Dark

PLTR20261120P110
PLTR Nov 20 2026 110.00 Put (PLTR261120P00110000)
option OPRA

EOD

Sep 25, 2026

0.5900+3.509%(+0.0200)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5500	0.6000	0.5400	0.5900	+3.509%	63	9,019	0.000%
2026-09-24	0.5300	0.5700	0.5300	0.5700	+5.556%	35	9,030	+3.509%
2026-09-23	0.5900	0.5900	0.5000	0.5400	-12.903%	213	9,062	+9.259%
2026-09-22	0.6300	0.6400	0.6000	0.6200	-4.615%	163	9,057	-4.839%
2026-09-21	0.7900	0.7900	0.6400	0.6500	-26.136%	167	9,075	-9.231%
2026-09-18	0.8900	0.9000	0.8400	0.8800	-3.297%	49	9,125	-32.955%
2026-09-17	0.9800	0.9800	0.8600	0.9100	-9.000%	91	9,094	-35.165%
2026-09-16	1.1000	1.1000	0.9800	1.0000	0.000%	37	9,081	-41.000%
2026-09-15	1.0300	1.0600	0.9700	1.0000	+1.010%	205	9,104	-41.000%
2026-09-14	1.1300	1.1300	0.9600	0.9900	-12.389%	158	8,903	-40.404%
2026-09-11	1.1600	1.2000	1.1200	1.1300	-10.317%	336	8,873	-47.788%
2026-09-10	1.2400	1.2900	1.2000	1.2600	+13.514%	97	9,002	-53.175%
2026-09-09	1.1500	1.2300	1.0800	1.1100	-6.723%	60	9,019	-46.847%
2026-09-08	1.1000	1.2200	1.1000	1.1900	+5.310%	105	8,960	-50.420%
2026-09-04	1.0700	1.1300	1.0000	1.1300	+16.495%	34	8,958	-47.788%
2026-09-03	1.3000	1.3000	0.9500	0.9700	-28.148%	42	8,958	-39.175%
2026-09-02	1.2100	1.5000	1.2100	1.3500	+35.000%	269	8,947	-56.296%
2026-09-01	1.0300	1.0300	0.9400	1.0000	-1.961%	24	9,059	-41.000%
2026-08-31	1.0000	1.0200	0.9300	1.0200	+0.990%	523	9,067	-42.157%
2026-08-28	1.0000	1.0200	0.9900	1.0100	-5.607%	318	8,742	-41.584%
2026-08-27	1.2100	1.2200	1.0500	1.0700	-18.321%	39	8,512	-44.860%
2026-08-26	1.5200	1.5700	1.3000	1.3100	-12.667%	278	8,521	-54.962%
2026-08-25	1.3700	1.5000	1.3300	1.5000	+5.634%	44	8,402	-60.667%
2026-08-24	1.5600	1.5700	1.3400	1.4200	+0.709%	1,195	8,378	-58.451%
2026-08-21	1.5000	1.5000	1.3600	1.4100	-9.032%	27	7,847	-58.156%
2026-08-20	1.4700	1.5500	1.3800	1.5500	+7.639%	100	7,842	-61.935%
2026-08-19	1.3500	1.5100	1.3400	1.4400	-2.041%	124	7,810	-59.028%
2026-08-18	1.4000	1.4700	1.3900	1.4700	+4.255%	15	7,798	-59.864%
2026-08-17	1.4000	1.4400	1.3300	1.4100	+0.714%	83	7,794	-58.156%
2026-08-14	1.4800	1.4800	1.3500	1.4000	-4.762%	183	7,832	-57.857%
2026-08-13	1.5900	1.6600	1.4400	1.4700	-14.535%	1,665	7,878	-59.864%
2026-08-12	1.8000	1.8000	1.6500	1.7200	+4.878%	35	6,292	-65.698%
2026-08-11	1.7800	1.8000	1.6200	1.6400	-6.818%	119	6,305	-64.024%
2026-08-10	1.9300	1.9300	1.6000	1.7600	-10.204%	3,162	6,271	-66.477%
2026-08-07	2.4000	2.4000	1.9500	1.9600	-28.986%	123	4,023	-69.898%
2026-08-06	2.5700	2.7800	2.5700	2.7600	+12.653%	60	4,063	-78.623%
2026-08-05	2.2700	2.4700	2.1700	2.4500	+2.510%	372	4,052	-75.918%
2026-08-04	4.0500	4.3000	2.3000	2.3900	-71.682%	353	4,188	-75.314%
2026-08-03	8.5000	8.7700	8.1500	8.4400	-9.150%	111	4,354	-93.009%
2026-07-31	10.0500	10.4000	9.2900	9.2900	-3.731%	63	4,295	-93.649%
2026-07-30	10.1000	10.3500	9.6500	9.6500	-3.015%	254	4,279	-93.886%
2026-07-29	9.9000	9.9500	9.2500	9.9500	+1.015%	63	4,420	-94.070%
2026-07-28	10.0000	11.6500	9.5500	9.8500	+29.265%	56	4,448	-94.010%
2026-07-27	8.3500	8.5500	7.6200	7.6200	-21.036%	122	4,430	-92.257%
2026-07-24	10.0600	10.2000	9.4500	9.6500	-7.656%	299	4,453	-93.886%
2026-07-23	9.5500	10.9200	9.5500	10.4500	+5.556%	99	4,574	-94.354%
2026-07-22	8.6400	10.0500	8.6400	9.9000	+26.115%	39	4,580	-94.040%
2026-07-21	7.6500	7.8500	7.6400	7.8500	+4.667%	15	4,590	-92.484%
2026-07-20	8.1000	8.1000	7.3000	7.5000	-10.714%	10	4,602	-92.133%
2026-07-17	8.7900	8.7900	7.8100	8.4000	+7.006%	87	4,607	-92.976%
2026-07-16	8.1400	8.4700	7.7500	7.8500	+1.290%	199	4,598	-92.484%
2026-07-15	7.7000	7.9600	7.6100	7.7500	-0.895%	20	4,593	-92.387%
2026-07-14	8.5500	8.5500	7.6200	7.8200	-13.496%	21	4,587	-92.455%
2026-07-13	9.2500	9.2500	8.5500	9.0400	-3.522%	15	4,578	-93.473%
2026-07-10	9.2500	9.5000	9.1500	9.3700	+4.693%	15	4,573	-93.703%
2026-07-09	8.9500	8.9500	8.9500	8.9500	+4.070%	1	4,568	-93.408%
2026-07-08	9.0000	9.1800	8.6000	8.6000	+13.158%	23	4,567	-93.140%
2026-07-07	7.7000	8.0500	6.8200	7.6000	-6.173%	68	4,567	-92.237%
2026-07-06	8.6800	8.7700	7.9000	8.1000	-5.374%	34	4,569	-92.716%
2026-07-02	8.1000	8.7800	8.1000	8.5600	-8.056%	39	4,569	-93.107%
2026-07-01	10.2200	10.2200	8.9600	9.3100	-22.417%	152	4,569	-93.663%
2026-06-30	12.5000	12.5000	12.0000	12.0000	-2.834%	6	4,583	-95.083%
2026-06-29	12.1500	12.3500	11.8000	12.3500	-10.182%	16	4,582	-95.223%
2026-06-26	14.3300	14.3500	13.5500	13.7500	-15.644%	6	4,582	-95.709%
2026-06-25	14.7400	16.5000	14.7400	16.3000	+21.190%	132	4,577	-96.380%
2026-06-24	12.4900	13.9800	12.2500	13.4500	+9.439%	166	4,635	-95.613%
2026-06-23	11.2800	12.3200	11.0000	12.2900	+8.954%	133	4,608	-95.199%
2026-06-22	9.3000	11.4500	9.1000	11.2800	+23.956%	200	4,609	-94.770%
2026-06-18	9.3200	9.7500	8.9000	9.1000	+11.656%	717	3,921	-93.516%
2026-06-17	8.4500	8.4500	7.5000	8.1500	-2.395%	60	3,921	-92.761%
2026-06-16	8.1500	8.9400	8.1500	8.3500	+2.580%	45	3,921	-92.934%
2026-06-15	8.4700	8.4700	8.0300	8.1400	-17.778%	143	3,927	-92.752%
2026-06-12	9.7000	10.0500	9.2100	9.9000	+3.665%	78	3,927	-94.040%
2026-06-11	9.5500	10.2000	9.4000	9.5500	-2.551%	179	3,927	-93.822%
2026-06-10	9.3000	9.8000	9.3000	9.8000	+4.255%	23	3,852	-93.980%
2026-06-09	8.3000	10.6000	8.3000	9.4000	+13.527%	223	3,847	-93.723%
2026-06-08	8.3500	8.4700	8.2800	8.2800	-4.277%	40	3,918	-92.874%
2026-06-05	7.5000	8.8500	7.5000	8.6500	+17.687%	83	3,940	-93.179%
2026-06-04	7.0500	7.5400	7.0500	7.3500	+0.685%	674	3,963	-91.973%
2026-06-03	6.3000	7.3000	6.3000	7.3000	+18.699%	91	3,560	-91.918%
2026-06-02	5.7800	6.4900	5.7200	6.1500	+18.726%	46	3,558	-90.407%
2026-06-01	5.3500	5.5200	5.1000	5.1800	-5.302%	100	3,533	-88.610%
2026-05-29	6.2500	6.3600	5.4500	5.4700	-22.411%	488	3,512	-89.214%
2026-05-28	7.4600	7.8000	7.0000	7.0500	-17.544%	556	3,575	-91.631%
2026-05-27	8.8500	8.8500	8.3000	8.5500	+6.875%	42	3,466	-93.099%
2026-05-26	7.9000	8.0000	7.8000	8.0000	+0.629%	71	3,454	-92.625%
2026-05-22	8.3100	8.3100	7.9000	7.9500	-0.625%	113	3,446	-92.579%
2026-05-21	8.0400	8.0400	7.7500	8.0000	-3.614%	8	3,380	-92.625%
2026-05-20	9.0000	9.0000	8.3000	8.3000	-3.488%	42	3,380	-92.892%
2026-05-19	8.6200	8.8000	8.3100	8.6000	-3.153%	90	3,349	-93.140%
2026-05-18	8.8300	9.3200	8.8300	8.8800	-0.893%	8	3,349	-93.356%
2026-05-15	9.0000	9.2500	8.7500	8.9600	-2.609%	155	3,349	-93.415%
2026-05-14	9.7000	9.7500	9.2000	9.2000	-9.804%	228	3,240	-93.587%
2026-05-13	8.8500	10.2000	8.8500	10.2000	+10.870%	81	3,043	-94.216%
2026-05-12	8.8200	9.2000	8.8200	9.2000	+4.545%	41	3,043	-93.587%
2026-05-11	9.1000	9.1000	8.7000	8.8000	+1.149%	68	3,043	-93.295%
2026-05-08	9.1000	9.1000	8.7000	8.7000	+1.163%	24	3,023	-93.218%
2026-05-07	8.3800	8.6000	8.2000	8.6000	-9.474%	13	3,014	-93.140%
2026-05-06	9.6900	10.0000	9.2000	9.5000	+1.387%	115	3,010	-93.789%
2026-05-05	8.2500	9.4000	8.2500	9.3700	+19.060%	58	2,927	-93.703%
2026-05-04	7.7900	7.9500	7.5500	7.8700	-5.181%	109	2,883	-92.503%
2026-05-01	8.4000	8.4000	8.2500	8.3000	-7.366%	183	2,918	-92.892%
2026-04-30	9.1000	9.1000	8.9600	8.9600	-5.684%	4	2,918	-93.415%
2026-04-29	10.2200	10.2200	9.3500	9.5000	+8.696%	122	2,918	-93.789%
2026-04-28	8.7400	8.7400	8.7400	8.7400	+0.460%	5	2,816	-93.249%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-3.867%	2	2,811	-93.218%
2026-04-24	9.0500	9.0500	9.0500	9.0500	-3.209%	6	2,809	-93.481%
2026-04-23	8.6500	9.3500	8.6500	9.3500	+25.503%	41	2,806	-93.690%
2026-04-22	7.6000	7.6500	7.4200	7.4500	-7.453%	22	2,806	-92.081%
2026-04-21	8.2400	8.2400	7.8900	8.0500	-6.068%	25	2,771	-92.671%
2026-04-20	8.5100	8.5700	8.5100	8.5700	+5.412%	2	2,771	-93.116%
2026-04-17	8.1300	8.1300	8.1300	8.1300	-10.659%	1	2,771	-92.743%
2026-04-16	9.3800	9.3800	9.0100	9.1000	-4.911%	3	2,772	-93.516%
2026-04-15	10.2500	10.2500	9.5100	9.5700	-8.857%	11	2,770	-93.835%
2026-04-14	10.4700	10.6200	10.4700	10.5000	-8.696%	252	2,774	-94.381%
2026-04-13	12.1100	12.1100	11.5000	11.5000	-13.599%	3	2,598	-94.870%
2026-04-10	14.4800	15.0400	13.1600	13.3100	+1.217%	472	2,600	-95.567%
2026-04-09	13.2800	13.2800	12.6100	13.1500	+28.168%	45	2,184	-95.513%
2026-04-08	8.8700	10.5000	8.8700	10.2600	+9.968%	93	2,140	-94.250%
2026-04-07	9.3300	9.3300	9.3300	9.3300	+5.424%	2	2,217	-93.676%
2026-04-06	8.8500	8.8500	8.8500	8.8500	-7.813%	1	2,217	-93.333%
2026-04-02	10.5600	10.5600	9.3000	9.6000	+1.587%	3	2,218	-93.854%
2026-04-01	9.6500	9.6500	9.1500	9.4500	-5.500%	8	2,218	-93.757%
2026-03-31	10.8500	10.8500	10.0000	10.0000	-16.667%	16	2,215	-94.100%
2026-03-30	11.0500	12.0000	11.0500	12.0000	+7.143%	52	2,213	-95.083%
2026-03-27	10.9000	11.2800	10.9000	11.2000	+10.563%	6	2,224	-94.732%
2026-03-26	9.8500	10.1300	9.8500	10.1300	+10.109%	5	2,220	-94.176%
2026-03-24	9.2000	9.2000	9.2000	9.2000	+16.456%	10	2,221	-93.587%
2026-03-23	7.9000	8.1900	7.8500	7.9000	-15.236%	32	2,212	-92.532%
2026-03-20	9.7000	9.7000	9.3200	9.3200	-0.851%	12	2,217	-93.670%
2026-03-19	9.4000	9.4000	9.4000	9.4000	+6.818%	6	2,218	-93.723%
2026-03-17	8.9500	8.9500	8.7900	8.8000	-12.000%	71	2,218	-93.295%
2026-03-13	10.0000	10.0000	10.0000	10.0000	-0.695%	5	2,180	-94.100%
2026-03-11	10.0700	10.0700	10.0700	10.0700	+0.499%	1	2,180	-94.141%
2026-03-10	9.8000	10.1800	9.8000	10.0200	+1.726%	3	2,179	-94.112%
2026-03-09	9.8500	9.8500	9.8500	9.8500	+3.684%	3	2,179	-94.010%
2026-03-06	9.8500	9.8500	9.3500	9.5000	-9.265%	63	2,176	-93.789%
2026-03-05	9.7500	10.4700	9.7500	10.4700	+3.051%	6	2,162	-94.365%
2026-03-04	10.5000	10.5000	10.1600	10.1600	-10.955%	14	2,168	-94.193%
2026-03-03	12.7000	13.0100	11.4100	11.4100	+1.966%	31	2,161	-94.829%
2026-03-02	11.6000	11.7000	11.1500	11.1900	-16.617%	12	2,150	-94.727%
2026-02-27	13.0500	13.5600	12.7400	13.4200	+0.524%	139	2,150	-95.604%
2026-02-26	13.8700	13.8700	13.3500	13.3500	-3.610%	23	2,146	-95.581%
2026-02-25	13.5700	13.8500	13.2500	13.8500	-7.358%	10	2,133	-95.740%
2026-02-24	14.9500	14.9500	14.9500	14.9500	+2.048%	2	2,133	-96.054%
2026-02-23	14.5500	14.7000	14.5500	14.6500	+4.419%	26	2,135	-95.973%
2026-02-20	13.7500	14.0300	13.7500	14.0300	+3.542%	6	2,130	-95.795%
2026-02-19	13.5500	13.5500	13.5500	13.5500	+10.163%	5	2,129	-95.646%
2026-02-18	13.3000	13.3000	12.3000	12.3000	-16.270%	20	2,129	-95.203%
2026-02-17	14.7100	14.7100	14.1500	14.6900	-3.036%	21	2,135	-95.984%
2026-02-12	15.5500	15.6100	15.1500	15.1500	+13.060%	46	2,121	-96.106%
2026-02-11	13.2500	13.4000	13.2500	13.4000	+4.688%	7	2,138	-95.597%
2026-02-10	11.5100	12.8500	11.5100	12.8000	+13.778%	34	2,137	-95.391%
2026-02-09	11.7500	11.7500	11.2500	11.2500	-17.279%	19	2,142	-94.756%
2026-02-06	13.7000	13.9500	13.6000	13.6000	-13.099%	101	2,142	-95.662%
2026-02-05	15.8500	15.9900	14.7500	15.6500	+12.671%	462	2,060	-96.230%
2026-02-04	9.9500	13.8900	9.9500	13.8900	+43.640%	10	2,154	-95.752%
2026-02-03	9.7500	9.7500	9.6700	9.6700	-14.425%	2	2,151	-93.899%
2026-02-02	11.3400	11.3400	11.3000	11.3000	-2.165%	13	2,150	-94.779%
2026-01-30	11.7000	11.9500	11.2900	11.5500	+1.316%	78	2,150	-94.892%
2026-01-29	10.3000	12.0800	10.3000	11.4000	+14.573%	35	2,148	-94.825%
2026-01-28	9.3400	10.0200	9.2000	9.9500	+17.059%	47	2,127	-94.070%
2026-01-27	8.5000	8.5000	8.5000	8.5000	+0.711%	6	2,124	-93.059%
2026-01-26	8.4400	8.4400	8.4400	8.4400	+1.687%	5	2,124	-93.009%
2026-01-23	8.9200	8.9200	8.3000	8.3000	-10.367%	26	2,124	-92.892%
2026-01-22	9.2600	9.2600	9.2600	9.2600	+0.108%	1	2,127	-93.629%
2026-01-21	9.6000	9.6000	9.2500	9.2500	-2.632%	7	2,126	-93.622%
2026-01-20	9.5300	9.6000	9.4500	9.5000	+12.426%	11	2,123	-93.789%
2026-01-16	8.4500	8.4500	8.4500	8.4500	+5.625%	9	2,115	-93.018%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-6.977%	2	2,115	-92.625%
2026-01-14	8.7500	8.7500	8.5500	8.6000	+4.878%	1,478	2,025	-93.140%
2026-01-12	8.3500	8.3500	8.2000	8.2000	-3.529%	10	645	-92.805%
2026-01-09	8.9000	8.9000	8.5000	8.5000	-4.494%	25	653	-93.059%
2026-01-08	8.5000	8.9000	8.5000	8.9000	-9.919%	93	647	-93.371%
2026-01-02	9.2600	9.9300	9.2600	9.8800	+17.340%	4	625	-94.028%
2025-12-26	8.3500	8.4200	8.3500	8.4200	+0.238%	9	624	-92.993%
2025-12-23	8.4000	8.4000	8.4000	8.4000	+1.942%	1	615	-92.976%
2025-12-22	8.2300	8.2400	8.2300	8.2400	-9.151%	4	611	-92.840%
2025-12-19	9.0300	9.0700	9.0300	9.0700	-7.919%	3	611	-93.495%
2025-12-16	9.8500	9.8500	9.8500	9.8500	0.000%	1	612	-94.010%
2025-12-15	9.8500	9.8500	9.8500	9.8500	-1.500%	360	612	-94.010%
2025-12-12	10.3000	10.3000	10.0000	10.0000	+3.950%	13	350	-94.100%
2025-12-10	9.6500	9.6500	9.6200	9.6200	-5.315%	100	351	-93.867%
2025-12-09	10.1600	10.1600	10.1600	10.1600	+0.395%	1	263	-94.193%
2025-12-08	9.9500	10.1800	9.9500	10.1200	-8.333%	4	264	-94.170%
2025-12-02	11.0400	11.0400	11.0400	11.0400	-4.416%	1	261	-94.656%
2025-12-01	11.5500	11.5500	11.5500	11.5500	-1.282%	1	260	-94.892%
2025-11-28	11.7000	11.7000	11.7000	11.7000	-2.092%	3	260	-94.957%
2025-11-26	12.2000	12.2000	11.9500	11.9500	-9.470%	2	257	-95.063%
2025-11-25	13.2000	13.2000	13.2000	13.2000	+7.317%	20	257	-95.530%
2025-11-24	12.3000	12.3000	12.3000	12.3000	-23.507%	1	237	-95.203%
2025-11-21	16.1500	16.1500	16.0800	16.0800	+11.280%	5	237	-96.331%
2025-11-20	11.8000	14.5500	11.8000	14.4500	+14.683%	170	238	-95.917%
2025-11-18	12.6000	12.6000	12.6000	12.6000	+21.504%	1	87	-95.317%
2025-11-12	10.3700	10.3700	10.3700	10.3700	+10.437%	1	88	-94.311%
2025-11-10	9.4500	9.5300	9.3900	9.3900	-21.750%	6	88	-93.717%
2025-11-07	11.7500	12.0000	11.7500	12.0000	+7.623%	18	91	-95.083%
2025-11-06	11.0200	11.2500	11.0200	11.1500	+10.945%	33	82	-94.709%
2025-11-05	11.4500	11.4500	10.0500	10.0500	-0.985%	161	82	-94.129%
2025-11-04	10.1500	10.1500	10.1500	10.1500	+10.326%	13	18	-94.187%
2025-11-03	9.2000	9.2000	9.2000	9.2000	-3.158%	2	6	-93.587%
2025-10-31	9.9000	9.9000	9.5000	9.5000	+1.064%	5	6	-93.789%
2025-10-30	9.3500	9.4000	9.3500	9.4000	0.000%	2	1	-93.723%

.dark-mode .c1rqvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c1rqvY{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P110PLTR Nov 20 2026 110.00 Put (PLTR261120P00110000)option OPRA

PLTR20261120P110
PLTR Nov 20 2026 110.00 Put (PLTR261120P00110000)
option OPRA