Dark

PLTR20261120P125
PLTR Nov 20 2026 125.00 Put (PLTR261120P00125000)
option OPRA

EOD

Sep 29, 2026

0.9500-5.941%(-0.0600)395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0400	1.0500	0.9400	0.9500	-5.941%	395	4,801	0.000%
2026-09-28	1.0600	1.1400	1.0100	1.0100	-6.481%	214	4,526	-5.941%
2026-09-25	0.9800	1.0800	0.9500	1.0800	+4.854%	349	4,360	-12.037%
2026-09-24	1.0000	1.0300	0.9400	1.0300	+4.040%	28	4,065	-7.767%
2026-09-23	1.2000	1.2000	0.9300	0.9900	-15.385%	464	4,076	-4.040%
2026-09-22	1.2400	1.2400	1.1500	1.1700	-6.400%	149	4,171	-18.803%
2026-09-21	1.5000	1.6100	1.2400	1.2500	-25.595%	162	4,190	-24.000%
2026-09-18	1.9100	1.9200	1.6600	1.6800	-4.000%	56	4,195	-43.452%
2026-09-17	2.0200	2.0200	1.7400	1.7500	-13.366%	110	4,177	-45.714%
2026-09-16	2.3400	2.3400	1.9500	2.0200	-4.717%	172	4,163	-52.970%
2026-09-15	2.3000	2.3000	1.9500	2.1200	+1.923%	58	4,072	-55.189%
2026-09-14	2.3000	2.5200	2.0300	2.0800	-15.102%	169	4,075	-54.327%
2026-09-11	2.5500	2.6200	2.4200	2.4500	-11.552%	78	4,071	-61.224%
2026-09-10	2.7300	2.9200	2.5300	2.7700	+16.387%	229	4,057	-65.704%
2026-09-09	2.5000	2.5000	2.3500	2.3800	-4.032%	17	4,055	-60.084%
2026-09-08	2.5000	2.5200	2.2000	2.4800	+12.217%	60	4,045	-61.694%
2026-09-04	2.1500	2.2800	2.0300	2.2100	+15.104%	162	4,011	-57.014%
2026-09-03	2.0300	2.1000	1.8600	1.9200	-30.182%	92	4,011	-50.521%
2026-09-02	2.2900	3.1100	2.2900	2.7500	+38.889%	129	3,986	-65.455%
2026-09-01	1.9700	2.0200	1.7400	1.9800	+15.116%	107	3,943	-52.020%
2026-08-31	1.8900	1.8900	1.7000	1.7200	-6.522%	107	3,988	-44.767%
2026-08-28	1.9400	1.9500	1.7900	1.8400	-8.000%	116	3,992	-48.370%
2026-08-27	2.3500	2.3500	1.9800	2.0000	-21.260%	213	3,999	-52.500%
2026-08-26	3.0000	3.0000	2.5400	2.5400	-9.929%	47	3,843	-62.598%
2026-08-25	2.7100	2.9200	2.4900	2.8200	+5.618%	513	3,826	-66.312%
2026-08-24	3.0000	3.0000	2.5700	2.6700	+6.375%	104	3,763	-64.419%
2026-08-21	3.0000	3.0000	2.5000	2.5100	-16.611%	79	3,771	-62.151%
2026-08-20	2.7600	3.0100	2.6500	3.0100	+8.273%	128	3,753	-68.439%
2026-08-19	2.8500	2.9700	2.6200	2.7800	-4.795%	98	3,745	-65.827%
2026-08-18	2.9700	3.0000	2.7600	2.9200	+2.817%	50	3,727	-67.466%
2026-08-17	2.8100	2.8400	2.6700	2.8400	+0.709%	47	3,707	-66.549%
2026-08-14	2.8400	2.8800	2.6500	2.8200	0.000%	311	3,688	-66.312%
2026-08-13	3.1000	3.2100	2.8200	2.8200	-16.320%	173	3,478	-66.312%
2026-08-12	3.2200	3.6100	3.2200	3.3700	+5.643%	141	3,401	-71.810%
2026-08-11	3.3500	3.4600	3.0500	3.1900	-4.776%	146	3,326	-70.219%
2026-08-10	3.5000	3.7000	3.1000	3.3500	-12.073%	364	3,334	-71.642%
2026-08-07	4.9000	4.9000	3.7900	3.8100	-32.206%	5,396	3,397	-75.066%
2026-08-06	5.3500	6.0000	5.3500	5.6200	+10.413%	85	2,425	-83.096%
2026-08-05	4.8500	5.1500	4.5600	5.0900	+3.878%	487	2,423	-81.336%
2026-08-04	7.2000	7.6500	4.6500	4.9000	-68.120%	466	2,134	-80.612%
2026-08-03	15.8000	15.9000	15.1000	15.3700	-7.298%	183	2,019	-93.819%
2026-07-31	17.3000	18.1000	16.5800	16.5800	-3.041%	10	2,011	-94.270%
2026-07-30	18.3000	18.3000	17.0500	17.1000	-0.292%	180	2,010	-94.444%
2026-07-29	16.4000	17.1500	15.9000	17.1500	+1.001%	67	2,062	-94.461%
2026-07-28	15.3700	19.4000	15.3700	16.9800	+23.491%	15	2,049	-94.405%
2026-07-27	15.5000	15.5000	13.7000	13.7500	-18.398%	140	2,052	-93.091%
2026-07-24	17.6500	17.6500	16.7900	16.8500	-6.389%	73	2,039	-94.362%
2026-07-23	16.5900	18.6500	16.5900	18.0000	+5.263%	63	1,993	-94.722%
2026-07-22	15.5500	17.2500	15.5000	17.1000	+23.913%	155	2,003	-94.444%
2026-07-21	13.5000	13.8000	13.5000	13.8000	+5.585%	10	1,861	-93.116%
2026-07-20	13.9200	14.1100	13.0100	13.0700	-10.479%	6	1,859	-92.731%
2026-07-17	13.7000	14.6000	13.7000	14.6000	+7.988%	28	1,860	-93.493%
2026-07-16	15.2200	15.2200	13.5000	13.5200	-2.171%	25	1,863	-92.973%
2026-07-15	13.5300	13.8200	13.5000	13.8200	+1.692%	118	1,855	-93.126%
2026-07-14	17.7000	17.9400	13.3200	13.5900	-8.975%	42	1,856	-93.010%
2026-07-13	15.3000	15.7000	14.7000	14.9300	-7.267%	14	1,861	-93.637%
2026-07-10	16.0000	16.2700	15.8600	16.1000	+5.229%	37	1,865	-94.099%
2026-07-09	16.2000	16.2000	15.3000	15.3000	+2.273%	21	1,831	-93.791%
2026-07-08	15.6100	15.6100	14.9600	14.9600	+18.448%	8	1,830	-93.650%
2026-07-07	13.6000	13.9000	12.1500	12.6300	-9.786%	555	1,822	-92.478%
2026-07-06	15.8700	15.8900	13.7000	14.0000	-6.853%	52	2,123	-93.214%
2026-07-02	15.1100	15.4800	14.6000	15.0300	-4.813%	62	2,110	-93.679%
2026-07-01	16.8900	16.8900	15.6800	15.7900	-19.644%	32	2,110	-93.984%
2026-06-30	20.6100	21.0700	19.5500	19.6500	-4.981%	286	2,101	-95.165%
2026-06-29	20.9200	20.9600	20.4500	20.6800	-9.338%	8	1,997	-95.406%
2026-06-26	23.4900	23.5700	22.3200	22.8100	-10.126%	11	1,997	-95.835%
2026-06-25	24.6300	26.3700	24.6300	25.3800	+14.067%	75	1,997	-96.257%
2026-06-24	20.9000	22.9500	20.3000	22.2500	+9.069%	91	1,984	-95.730%
2026-06-23	18.8900	20.4000	18.8900	20.4000	+6.527%	34	1,959	-95.343%
2026-06-22	16.6400	19.2200	15.5700	19.1500	+22.364%	95	1,961	-95.039%
2026-06-18	16.8500	17.0700	15.6000	15.6500	+6.102%	38	1,902	-93.930%
2026-06-17	14.4000	14.7500	13.2500	14.7500	-0.338%	50	1,902	-93.559%
2026-06-16	14.5000	14.8000	14.5000	14.8000	+5.714%	2	1,902	-93.581%
2026-06-15	14.8800	15.1000	13.7400	14.0000	-14.373%	30	1,880	-93.214%
2026-06-12	15.9900	16.8500	15.6000	16.3500	+5.962%	23	1,880	-94.190%
2026-06-11	16.2500	16.9000	15.4300	15.4300	-4.753%	252	1,880	-93.843%
2026-06-10	15.6300	16.2500	15.2600	16.2000	+4.584%	436	2,019	-94.136%
2026-06-09	14.2500	16.6500	14.0000	15.4900	+9.085%	53	2,206	-93.867%
2026-06-08	13.7500	14.2600	13.7500	14.2000	-3.729%	111	2,170	-93.310%
2026-06-05	13.6200	14.9000	13.2500	14.7500	+17.530%	143	2,074	-93.559%
2026-06-04	11.9500	12.7000	11.4700	12.5500	+1.210%	269	2,100	-92.430%
2026-06-03	10.5000	12.4000	10.5000	12.4000	+19.923%	73	1,947	-92.339%
2026-06-02	9.3500	10.8500	9.3500	10.3400	+17.234%	110	1,930	-90.812%
2026-06-01	9.0500	9.6300	8.7300	8.8200	-7.158%	231	1,902	-89.229%
2026-05-29	10.4300	10.4500	9.3000	9.5000	-19.149%	137	1,906	-90.000%
2026-05-28	13.6000	13.6000	11.7500	11.7500	-18.403%	70	1,887	-91.915%
2026-05-27	14.4500	14.4500	14.4000	14.4000	+2.784%	21	1,920	-93.403%
2026-05-26	14.0100	14.0100	14.0100	14.0100	+4.552%	1	1,919	-93.219%
2026-05-22	13.0800	13.5500	13.0800	13.4000	0.000%	55	1,920	-92.910%
2026-05-21	13.1500	13.4000	13.0500	13.4000	-3.597%	29	1,907	-92.910%
2026-05-20	14.1000	14.1000	13.9000	13.9000	-1.836%	23	1,907	-93.165%
2026-05-19	14.1600	14.1600	14.1600	14.1600	-4.966%	1	1,877	-93.291%
2026-05-18	14.9000	15.4200	14.7000	14.9000	+1.361%	145	1,877	-93.624%
2026-05-15	15.1200	15.1200	14.7000	14.7000	-4.235%	31	1,877	-93.537%
2026-05-14	15.4500	15.4500	15.3500	15.3500	-7.530%	7	1,768	-93.811%
2026-05-13	16.6500	16.8400	16.1300	16.6000	+12.314%	29	1,755	-94.277%
2026-05-12	14.4500	15.1000	14.4500	14.7800	+2.639%	26	1,755	-93.572%
2026-05-11	15.0000	15.0000	14.2500	14.4000	+1.053%	22	1,755	-93.403%
2026-05-08	15.0000	15.0000	14.2500	14.2500	+0.352%	26	1,728	-93.333%
2026-05-07	14.3500	14.3500	13.4000	14.2000	-7.792%	36	1,713	-93.310%
2026-05-06	15.7500	16.0000	15.2000	15.4000	+2.667%	49	1,717	-93.831%
2026-05-05	13.2000	15.4000	13.2000	15.0000	+17.188%	52	1,704	-93.667%
2026-05-04	12.6700	12.8800	12.2000	12.8000	-4.833%	21	1,688	-92.578%
2026-05-01	13.2100	13.4500	13.2100	13.4500	-6.597%	11	1,685	-92.937%
2026-04-30	14.7200	14.8500	14.2500	14.4000	-4.319%	54	1,685	-93.403%
2026-04-29	15.1500	15.2000	15.0000	15.0500	+5.466%	19	1,657	-93.688%
2026-04-28	14.2700	14.2700	14.2700	14.2700	+1.929%	4	1,656	-93.343%
2026-04-27	13.8500	14.0000	13.8500	14.0000	-2.098%	2	1,656	-93.214%
2026-04-24	14.7200	15.1100	14.3000	14.3000	-1.718%	52	1,657	-93.357%
2026-04-23	12.8500	14.5500	12.8500	14.5500	+22.889%	11	1,607	-93.471%
2026-04-22	12.4500	12.4500	11.8400	11.8400	-7.860%	12	1,600	-91.976%
2026-04-21	12.6500	12.8500	12.6500	12.8500	-4.815%	3	1,597	-92.607%
2026-04-20	13.5000	13.5000	13.5000	13.5000	+1.427%	2	1,597	-92.963%
2026-04-17	13.0000	13.3100	12.8500	13.3100	-6.596%	12	1,595	-92.863%
2026-04-16	14.0000	15.1500	13.9500	14.2500	-1.724%	32	1,596	-93.333%
2026-04-15	15.8000	15.8100	14.5000	14.5000	-12.228%	128	1,613	-93.448%
2026-04-14	16.5200	16.5200	16.5200	16.5200	-7.967%	22	1,610	-94.249%
2026-04-13	17.9000	17.9500	17.3000	17.9500	-11.051%	28	1,610	-94.708%
2026-04-10	21.2000	21.6700	20.0700	20.1800	+2.177%	48	1,594	-95.292%
2026-04-09	17.9500	19.8000	17.9500	19.7500	+23.438%	18	1,603	-95.190%
2026-04-08	12.1000	16.0000	12.1000	16.0000	+15.108%	18	1,603	-94.063%
2026-04-07	14.4500	14.4500	13.9000	13.9000	+1.091%	21	1,599	-93.165%
2026-04-06	13.7500	13.7500	13.7500	13.7500	-3.509%	2	1,593	-93.091%
2026-04-02	14.2500	14.2500	14.2500	14.2500	+0.707%	1	1,591	-93.333%
2026-04-01	14.0500	14.2000	14.0500	14.1500	-6.724%	6	1,591	-93.286%
2026-03-31	16.6200	16.6200	15.1700	15.1700	-14.535%	119	1,596	-93.738%
2026-03-30	16.7000	17.7500	16.5500	17.7500	+6.928%	8	1,595	-94.648%
2026-03-27	16.4500	16.6000	15.9700	16.6000	+10.667%	117	1,593	-94.277%
2026-03-26	14.9500	15.0000	14.9500	15.0000	+12.613%	4	1,594	-93.667%
2026-03-25	12.7500	13.3200	12.7500	13.3200	-1.625%	11	1,591	-92.868%
2026-03-24	13.3500	14.0000	13.2900	13.5400	+12.086%	49	1,602	-92.984%
2026-03-23	12.3400	12.7000	12.0700	12.0800	-11.502%	29	1,610	-92.136%
2026-03-20	14.2500	14.2500	13.6500	13.6500	+2.477%	27	1,600	-93.040%
2026-03-19	14.1000	14.1000	13.3200	13.3200	-1.333%	7	1,580	-92.868%
2026-03-18	13.0000	13.5000	12.9600	13.5000	+1.887%	27	1,581	-92.963%
2026-03-17	13.4000	13.4400	13.2500	13.2500	-8.935%	3	1,582	-92.830%
2026-03-16	14.5500	14.5500	14.5500	14.5500	-6.431%	2	1,580	-93.471%
2026-03-13	15.5500	15.5500	15.5500	15.5500	+9.661%	1	1,582	-93.891%
2026-03-12	14.3200	14.4500	14.1800	14.1800	-3.537%	24	1,582	-93.300%
2026-03-11	14.7000	14.7000	14.7000	14.7000	-2.520%	1	1,580	-93.537%
2026-03-10	15.0800	15.0800	15.0800	15.0800	+5.825%	25	1,580	-93.700%
2026-03-09	14.9500	14.9500	14.0000	14.2500	+3.411%	49	1,580	-93.333%
2026-03-06	15.1800	15.1800	13.7800	13.7800	-11.383%	12	1,579	-93.106%
2026-03-05	14.7700	15.7000	14.7700	15.5500	+1.303%	52	1,573	-93.891%
2026-03-04	15.3500	15.3500	15.3500	15.3500	-8.468%	1	1,522	-93.811%
2026-03-03	18.7300	19.2000	16.7700	16.7700	-15.559%	12	1,522	-94.335%
2026-02-27	19.2000	20.1500	19.2000	19.8600	+0.812%	29	1,531	-95.217%
2026-02-26	20.1000	20.2900	19.2500	19.7000	-3.147%	107	1,530	-95.178%
2026-02-25	20.3400	20.3400	20.3400	20.3400	-6.051%	1	1,428	-95.329%
2026-02-24	21.6500	22.7400	21.6000	21.6500	+0.932%	26	1,428	-95.612%
2026-02-23	21.0300	21.8100	20.8000	21.4500	+8.608%	9	1,420	-95.571%
2026-02-20	20.7900	20.7900	19.5700	19.7500	-2.179%	31	1,419	-95.190%
2026-02-19	19.8200	20.1900	19.7400	20.1900	+2.435%	8	1,412	-95.295%
2026-02-18	19.5500	19.7100	18.3000	19.7100	-2.426%	48	1,406	-95.180%
2026-02-17	21.8500	22.0500	20.2000	20.2000	-5.164%	71	1,416	-95.297%
2026-02-13	22.5000	22.5000	20.5200	21.3000	-3.138%	75	1,355	-95.540%
2026-02-12	20.1500	22.9800	20.1500	21.9900	+11.624%	51	1,355	-95.680%
2026-02-11	19.3000	20.5800	19.3000	19.7000	+4.787%	53	1,350	-95.178%
2026-02-10	17.2100	18.8000	17.2100	18.8000	+9.942%	231	1,326	-94.947%
2026-02-09	18.7700	18.7700	17.1000	17.1000	-13.198%	71	1,117	-94.444%
2026-02-06	20.1900	20.9000	19.7000	19.7000	-13.063%	15	1,051	-95.178%
2026-02-05	20.7200	22.8600	20.7200	22.6600	+16.504%	215	1,041	-95.808%
2026-02-04	18.3500	20.5000	18.3500	19.4500	+37.943%	285	1,014	-95.116%
2026-02-03	14.1000	14.1000	14.1000	14.1000	-16.568%	1	748	-93.262%
2026-02-02	16.4500	16.9000	16.4500	16.9000	-0.705%	11	747	-94.379%
2026-01-30	17.0200	17.0200	17.0200	17.0200	+0.710%	1	746	-94.418%
2026-01-29	17.3500	17.3500	16.7000	16.9000	+12.667%	55	745	-94.379%
2026-01-28	14.0400	15.0000	14.0400	15.0000	+19.522%	12	750	-93.667%
2026-01-26	12.5500	12.5500	12.5500	12.5500	-0.238%	3	738	-92.430%
2026-01-23	12.5800	12.5800	12.5800	12.5800	-6.815%	10	738	-92.448%
2026-01-22	13.5000	13.6500	13.5000	13.5000	-0.735%	35	728	-92.963%
2026-01-21	14.2000	14.7400	13.6000	13.6000	-3.955%	44	703	-93.015%
2026-01-20	14.1600	14.1600	14.1600	14.1600	+22.597%	1	716	-93.291%
2026-01-15	11.5500	11.5500	11.5500	11.5500	-7.080%	1	716	-91.775%
2026-01-14	12.6000	12.6000	12.2000	12.4300	+4.104%	112	717	-92.357%
2026-01-12	12.0500	12.0500	11.9400	11.9400	-2.531%	2	660	-92.044%
2026-01-06	12.7400	12.7400	12.2500	12.2500	-7.197%	5	660	-92.245%
2026-01-05	13.4000	13.4000	13.0500	13.2000	-7.692%	20	664	-92.803%
2026-01-02	13.3500	14.5000	13.3500	14.3000	+21.186%	17	664	-93.357%
2025-12-26	11.8000	11.8000	11.8000	11.8000	0.000%	2	662	-91.949%
2025-12-22	11.8000	11.8000	11.8000	11.8000	-4.453%	11	662	-91.949%
2025-12-19	12.4100	12.4100	12.3500	12.3500	-10.182%	4	662	-92.308%
2025-12-18	13.8000	13.8000	13.7500	13.7500	+4.962%	21	660	-93.091%
2025-12-16	13.6100	13.6100	13.1000	13.1000	-13.816%	21	639	-92.748%
2025-12-03	15.2200	15.2200	15.2000	15.2000	-0.328%	20	619	-93.750%
2025-12-02	15.1000	15.2500	15.1000	15.2500	-13.598%	20	637	-93.770%
2025-11-24	18.4500	18.4500	17.5000	17.6500	-12.189%	8	627	-94.618%
2025-11-21	20.6500	22.0500	20.1000	20.1000	-3.272%	35	622	-95.274%
2025-11-20	16.1500	20.7800	16.1500	20.7800	+15.444%	335	608	-95.428%
2025-11-19	18.0000	18.0500	18.0000	18.0000	+2.389%	220	308	-94.722%
2025-11-18	18.1500	18.1500	17.5800	17.5800	-0.284%	16	88	-94.596%
2025-11-17	17.2000	17.7000	17.2000	17.6300	+6.848%	12	72	-94.611%
2025-11-14	16.5000	16.5000	16.5000	16.5000	+8.983%	3	65	-94.242%
2025-11-12	15.1000	15.1400	15.1000	15.1400	-2.323%	20	62	-93.725%
2025-11-07	16.2500	16.2500	15.5000	15.5000	-3.727%	11	52	-93.871%
2025-11-06	14.2000	16.1000	14.2000	16.1000	+8.199%	21	41	-94.099%
2025-11-05	14.8800	14.8800	14.8800	14.8800	+1.918%	1	31	-93.616%
2025-11-04	14.0000	14.6000	13.9500	14.6000	+11.111%	30	31	-93.493%
2025-10-29	13.1400	13.1400	13.1400	13.1400	0.000%	1	1	-92.770%

.dark-mode .XsN8q7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XsN8q7{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P125PLTR Nov 20 2026 125.00 Put (PLTR261120P00125000)option OPRA

PLTR20261120P125
PLTR Nov 20 2026 125.00 Put (PLTR261120P00125000)
option OPRA