Dark

PLTR20261120P115
PLTR Nov 20 2026 115.00 Put (PLTR261120P00115000)
option OPRA

EOD

Sep 28, 2026

0.6800-6.849%(-0.0500)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7300	0.7500	0.6700	0.6800	-6.849%	35	4,316	0.000%
2026-09-25	0.6600	0.7300	0.6400	0.7300	+5.797%	45	4,331	-6.849%
2026-09-24	0.6300	0.7000	0.6200	0.6900	+6.154%	232	4,337	-1.449%
2026-09-23	0.6500	0.6700	0.5700	0.6500	-13.333%	89	4,372	+4.615%
2026-09-22	0.7700	0.7900	0.7500	0.7500	-5.063%	11	4,373	-9.333%
2026-09-21	0.8800	1.0000	0.7900	0.7900	-29.464%	70	4,369	-13.924%
2026-09-18	1.1800	1.1800	1.0300	1.1200	+1.818%	56	4,392	-39.286%
2026-09-17	1.2300	1.2300	1.0800	1.1000	-13.386%	89	4,361	-38.182%
2026-09-16	1.3000	1.3800	1.2200	1.2700	-3.788%	145	4,347	-46.457%
2026-09-15	1.3300	1.4100	1.2000	1.3200	0.000%	76	4,290	-48.485%
2026-09-14	1.5200	1.5200	1.2300	1.3200	-8.966%	76	4,269	-48.485%
2026-09-11	1.5600	1.5600	1.4500	1.4500	-12.121%	5	4,288	-53.103%
2026-09-10	1.6000	1.6900	1.5200	1.6500	+15.385%	251	4,288	-58.788%
2026-09-09	1.4800	1.5400	1.4300	1.4300	-1.379%	36	4,281	-52.448%
2026-09-08	1.4000	1.5400	1.4000	1.4500	+0.694%	278	4,283	-53.103%
2026-09-04	1.3400	1.4400	1.2700	1.4400	+20.000%	65	4,025	-52.778%
2026-09-03	1.3100	1.3200	1.1700	1.2000	-28.994%	56	4,025	-43.333%
2026-09-02	1.6900	1.9500	1.5400	1.6900	+31.008%	43	4,024	-59.763%
2026-09-01	1.1500	1.3200	1.1500	1.2900	+11.207%	252	4,006	-47.287%
2026-08-31	1.1500	1.1800	1.1100	1.1600	-4.918%	312	4,032	-41.379%
2026-08-28	1.2800	1.2800	1.1600	1.2200	-7.576%	56	4,335	-44.262%
2026-08-27	1.4900	1.4900	1.3000	1.3200	-19.018%	70	4,334	-48.485%
2026-08-26	2.0000	2.0000	1.6000	1.6300	-9.945%	31	4,281	-58.282%
2026-08-25	1.6900	1.8200	1.6500	1.8100	+3.429%	33	4,259	-62.431%
2026-08-24	1.8700	1.8700	1.6500	1.7500	+1.156%	206	4,241	-61.143%
2026-08-21	1.9200	1.9200	1.6500	1.7300	-11.735%	36	4,082	-60.694%
2026-08-20	1.8300	1.9600	1.7200	1.9600	+10.112%	140	4,075	-65.306%
2026-08-19	1.6800	1.8700	1.6400	1.7800	-3.261%	127	4,038	-61.798%
2026-08-18	1.8200	1.8600	1.7900	1.8400	+1.657%	46	3,999	-63.043%
2026-08-17	1.7800	1.8100	1.6900	1.8100	+0.556%	135	4,000	-62.431%
2026-08-14	1.7600	1.8100	1.7000	1.8000	-2.174%	205	4,005	-62.222%
2026-08-13	1.9400	1.9600	1.7900	1.8400	-13.208%	109	3,888	-63.043%
2026-08-12	2.0100	2.3000	2.0100	2.1200	+3.415%	105	3,890	-67.925%
2026-08-11	2.0800	2.1500	2.0000	2.0500	-5.963%	86	3,908	-66.829%
2026-08-10	2.3900	2.3900	2.0000	2.1800	-9.544%	656	3,921	-68.807%
2026-08-07	2.7000	2.7000	2.4100	2.4100	-30.145%	146	3,810	-71.784%
2026-08-06	3.7000	3.7000	3.3100	3.4500	+9.177%	18	3,793	-80.290%
2026-08-05	3.1000	3.2000	2.7700	3.1600	+3.607%	82	3,782	-78.481%
2026-08-04	6.5000	6.5000	2.9300	3.0500	-71.090%	447	3,791	-77.705%
2026-08-03	10.8300	10.8300	10.3700	10.5500	-7.537%	54	3,788	-93.555%
2026-07-31	12.1000	12.7500	11.4000	11.4100	-3.713%	20	3,785	-94.040%
2026-07-30	12.5000	12.6000	11.8500	11.8500	+4.405%	44	3,797	-94.262%
2026-07-29	11.8500	11.8500	11.3500	11.3500	-1.304%	44	3,796	-94.009%
2026-07-28	13.5000	13.6500	11.5000	11.5000	+22.732%	22	3,806	-94.087%
2026-07-27	10.6500	10.6500	9.3300	9.3700	-19.224%	93	3,804	-92.743%
2026-07-24	12.3500	12.4500	11.5500	11.6000	-9.020%	158	3,832	-94.138%
2026-07-23	12.4000	13.2000	12.4000	12.7500	+6.695%	37	3,824	-94.667%
2026-07-22	10.7000	12.2000	10.7000	11.9500	+25.525%	46	3,816	-94.310%
2026-07-21	9.5000	9.5500	9.4000	9.5200	+2.808%	17	3,779	-92.857%
2026-07-20	9.4200	9.8100	8.8500	9.2600	-8.317%	17	3,771	-92.657%
2026-07-17	10.3000	10.3000	9.7000	10.1000	+8.602%	44	3,764	-93.267%
2026-07-16	10.1000	10.1000	9.3000	9.3000	-2.105%	28	3,758	-92.688%
2026-07-15	9.6500	9.6500	9.2900	9.5000	+3.261%	49	3,759	-92.842%
2026-07-14	9.7000	9.9500	9.2000	9.2000	-17.266%	43	3,751	-92.609%
2026-07-13	11.2100	11.2400	10.3200	11.1200	-0.891%	37	3,754	-93.885%
2026-07-10	11.6500	11.7000	11.2200	11.2200	+2.000%	52	3,735	-93.939%
2026-07-09	11.0500	11.0500	11.0000	11.0000	+8.374%	4	3,752	-93.818%
2026-07-08	11.2700	11.2700	10.1500	10.1500	+12.155%	254	3,752	-93.300%
2026-07-07	9.4700	9.5400	8.4500	9.0500	-8.122%	102	3,540	-92.486%
2026-07-06	10.5300	10.5300	9.5000	9.8500	-6.635%	20	3,584	-93.096%
2026-07-02	10.0500	10.7500	10.0500	10.5500	-6.389%	7	3,593	-93.555%
2026-07-01	13.0000	13.0000	11.1300	11.2700	-21.736%	61	3,593	-93.966%
2026-06-30	14.8500	14.9300	14.0500	14.4000	-2.965%	28	3,552	-95.278%
2026-06-29	14.3500	15.0200	14.3500	14.8400	-10.332%	43	3,553	-95.418%
2026-06-26	18.5200	18.6500	16.1000	16.5500	-12.388%	43	3,529	-95.891%
2026-06-25	16.8000	19.5000	16.8000	18.8900	+15.394%	88	3,546	-96.400%
2026-06-24	15.5000	16.7000	14.6100	16.3700	+11.970%	517	3,559	-95.846%
2026-06-23	13.6000	14.7800	13.6000	14.6200	+6.715%	45	3,450	-95.349%
2026-06-22	11.2000	13.7300	11.0300	13.7000	+28.037%	47	3,435	-95.036%
2026-06-18	11.2000	11.8300	10.7000	10.7000	+12.395%	114	3,309	-93.645%
2026-06-17	9.3600	9.6500	9.2500	9.5200	-3.935%	11	3,309	-92.857%
2026-06-16	10.0000	10.6000	9.8500	9.9100	+1.122%	18	3,309	-93.138%
2026-06-15	9.9100	9.9100	9.7100	9.8000	-17.647%	78	3,287	-93.061%
2026-06-12	11.7600	12.2000	11.2500	11.9000	+7.401%	43	3,287	-94.286%
2026-06-11	12.2000	12.2000	11.0800	11.0800	-5.299%	48	3,287	-93.863%
2026-06-10	11.0500	11.7000	11.0500	11.7000	+6.267%	21	3,289	-94.188%
2026-06-09	10.3000	12.2100	10.3000	11.0100	+11.212%	49	3,292	-93.824%
2026-06-08	9.8000	10.2500	9.8000	9.9000	-5.624%	31	3,282	-93.131%
2026-06-05	9.7000	10.5500	9.5200	10.4900	+16.945%	105	3,274	-93.518%
2026-06-04	8.5000	9.0500	8.5000	8.9700	+1.932%	16	3,242	-92.419%
2026-06-03	8.3500	8.8000	8.2500	8.8000	+19.728%	81	3,241	-92.273%
2026-06-02	7.0700	7.7000	7.0000	7.3500	+17.600%	64	3,211	-90.748%
2026-06-01	6.3500	6.7600	6.2000	6.2500	-3.101%	274	3,185	-89.120%
2026-05-29	7.5300	7.5300	6.4500	6.4500	-24.118%	164	3,107	-89.457%
2026-05-28	10.0500	10.0500	8.4000	8.5000	-17.476%	97	3,108	-92.000%
2026-05-27	10.3000	10.3000	10.0500	10.3000	+8.650%	46	3,129	-93.398%
2026-05-26	10.0500	10.0500	9.2700	9.4800	-1.250%	86	3,106	-92.827%
2026-05-22	9.3000	9.9500	9.2000	9.6000	+1.373%	89	3,122	-92.917%
2026-05-21	9.6500	9.6500	9.3000	9.4700	-3.564%	137	3,105	-92.819%
2026-05-20	10.2500	10.3500	9.8200	9.8200	-3.725%	76	3,105	-93.075%
2026-05-19	10.1500	10.5500	10.1500	10.2000	-0.875%	12	3,121	-93.333%
2026-05-18	10.5000	11.2000	10.2900	10.2900	-3.380%	23	3,121	-93.392%
2026-05-15	10.7000	10.9800	10.6500	10.6500	-1.843%	37	3,121	-93.615%
2026-05-14	12.1500	12.1500	10.8500	10.8500	-9.959%	145	3,092	-93.733%
2026-05-13	11.5500	12.2800	11.5500	12.0500	+11.060%	51	2,939	-94.357%
2026-05-12	10.3200	11.0500	10.3200	10.8500	+5.034%	28	2,939	-93.733%
2026-05-11	11.1000	11.1000	10.3300	10.3300	+1.275%	60	2,939	-93.417%
2026-05-08	10.9000	10.9500	10.2000	10.2000	+0.196%	34	2,911	-93.333%
2026-05-07	10.2000	10.2000	9.8400	10.1800	-9.107%	6	2,905	-93.320%
2026-05-06	11.3000	12.0500	10.8700	11.2000	+1.449%	239	2,900	-93.929%
2026-05-05	10.5000	11.2000	10.2000	11.0400	+18.075%	507	2,769	-93.841%
2026-05-04	9.2000	9.5000	8.9500	9.3500	-3.608%	87	2,664	-92.727%
2026-05-01	9.4000	9.8500	9.4000	9.7000	-10.681%	25	2,641	-92.990%
2026-04-30	10.5500	10.8600	10.5500	10.8600	-2.601%	3	2,641	-93.738%
2026-04-29	10.8000	11.3200	10.8000	11.1500	+8.780%	17	2,639	-93.901%
2026-04-27	10.2300	10.2500	10.2100	10.2500	-3.302%	5	2,634	-93.366%
2026-04-24	11.2700	11.2700	10.4500	10.6000	-3.898%	67	2,630	-93.585%
2026-04-23	10.3000	11.3600	10.3000	11.0300	+25.341%	17	2,582	-93.835%
2026-04-22	8.9600	8.9600	8.8000	8.8000	-7.466%	4	2,575	-92.273%
2026-04-21	9.2400	9.5100	9.2400	9.5100	-2.462%	3	2,572	-92.850%
2026-04-17	9.8900	9.8900	9.4100	9.7500	-8.451%	9	2,572	-93.026%
2026-04-16	11.0000	11.0000	10.6500	10.6500	-6.579%	3	2,565	-93.615%
2026-04-15	11.4000	11.4000	11.4000	11.4000	-7.317%	1	2,565	-94.035%
2026-04-14	12.2000	12.3000	12.2000	12.3000	-7.170%	101	2,565	-94.472%
2026-04-13	13.8500	13.8500	13.1500	13.2500	-14.017%	7	2,514	-94.868%
2026-04-10	15.8500	17.2700	15.4100	15.4100	+1.382%	81	2,514	-95.587%
2026-04-09	15.2000	15.4000	14.2000	15.2000	+39.450%	354	2,505	-95.526%
2026-04-08	10.5000	10.9000	10.5000	10.9000	+4.607%	2	2,190	-93.761%
2026-04-07	10.6000	10.6000	10.4000	10.4200	-2.434%	18	2,188	-93.474%
2026-04-06	10.2000	10.6800	10.2000	10.6800	-0.187%	5	2,176	-93.633%
2026-04-01	11.3000	11.3000	10.6000	10.7000	-10.833%	11	2,176	-93.645%
2026-03-31	12.1000	12.1000	12.0000	12.0000	-12.088%	6	2,172	-94.333%
2026-03-30	12.7000	13.6500	12.7000	13.6500	+7.480%	6	2,172	-95.018%
2026-03-27	12.7000	12.7000	12.7000	12.7000	+10.435%	1	2,174	-94.646%
2026-03-26	11.5000	11.5000	11.5000	11.5000	+21.053%	2	2,174	-94.087%
2026-03-25	9.7000	9.7000	9.3500	9.5000	-5.847%	10	2,172	-92.842%
2026-03-24	10.3500	10.4500	10.0900	10.0900	+9.436%	33	2,179	-93.261%
2026-03-23	9.9800	9.9800	9.2200	9.2200	-11.770%	7	2,159	-92.625%
2026-03-20	10.0400	11.0000	10.0400	10.4500	-2.791%	20	2,160	-93.493%
2026-03-19	11.0000	11.0000	10.7500	10.7500	+4.167%	7	2,161	-93.674%
2026-03-18	9.9000	10.3500	9.9000	10.3200	+1.375%	20	2,161	-93.411%
2026-03-17	10.1000	10.1800	10.1000	10.1800	-6.002%	2	2,164	-93.320%
2026-03-16	10.8300	10.8300	10.8300	10.8300	-10.496%	2	2,162	-93.721%
2026-03-13	11.5000	12.1000	11.5000	12.1000	+7.460%	9	2,160	-94.380%
2026-03-12	10.9500	11.2600	10.9500	11.2600	-3.015%	3	2,160	-93.961%
2026-03-11	11.6100	11.6100	11.6100	11.6100	+2.743%	1	2,161	-94.143%
2026-03-09	11.3700	11.3700	11.3000	11.3000	-6.224%	4	2,160	-93.982%
2026-03-05	11.1000	12.0500	11.1000	12.0500	+3.701%	2	2,159	-94.357%
2026-03-04	11.6200	11.6200	11.6200	11.6200	-10.821%	1	2,161	-94.148%
2026-03-03	14.4000	14.6000	13.0300	13.0300	+0.618%	12	2,160	-94.781%
2026-03-02	13.3500	13.3500	12.8500	12.9500	-13.378%	51	2,158	-94.749%
2026-02-27	15.2400	15.5000	14.9500	14.9500	-3.548%	25	2,159	-95.452%
2026-02-26	15.6500	15.8400	15.5000	15.5000	-1.899%	285	2,149	-95.613%
2026-02-25	15.3400	15.8000	15.3200	15.8000	-7.004%	28	2,069	-95.696%
2026-02-24	17.0000	17.0000	16.9900	16.9900	+1.737%	8	2,069	-95.998%
2026-02-23	15.9500	17.1600	15.9500	16.7000	+7.395%	182	2,074	-95.928%
2026-02-20	15.6500	15.6500	15.3400	15.5500	+1.303%	6	2,052	-95.627%
2026-02-19	15.3500	15.3500	15.3500	15.3500	-0.647%	1	2,049	-95.570%
2026-02-18	15.1700	15.4500	14.0600	15.4500	-2.339%	14	2,048	-95.599%
2026-02-17	16.8000	16.8000	15.8200	15.8200	-4.353%	42	2,058	-95.702%
2026-02-13	17.4700	17.4700	16.0700	16.5400	-4.227%	18	2,048	-95.889%
2026-02-12	15.2200	18.0000	15.2100	17.2700	+12.508%	1,627	2,048	-96.063%
2026-02-11	15.3000	15.3500	15.3000	15.3500	+10.036%	10	544	-95.570%
2026-02-10	13.1200	13.9500	13.1200	13.9500	-2.855%	2	536	-95.125%
2026-02-09	14.3600	14.3600	14.3600	14.3600	-5.959%	10	535	-95.265%
2026-02-06	15.3200	15.5500	15.1500	15.2700	-14.117%	19	545	-95.547%
2026-02-05	17.3100	18.1000	16.9300	17.7800	+17.360%	292	537	-96.175%
2026-02-04	11.7500	15.9800	11.7500	15.1500	+52.261%	73	356	-95.512%
2026-02-03	9.9500	9.9500	9.9500	9.9500	-22.144%	1	312	-93.166%
2026-02-02	12.7800	12.7800	12.7800	12.7800	-3.910%	1	312	-94.679%
2026-01-30	13.0600	13.6700	13.0600	13.3000	+2.308%	7	312	-94.887%
2026-01-29	12.8500	13.0000	12.8500	13.0000	+15.761%	2	310	-94.769%
2026-01-28	11.2300	11.2300	11.2300	11.2300	+12.300%	1	308	-93.945%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-4.762%	5	308	-93.200%
2026-01-22	10.6500	10.6500	10.5000	10.5000	-8.696%	12	303	-93.524%
2026-01-21	10.5500	11.5000	10.5500	11.5000	+5.991%	4	299	-94.087%
2026-01-20	10.4000	10.8500	10.4000	10.8500	+8.500%	7	300	-93.733%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+5.820%	1	299	-93.200%
2026-01-12	9.4000	9.4500	9.4000	9.4500	-6.621%	2	299	-92.804%
2026-01-08	10.1000	10.1200	10.1000	10.1200	+11.577%	6	299	-93.281%
2026-01-07	9.0700	9.0700	9.0700	9.0700	-5.815%	10	299	-92.503%
2026-01-06	9.6300	9.6300	9.6300	9.6300	+1.905%	2	299	-92.939%
2025-12-23	9.4500	9.4500	9.4500	9.4500	-4.545%	1	299	-92.804%
2025-12-19	10.0100	10.0100	9.9000	9.9000	-10.000%	2	299	-93.131%
2025-12-11	11.0000	11.0000	11.0000	11.0000	0.000%	1	299	-93.818%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-1.345%	50	299	-93.818%
2025-12-09	11.1500	11.1500	11.1500	11.1500	-0.977%	46	249	-93.901%
2025-12-08	11.2700	11.2700	11.0900	11.2600	0.000%	108	203	-93.961%
2025-12-05	11.2600	11.2600	11.2600	11.2600	-7.325%	1	143	-93.961%
2025-12-04	11.9000	12.1500	11.9000	12.1500	-0.328%	3	143	-94.403%
2025-12-02	12.1900	12.1900	12.1900	12.1900	-8.346%	1	141	-94.422%
2025-11-26	13.3000	13.3000	13.3000	13.3000	-6.667%	5	135	-94.887%
2025-11-25	14.2500	14.2500	14.2500	14.2500	+1.064%	5	135	-95.228%
2025-11-24	14.1000	14.1000	14.1000	14.1000	-14.545%	1	140	-95.177%
2025-11-21	16.5000	16.5000	16.5000	16.5000	+1.538%	5	141	-95.879%
2025-11-20	16.0000	16.3500	16.0000	16.2500	+11.301%	88	136	-95.815%
2025-11-18	14.6000	14.6000	14.6000	14.6000	+11.450%	11	48	-95.342%
2025-11-14	13.8000	13.8000	12.9900	13.1000	-4.029%	3	37	-94.809%
2025-11-13	13.2300	13.8000	13.2300	13.6500	+27.570%	3	37	-95.018%
2025-11-10	10.7000	10.7000	10.7000	10.7000	-14.400%	1	37	-93.645%
2025-11-06	12.4000	12.5000	12.4000	12.5000	+9.649%	24	36	-94.560%
2025-11-05	11.9000	11.9000	11.4000	11.4000	+2.610%	3	12	-94.035%
2025-11-04	11.2300	11.2300	11.1100	11.1100	+3.349%	6	9	-93.879%
2025-10-31	10.7500	10.7500	10.7500	10.7500	+0.939%	1	4	-93.674%
2025-10-30	10.5500	10.6500	10.5500	10.6500	+2.899%	2	3	-93.615%
2025-10-29	10.3500	10.3500	10.3500	10.3500	0.000%	2	0	-93.430%

.dark-mode .cKM6LH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKM6LH{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P115PLTR Nov 20 2026 115.00 Put (PLTR261120P00115000)option OPRA

PLTR20261120P115
PLTR Nov 20 2026 115.00 Put (PLTR261120P00115000)
option OPRA