600	-16.049%	812	7,893	-65.441%
2026-08-07	1.8000	1.8000	1.5700	1.6200	-23.585%	27	8,069	-70.988%
2026-08-06	2.1100	2.1600	2.0600	2.1200	+12.766%	46	8,086	-77.830%
2026-08-05	1.8700	1.9500	1.7100	1.8800	+0.535%	389	8,087	-75.000%
2026-08-04	3.5500	3.5500	1.8000	1.8700	-72.090%	623	8,263	-74.866%
2026-08-03	6.6700	7.0300	6.6200	6.7000	-11.023%	120	8,521	-92.985%
2026-07-31	7.9000	8.3500	7.5000	7.5300	-2.839%	113	8,480	-93.758%
2026-07-30	8.1000	8.3500	7.7500	7.7500	-4.908%	42	8,528	-93.935%
2026-07-29	7.3500	8.1500	7.3100	8.1500	+1.875%	166	8,522	-94.233%
2026-07-28	9.0000	9.2500	7.9600	8.0000	+33.333%	10	8,549	-94.125%
2026-07-27	6.8500	7.1600	6.0000	6.0000	-22.078%	208	8,545	-92.167%
2026-07-24	8.0700	8.1000	7.6500	7.7000	-9.305%	91	8,648	-93.896%
2026-07-23	8.4700	8.8200	8.2000	8.4900	+4.815%	23	8,617	-94.464%
2026-07-22	7.0700	8.1700	7.0700	8.1000	+28.571%	24	8,608	-94.198%
2026-07-21	6.3900	6.3900	6.2000	6.3000	+2.941%	34	8,604	-92.540%
2026-07-20	6.2800	6.5500	5.9000	6.1200	-8.657%	119	8,623	-92.320%
2026-07-17	6.6400	6.7000	6.4500	6.7000	+7.200%	35	8,556	-92.985%
2026-07-16	6.4100	6.4500	6.1700	6.2500	-2.344%	224	8,550	-92.480%
2026-07-15	5.9600	6.4000	5.9600	6.4000	+1.749%	19	8,471	-92.656%
2026-07-14	8.5000	8.5200	6.1700	6.2900	-12.639%	130	8,482	-92.528%
2026-07-13	7.4500	7.4500	6.9000	7.2000	-4.000%	15	8,545	-93.472%
2026-07-10	7.5500	7.7500	7.5000	7.5000	+2.599%	41	8,553	-93.733%
2026-07-09	7.9500	7.9500	7.3100	7.3100	+3.688%	6	8,576	-93.570%
2026-07-08	7.4000	7.4000	6.9500	7.0500	+16.529%	37	8,574	-93.333%
2026-07-07	6.0000	6.4500	5.5200	6.0500	-5.469%	165	8,560	-92.231%
2026-07-06	6.7500	6.7500	6.3500	6.4000	-11.602%	69	8,561	-92.656%
2026-07-02	6.8500	7.3200	6.5200	7.2400	-2.819%	57	8,560	-93.508%
2026-07-01	8.4000	8.4000	7.2800	7.4500	-21.414%	21	8,560	-93.691%
2026-06-30	10.1500	10.1500	9.3500	9.4800	-6.139%	8	8,560	-95.042%
2026-06-29	9.8800	10.4000	9.8000	10.1000	-11.404%	90	8,558	-95.347%
2026-06-26	12.4900	12.8300	11.2200	11.4000	-15.867%	152	8,546	-95.877%
2026-06-25	11.6000	13.8000	11.6000	13.5500	+20.874%	511	8,405	-96.531%
2026-06-24	10.1100	11.6500	10.1100	11.2100	+12.777%	81	8,174	-95.807%
2026-06-23	9.0500	9.9400	9.0500	9.9400	+5.970%	30	8,158	-95.272%
2026-06-22	7.3500	9.3800	7.2500	9.3800	+28.493%	57	8,147	-94.989%
2026-06-18	7.7400	7.8500	7.3000	7.3000	+2.817%	95	8,191	-93.562%
2026-06-17	6.4400	7.1000	6.2100	7.1000	+5.970%	29	8,191	-93.380%
2026-06-16	6.8000	7.2500	6.6000	6.7000	+1.515%	12	8,191	-92.985%
2026-06-15	7.1300	7.1300	6.5500	6.6000	-18.619%	106	8,193	-92.879%
2026-06-12	7.6500	8.2800	7.6500	8.1100	+3.974%	115	8,193	-94.205%
2026-06-11	8.5000	8.5000	7.8000	7.8000	-3.106%	39	8,193	-93.974%
2026-06-10	7.6800	8.0500	7.4200	8.0500	+4.410%	543	8,193	-94.161%
2026-06-09	7.1000	8.4900	7.0900	7.7100	+10.143%	154	8,193	-93.904%
2026-06-08	6.8000	7.0000	6.7500	7.0000	-1.547%	166	8,150	-93.286%
2026-06-05	6.6500	7.3500	6.5200	7.1100	+15.049%	637	8,023	-93.390%
2026-06-04	5.8000	6.1800	5.8000	6.1800	+3.000%	54	7,954	-92.395%
2026-06-03	5.7700	6.0000	5.6000	6.0000	+20.000%	272	7,939	-92.167%
2026-06-02	4.8000	5.2600	4.8000	5.0000	+16.822%	63	7,724	-90.600%
2026-06-01	4.3000	4.5500	4.2000	4.2800	-4.889%	1,596	7,683	-89.019%
2026-05-29	5.0500	5.1000	4.4500	4.5000	-21.053%	112	7,530	-89.556%
2026-05-28	6.2500	6.3200	5.7000	5.7000	-18.571%	71	7,538	-91.754%
2026-05-27	6.8500	7.0000	6.8500	7.0000	+6.870%	81	7,547	-93.286%
2026-05-26	6.6000	6.9200	6.5500	6.5500	-0.456%	8	7,542	-92.824%
2026-05-22	6.4500	6.9000	6.3700	6.5800	-0.303%	66	7,538	-92.857%
2026-05-21	6.5700	6.6100	6.4000	6.6000	-3.084%	14	7,533	-92.879%
2026-05-20	6.9500	7.0000	6.8100	6.8100	-4.488%	140	7,533	-93.098%
2026-05-19	7.0800	7.2500	6.9100	7.1300	-3.649%	82	7,534	-93.408%
2026-05-18	7.2000	7.7100	7.1400	7.4000	+0.680%	250	7,534	-93.649%
2026-05-15	7.7000	7.7000	7.3000	7.3500	-4.669%	906	7,534	-93.605%
2026-05-14	7.7000	7.7500	7.7000	7.7100	-9.825%	132	6,646	-93.904%
2026-05-13	8.0300	8.6500	8.0300	8.5500	+13.245%	1,140	5,559	-94.503%
2026-05-12	7.3900	7.6000	7.3000	7.5500	+3.425%	76	5,559	-93.775%
2026-05-11	7.5500	7.5500	7.2500	7.3000	-2.013%	34	5,559	-93.562%
2026-05-08	7.6500	7.6500	7.4000	7.4500	+2.476%	69	5,619	-93.691%
2026-05-07	7.0900	7.2700	6.7500	7.2700	-6.555%	264	5,666	-93.535%
2026-05-06	7.7000	8.0500	7.6500	7.7800	+0.129%	43	5,854	-93.959%
2026-05-05	7.0000	7.9100	7.0000	7.7700	+23.333%	7	5,842	-93.951%
2026-05-04	6.4500	6.5500	6.3000	6.3000	-8.828%	77	5,838	-92.540%
2026-05-01	7.0000	7.0500	6.9100	6.9100	-8.477%	28	5,827	-93.198%
2026-04-30	7.6500	7.7500	7.4000	7.5500	-5.031%	213	5,827	-93.775%
2026-04-29	8.1000	8.3200	7.9500	7.9500	+5.438%	27	5,966	-94.088%
2026-04-28	7.5400	7.5400	7.5400	7.5400	+1.892%	1	5,966	-93.767%
2026-04-27	7.4000	7.4500	7.3500	7.4000	-2.632%	28	5,965	-93.649%
2026-04-24	7.6000	7.6000	7.5500	7.6000	-3.797%	66	5,966	-93.816%
2026-04-23	7.6500	7.9000	7.6500	7.9000	+25.397%	71	5,971	-94.051%
2026-04-22	6.3500	6.4600	6.3000	6.3000	-8.696%	23	5,941	-92.540%
2026-04-21	6.8000	6.9000	6.8000	6.9000	-9.804%	2	5,936	-93.188%
2026-04-16	7.6500	7.6500	7.6500	7.6500	-1.671%	1	5,936	-93.856%
2026-04-15	8.3900	8.3900	7.7800	7.7800	-11.591%	23	5,937	-93.959%
2026-04-14	8.9500	9.0100	8.8000	8.8000	-10.751%	68	5,938	-94.659%
2026-04-13	9.9000	9.9000	9.8600	9.8600	-16.014%	9	5,938	-95.233%
2026-04-10	11.9000	13.0200	11.4700	11.7400	+6.824%	51	5,935	-95.997%
2026-04-09	11.1800	11.3100	10.8500	10.9900	+32.410%	39	5,935	-95.723%
2026-04-08	7.5900	8.3000	7.5900	8.3000	+8.355%	7	5,957	-94.337%
2026-04-06	7.6000	7.6600	7.6000	7.6600	-2.420%	2	5,952	-93.864%
2026-04-01	7.8500	7.8500	7.8500	7.8500	-13.260%	1	5,952	-94.013%
2026-03-31	9.1200	9.1200	9.0500	9.0500	-8.862%	2	5,952	-94.807%
2026-03-30	9.5000	9.9300	9.2500	9.9300	+3.979%	14	5,952	-95.267%
2026-03-27	9.5500	9.5500	9.4500	9.5500	+8.894%	12	5,964	-95.079%
2026-03-26	8.1000	8.7700	8.1000	8.7700	+24.397%	6	5,952	-94.641%
2026-03-25	7.2000	7.2000	7.0500	7.0500	-7.237%	11	5,954	-93.333%
2026-03-24	7.6500	7.6500	7.6000	7.6000	+11.765%	11	5,965	-93.816%
2026-03-23	7.4700	7.4700	6.8000	6.8000	-16.564%	21	5,954	-93.088%
2026-03-20	7.5300	8.3000	7.5300	8.1500	+6.815%	9	5,973	-94.233%
2026-03-19	7.6300	7.6300	7.6300	7.6300	+3.668%	1	5,973	-93.840%
2026-03-17	7.6000	7.6000	7.3600	7.3600	-9.136%	22	5,974	-93.614%
2026-03-16	8.1000	8.1000	8.1000	8.1000	-10.497%	5	5,974	-94.198%
2026-03-13	9.0500	9.0500	9.0500	9.0500	+5.848%	1	5,979	-94.807%
2026-03-12	8.5500	8.5500	8.5500	8.5500	-1.156%	5	5,979	-94.503%
2026-03-11	8.5500	8.6500	8.5500	8.6500	-2.260%	2	5,979	-94.566%
2026-03-10	8.7500	8.8500	8.7500	8.8500	+3.509%	2	5,980	-94.689%
2026-03-09	8.5000	8.5500	8.5000	8.5500	+2.764%	11	5,979	-94.503%
2026-03-06	8.6500	8.6500	8.3200	8.3200	-1.887%	11	5,979	-94.351%
2026-03-05	8.6200	8.6200	8.3400	8.4800	-3.746%	132	5,969	-94.458%
2026-03-04	9.2000	9.2000	8.5500	8.8100	-13.287%	58	5,955	-94.665%
2026-03-02	10.5000	10.5000	10.0000	10.1600	-13.237%	27	5,961	-95.374%
2026-02-27	11.4800	11.8000	11.1400	11.7100	-0.256%	99	5,986	-95.986%
2026-02-26	11.6000	11.7600	11.6000	11.7400	+0.342%	721	5,980	-95.997%
2026-02-25	12.5700	12.5700	11.5500	11.7000	-12.556%	485	4,788	-95.983%
2026-02-24	13.3800	13.3900	13.3800	13.3800	+4.531%	20	4,788	-96.487%
2026-02-23	12.7700	12.8000	12.7500	12.8000	-2.662%	15	4,768	-96.328%
2026-02-17	13.1500	13.1500	13.1500	13.1500	+5.622%	1	4,768	-96.426%
2026-02-13	12.9500	12.9500	12.4500	12.4500	-9.190%	23	4,754	-96.225%
2026-02-12	11.9000	14.0000	11.9000	13.7100	+24.072%	1,453	4,754	-96.572%
2026-02-10	10.0000	11.0500	10.0000	11.0500	-4.412%	12	3,309	-95.747%
2026-02-06	12.3400	12.3400	11.5500	11.5600	-15.620%	7	3,297	-95.934%
2026-02-05	13.8300	14.0000	13.3000	13.7000	+18.615%	30	3,298	-96.569%
2026-02-04	10.8000	11.5500	10.8000	11.5500	+45.283%	12	3,286	-95.931%
2026-02-03	8.3000	8.3000	7.9500	7.9500	-20.500%	13	3,274	-94.088%
2026-02-02	9.9000	10.0000	9.8200	10.0000	-3.661%	3,003	3,277	-95.300%
2026-01-30	10.3800	10.3800	10.3800	10.3800	+5.918%	55	1,776	-95.472%
2026-01-29	9.6300	10.4400	9.6300	9.8000	+11.745%	11	1,776	-95.204%
2026-01-28	8.1000	8.7700	8.1000	8.7700	+7.607%	6	1,771	-94.641%
2026-01-21	9.0500	9.0500	8.1500	8.1500	-4.118%	37	1,769	-94.233%
2026-01-20	8.5000	8.5000	8.5000	8.5000	+6.250%	2	1,765	-94.471%
2026-01-16	7.9500	8.0000	7.9500	8.0000	+12.676%	3	1,760	-94.125%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+1.140%	1	1,760	-93.380%
2026-01-13	7.3000	7.3500	7.0200	7.0200	-3.172%	4	1,761	-93.305%
2026-01-12	7.3500	7.3500	7.2500	7.2500	-7.643%	8	1,757	-93.517%
2026-01-08	7.4800	7.8500	7.4700	7.8500	+11.348%	53	1,750	-94.013%
2026-01-07	7.0500	7.0500	7.0500	7.0500	-7.843%	1	1,750	-93.333%
2026-01-06	8.0000	8.0000	7.6400	7.6500	-3.774%	31	1,750	-93.856%
2026-01-05	8.0900	8.0900	7.9500	7.9500	+1.274%	2	1,737	-94.088%
2025-12-31	7.8500	7.8500	7.8500	7.8500	+6.513%	7	1,737	-94.013%
2025-12-26	7.2500	7.3700	7.2500	7.3700	+2.361%	8	1,737	-93.623%
2025-12-22	7.2000	7.2000	7.2000	7.2000	-17.714%	7	1,735	-93.472%
2025-12-18	8.7500	8.7500	8.7500	8.7500	+0.923%	20	1,735	-94.629%
2025-12-15	8.6700	8.6700	8.6700	8.6700	-2.144%	1	1,715	-94.579%
2025-12-08	8.8000	8.9000	8.8000	8.8600	-6.243%	12	1,715	-94.695%
2025-12-04	9.4000	9.4500	9.4000	9.4500	-4.738%	6	1,715	-95.026%
2025-12-02	9.9200	9.9200	9.9200	9.9200	-5.434%	1	1,715	-95.262%
2025-11-26	10.4900	10.4900	10.4900	10.4900	-4.463%	1	1,715	-95.520%
2025-11-24	10.9800	10.9800	10.9800	10.9800	-21.515%	1	1,715	-95.719%
2025-11-21	13.2000	13.9900	12.8700	13.9900	+8.114%	1,509	1,716	-96.640%
2025-11-20	10.4000	12.9400	10.3500	12.9400	+9.475%	132	216	-96.368%
2025-11-19	11.4000	11.8200	11.2000	11.8200	+7.945%	3	120	-96.024%
2025-11-18	11.7000	11.7000	10.9500	10.9500	+1.389%	31	118	-95.708%
2025-11-17	10.8000	10.8000	10.8000	10.8000	+2.564%	3	112	-95.648%
2025-11-14	11.4500	11.4500	10.5300	10.5300	+12.620%	30	109	-95.537%
2025-11-12	8.9500	9.3500	8.9500	9.3500	+10.000%	4	77	-94.973%
2025-11-11	8.5000	8.5000	8.5000	8.5000	+4.294%	20	77	-94.471%
2025-11-10	8.1500	8.1500	8.1500	8.1500	-18.500%	1	77	-94.233%
2025-11-07	10.6000	10.6000	10.0000	10.0000	+3.627%	2	77	-95.300%
2025-11-06	9.6000	9.7500	9.6000	9.6500	+2.116%	31	76	-95.130%
2025-11-05	9.6000	9.6000	9.4500	9.4500	+4.420%	29	51	-95.026%
2025-11-04	9.0000	9.0500	9.0000	9.0500	+15.434%	2	23	-94.807%
2025-11-03	7.9800	7.9800	7.8400	7.8400	-6.667%	3	18	-94.005%
2025-10-31	8.1500	8.4000	8.1500	8.4000	0.000%	18	18	-94.405%

.dark-mode .dDfynL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDfynL{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P105PLTR Nov 20 2026 105.00 Put (PLTR261120P00105000)option OPRA

PLTR20261120P105
PLTR Nov 20 2026 105.00 Put (PLTR261120P00105000)
option OPRA