Dark

PLTR20261120P130
PLTR Nov 20 2026 130.00 Put (PLTR261120P00130000)
option OPRA

EOD

Sep 25, 2026

1.30+4.839%(+0.06)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2400	1.3400	1.1500	1.3000	+4.839%	238	8,070	0.000%
2026-09-24	1.2400	1.2900	1.1500	1.2400	+1.639%	253	8,051	+4.839%
2026-09-23	1.4000	1.4500	1.1000	1.2200	-17.568%	1,390	8,011	+6.557%
2026-09-22	1.5000	1.5800	1.4600	1.4800	-8.075%	152	8,014	-12.162%
2026-09-21	1.9500	2.0500	1.6000	1.6100	-26.147%	338	7,981	-19.255%
2026-09-18	2.2200	2.5000	2.1300	2.1800	-3.965%	241	8,031	-40.367%
2026-09-17	2.5200	2.6400	2.2400	2.2700	-14.981%	191	7,933	-42.731%
2026-09-16	2.8500	2.9900	2.5300	2.6700	-5.319%	55	7,937	-51.311%
2026-09-15	2.8000	2.9800	2.4000	2.8200	+7.224%	42	7,949	-53.901%
2026-09-14	3.0000	3.2500	2.6200	2.6300	-17.035%	91	7,934	-50.570%
2026-09-11	3.3400	3.4600	3.1700	3.1700	-13.151%	73	7,922	-58.991%
2026-09-10	3.3800	3.7000	3.2500	3.6500	+20.066%	96	7,862	-64.384%
2026-09-09	3.2300	3.2700	2.9900	3.0400	-5.000%	44	7,814	-57.237%
2026-09-08	2.9800	3.2500	2.9300	3.2000	+11.498%	169	7,806	-59.375%
2026-09-04	2.5000	2.9100	2.5000	2.8700	+18.107%	293	7,755	-54.704%
2026-09-03	2.7400	2.7400	2.3000	2.4300	-31.549%	42	7,755	-46.502%
2026-09-02	3.1000	4.0000	2.9000	3.5500	+39.216%	600	7,747	-63.380%
2026-09-01	2.4400	2.5500	2.1800	2.5500	+16.972%	256	7,536	-49.020%
2026-08-31	2.3200	2.3500	2.1000	2.1800	-4.386%	36	7,348	-40.367%
2026-08-28	2.5600	2.5600	2.2000	2.2800	-8.800%	352	7,342	-42.982%
2026-08-27	2.9700	2.9700	2.4300	2.5000	-21.875%	105	7,321	-48.000%
2026-08-26	3.8300	3.8300	3.0500	3.2000	-8.571%	135	7,263	-59.375%
2026-08-25	3.3700	3.6000	3.1000	3.5000	+5.422%	368	7,276	-62.857%
2026-08-24	3.3500	3.8900	3.2000	3.3200	+7.097%	70	7,546	-60.843%
2026-08-21	3.6500	3.7000	3.1000	3.1000	-17.333%	2,504	7,541	-58.065%
2026-08-20	3.6500	3.7500	3.3500	3.7500	+11.940%	139	5,523	-65.333%
2026-08-19	3.5500	3.6300	3.2900	3.3500	-8.219%	105	5,503	-61.194%
2026-08-18	3.6500	3.7000	3.5000	3.6500	+2.817%	52	5,486	-64.384%
2026-08-17	3.6000	3.7000	3.3300	3.5500	+0.852%	121	5,482	-63.380%
2026-08-14	3.5500	3.6000	3.3300	3.5200	0.000%	63	5,422	-63.068%
2026-08-13	3.9000	3.9000	3.4800	3.5200	-16.190%	392	5,383	-63.068%
2026-08-12	4.0000	4.5000	4.0000	4.2000	+7.143%	72	5,282	-69.048%
2026-08-11	4.0000	4.2200	3.8900	3.9200	-5.995%	151	5,252	-66.837%
2026-08-10	4.6000	4.6500	3.8900	4.1700	-11.277%	142	5,319	-68.825%
2026-08-07	6.2500	6.2500	4.6900	4.7000	-32.857%	537	5,262	-72.340%
2026-08-06	6.9700	7.5000	6.5500	7.0000	+10.236%	168	4,959	-81.429%
2026-08-05	6.1500	6.3500	5.5500	6.3500	+5.833%	1,227	4,869	-79.528%
2026-08-04	9.3000	9.3000	5.8000	6.0000	-67.123%	846	4,010	-78.333%
2026-08-03	18.3000	18.7000	17.8500	18.2500	-5.685%	379	3,581	-92.877%
2026-07-31	19.8000	21.2000	19.3500	19.3500	-4.444%	38	3,698	-93.282%
2026-07-30	20.2500	21.0300	20.1800	20.2500	+0.148%	136	3,682	-93.580%
2026-07-29	19.6500	20.2200	19.1000	20.2200	+1.353%	254	3,764	-93.571%
2026-07-28	18.3600	22.3100	18.3600	19.9500	+22.393%	68	3,683	-93.484%
2026-07-27	18.1000	18.3500	16.2000	16.3000	-18.905%	110	3,703	-92.025%
2026-07-24	20.7500	20.7500	19.8200	20.1000	-4.286%	223	3,718	-93.532%
2026-07-23	20.5000	21.7000	20.5000	21.0000	+5.475%	114	3,928	-93.810%
2026-07-22	18.3000	19.9100	18.1000	19.9100	+22.147%	212	3,877	-93.471%
2026-07-21	16.0500	16.3500	15.8700	16.3000	+6.120%	29	3,781	-92.025%
2026-07-20	15.9200	16.5000	15.1500	15.3600	-8.571%	155	3,797	-91.536%
2026-07-17	17.7300	17.7300	16.1000	16.8000	+3.385%	81	3,827	-92.262%
2026-07-16	17.8900	17.8900	15.9500	16.2500	0.000%	99	3,827	-92.000%
2026-07-15	16.2800	16.2900	15.7500	16.2500	+0.185%	93	3,831	-92.000%
2026-07-14	20.5500	20.5500	15.8100	16.2200	-11.511%	125	3,808	-91.985%
2026-07-13	18.1400	18.3500	17.7500	18.3300	-1.979%	32	3,882	-92.908%
2026-07-10	19.1500	19.2000	18.3500	18.7000	+3.889%	18	3,859	-93.048%
2026-07-09	18.3600	19.8900	18.0000	18.0000	+0.840%	98	3,855	-92.778%
2026-07-08	18.5500	18.5500	17.8500	17.8500	+18.605%	7	3,852	-92.717%
2026-07-07	16.0100	16.6000	14.3000	15.0500	-8.898%	54	3,852	-91.362%
2026-07-06	18.1900	18.1900	16.0700	16.5200	-5.600%	79	3,864	-92.131%
2026-07-02	17.5000	17.5000	17.5000	17.5000	-5.711%	8	3,840	-92.571%
2026-07-01	21.1000	21.1000	18.3800	18.5600	-22.376%	49	3,840	-92.996%
2026-06-29	24.2400	24.2400	23.7700	23.9100	-6.419%	3	3,816	-94.563%
2026-06-26	27.3500	27.3500	25.4800	25.5500	-13.973%	14	3,817	-94.912%
2026-06-25	26.8800	29.9200	26.6900	29.7000	+15.072%	51	3,814	-95.623%
2026-06-24	24.0400	26.0700	24.0400	25.8100	+9.364%	41	3,815	-94.963%
2026-06-23	21.9600	23.6500	21.9600	23.6000	+6.787%	33	3,795	-94.492%
2026-06-22	19.2000	22.4000	17.8500	22.1000	+22.235%	43	3,775	-94.118%
2026-06-18	17.8500	19.3500	17.8500	18.0800	+2.727%	11	3,727	-92.810%
2026-06-17	16.3100	17.6000	15.4000	17.6000	+6.926%	31	3,727	-92.614%
2026-06-16	17.2600	17.8400	16.4600	16.4600	+1.480%	19	3,727	-92.102%
2026-06-15	18.0000	18.0000	16.0900	16.2200	-14.856%	31	3,730	-91.985%
2026-06-12	18.6200	19.0500	18.6200	19.0500	+4.959%	12	3,730	-93.176%
2026-06-11	19.5500	19.5500	18.1500	18.1500	-2.156%	8	3,730	-92.837%
2026-06-10	17.5700	18.7500	17.5600	18.5500	+2.998%	26	3,728	-92.992%
2026-06-09	16.9500	19.3100	16.8900	18.0100	+11.173%	26	3,719	-92.782%
2026-06-08	16.5200	16.5200	15.9600	16.2000	-4.142%	17	3,703	-91.975%
2026-06-05	15.9200	17.2000	15.9200	16.9000	+14.189%	35	3,699	-92.308%
2026-06-04	13.6500	14.8200	13.6500	14.8000	-0.337%	9	3,685	-91.216%
2026-06-03	12.2300	14.8500	12.2300	14.8500	+22.727%	62	3,682	-91.246%
2026-06-02	11.7100	12.8300	11.6500	12.1000	+18.049%	41	3,692	-89.256%
2026-06-01	10.6800	11.3800	10.2500	10.2500	-6.393%	124	3,709	-87.317%
2026-05-29	12.6000	12.6000	10.9300	10.9500	-21.562%	455	3,686	-88.128%
2026-05-28	15.8000	15.8000	13.9600	13.9600	-16.905%	72	3,675	-90.688%
2026-05-27	17.3500	17.3500	16.1800	16.8000	+6.667%	55	3,663	-92.262%
2026-05-26	16.9500	16.9500	15.7500	15.7500	+0.318%	2	3,641	-91.746%
2026-05-22	15.3700	16.5000	15.3600	15.7000	+0.319%	40	3,641	-91.720%
2026-05-21	15.7300	15.7300	15.5000	15.6500	-2.795%	16	3,638	-91.693%
2026-05-20	16.3200	16.4000	16.1000	16.1000	-2.424%	33	3,638	-91.925%
2026-05-19	16.7000	16.7500	16.2700	16.5000	-4.624%	38	3,586	-92.121%
2026-05-18	16.9100	17.7000	16.9100	17.3000	+0.290%	46	3,586	-92.486%
2026-05-15	17.4800	17.6000	16.8200	17.2500	-0.862%	289	3,586	-92.464%
2026-05-14	18.6800	18.6800	17.4000	17.4000	-8.901%	160	3,302	-92.529%
2026-05-13	17.3000	19.6400	17.3000	19.1000	+9.581%	110	3,179	-93.194%
2026-05-12	16.5200	17.5700	16.5200	17.4300	-0.400%	15	3,179	-92.542%
2026-05-11	17.3000	18.1100	17.2000	17.5000	+5.422%	19	3,179	-92.571%
2026-05-08	17.8000	17.8000	16.5500	16.6000	+0.242%	27	3,164	-92.169%
2026-05-07	15.6000	16.6300	15.6000	16.5600	-7.744%	12	3,159	-92.150%
2026-05-06	19.0000	19.0000	17.9000	17.9500	+2.571%	46	3,156	-92.758%
2026-05-05	15.4000	17.9000	15.4000	17.5000	+17.766%	198	3,158	-92.571%
2026-05-04	14.0000	14.8600	14.0000	14.8600	-4.129%	96	3,109	-91.252%
2026-05-01	14.9500	15.5000	14.8700	15.5000	-8.555%	17	3,025	-91.613%
2026-04-30	16.9500	16.9500	16.9500	16.9500	-3.419%	1	3,025	-92.330%
2026-04-29	18.0000	18.7000	17.5500	17.5500	+6.687%	15	3,025	-92.593%
2026-04-28	16.4000	16.4500	16.4000	16.4500	+2.813%	5	3,017	-92.097%
2026-04-27	16.0000	16.0000	16.0000	16.0000	-2.141%	2	3,013	-91.875%
2026-04-24	17.1200	17.2700	16.3500	16.3500	-2.967%	19	3,013	-92.049%
2026-04-23	14.8500	17.0000	14.8500	16.8500	+21.661%	8	3,011	-92.285%
2026-04-22	14.3000	14.3000	13.8500	13.8500	-7.667%	18	3,004	-90.614%
2026-04-21	15.2500	15.4400	14.4700	15.0000	-1.961%	1,155	3,005	-91.333%
2026-04-17	15.1200	15.3000	14.9500	15.3000	-7.273%	35	3,005	-91.503%
2026-04-16	16.2000	17.3500	16.0300	16.5000	-0.901%	12	2,984	-92.121%
2026-04-15	18.7700	18.7700	16.6500	16.6500	-10.484%	2	2,986	-92.192%
2026-04-14	18.6100	18.7800	18.6000	18.6000	-8.824%	22	2,986	-93.011%
2026-04-13	21.2700	21.2700	19.6300	20.4000	-10.013%	37	2,986	-93.627%
2026-04-10	23.6700	24.6300	22.6700	22.6700	+2.905%	37	2,979	-94.266%
2026-04-09	20.4200	22.4200	20.4200	22.0300	+19.728%	161	2,947	-94.099%
2026-04-08	15.9000	18.4000	15.9000	18.4000	+16.456%	13	2,924	-92.935%
2026-04-07	15.9000	15.9500	15.5400	15.8000	+2.597%	18	2,913	-91.772%
2026-04-06	15.4000	15.4000	15.3900	15.4000	-6.155%	3	2,911	-91.558%
2026-04-02	17.9500	17.9500	16.4100	16.4100	+0.985%	5	2,911	-92.078%
2026-04-01	17.2000	17.2000	16.0000	16.2500	-9.218%	30	2,911	-92.000%
2026-03-31	18.0500	18.0500	17.9000	17.9000	-10.276%	3	2,924	-92.737%
2026-03-30	19.6600	19.9500	19.6600	19.9500	+6.971%	4	2,924	-93.484%
2026-03-27	18.0800	18.7000	18.0800	18.6500	+9.706%	8	2,921	-93.029%
2026-03-26	15.7000	17.0000	15.7000	17.0000	+19.298%	25	2,917	-92.353%
2026-03-25	14.3000	14.3000	14.2500	14.2500	-5.941%	3	2,913	-90.877%
2026-03-24	15.1000	15.6700	15.1000	15.1500	+10.182%	73	2,916	-91.419%
2026-03-23	14.8000	14.8000	13.7500	13.7500	-10.714%	35	2,923	-90.545%
2026-03-20	15.9000	16.2000	15.4000	15.4000	+1.316%	14	2,911	-91.558%
2026-03-19	15.4000	15.4500	15.2000	15.2000	-3.492%	106	2,915	-91.447%
2026-03-18	14.9500	15.7500	14.9500	15.7500	+3.618%	22	2,921	-91.746%
2026-03-17	15.2800	15.2800	14.8500	15.2000	-6.863%	16	2,922	-91.447%
2026-03-16	16.6500	16.6500	16.3000	16.3200	-5.116%	4	2,933	-92.034%
2026-03-13	16.7000	17.6000	16.7000	17.2000	+5.199%	13	2,932	-92.442%
2026-03-12	16.3500	16.3500	16.3500	16.3500	-3.540%	66	2,942	-92.049%
2026-03-11	16.9500	16.9500	16.9500	16.9500	+0.593%	1	2,903	-92.330%
2026-03-10	17.0200	17.0300	16.8500	16.8500	+6.309%	7	2,904	-92.285%
2026-03-09	16.9000	16.9000	15.8500	15.8500	+2.126%	121	2,902	-91.798%
2026-03-06	16.9000	16.9000	15.5200	15.5200	-11.314%	20	2,897	-91.624%
2026-03-05	16.7000	17.8000	16.6400	17.5000	+3.550%	67	2,904	-92.571%
2026-03-04	18.1200	18.1200	16.7000	16.9000	-10.345%	9	2,856	-92.308%
2026-03-03	19.5600	19.5600	18.8500	18.8500	+0.533%	30	2,857	-93.103%
2026-03-02	18.6000	18.8000	18.6000	18.7500	-11.765%	9	2,837	-93.067%
2026-02-27	21.6500	21.6500	21.2500	21.2500	-3.409%	11	2,834	-93.882%
2026-02-26	21.6500	22.4800	21.6500	22.0000	-3.720%	4	2,835	-94.091%
2026-02-25	23.9000	23.9000	22.4100	22.8500	-8.490%	8	2,840	-94.311%
2026-02-24	24.7100	24.9700	24.2900	24.9700	+4.172%	7	2,840	-94.794%
2026-02-23	23.6000	25.0500	23.6000	23.9700	+5.828%	31	2,837	-94.577%
2026-02-20	23.2300	23.2300	22.0300	22.6500	-0.658%	34	2,829	-94.260%
2026-02-19	22.4000	22.8000	22.3300	22.8000	+2.935%	6	2,844	-94.298%
2026-02-18	21.0200	22.1900	20.5000	22.1500	-2.552%	85	2,842	-94.131%
2026-02-17	24.1200	24.7300	22.7000	22.7300	-1.602%	26	2,811	-94.281%
2026-02-13	24.7400	24.9800	23.1000	23.1000	-5.906%	63	2,766	-94.372%
2026-02-12	22.6300	25.9300	22.4900	24.5500	+7.912%	1,623	2,766	-94.705%
2026-02-11	21.5000	23.1100	21.5000	22.7500	+12.179%	72	2,114	-94.286%
2026-02-10	19.6800	20.4400	19.6800	20.2800	+3.259%	12	2,099	-93.590%
2026-02-09	19.7000	19.7000	19.0300	19.6400	-10.687%	176	2,087	-93.381%
2026-02-06	23.0800	23.4000	21.9500	21.9900	-12.565%	237	1,935	-94.088%
2026-02-05	24.0000	25.5100	23.9000	25.1500	+17.799%	289	1,932	-94.831%
2026-02-04	19.7500	23.0000	19.7500	21.3500	+34.277%	221	1,904	-93.911%
2026-02-03	14.8700	16.4000	14.8700	15.9000	-16.535%	134	1,691	-91.824%
2026-02-02	18.4700	19.0500	18.4700	19.0500	-3.933%	2	1,764	-93.176%
2026-01-30	18.6500	19.8300	18.6500	19.8300	+5.760%	4	1,765	-93.444%
2026-01-29	19.1200	19.1200	18.7500	18.7500	+13.156%	3	1,763	-93.067%
2026-01-28	16.4400	16.5700	16.4400	16.5700	+17.768%	21	1,765	-92.154%
2026-01-23	15.0000	15.0000	14.0700	14.0700	-7.434%	4	1,765	-90.760%
2026-01-22	15.2500	15.3500	15.2000	15.2000	-4.762%	154	1,762	-91.447%
2026-01-21	16.4000	16.4700	15.9600	15.9600	+6.400%	41	1,679	-91.855%
2026-01-20	15.1500	15.1500	14.9700	15.0000	+2.180%	6	1,687	-91.333%
2026-01-16	14.6800	14.6800	14.6800	14.6800	+6.764%	340	1,371	-91.144%
2026-01-15	13.2000	13.7500	13.0100	13.7500	0.000%	33	1,371	-90.545%
2026-01-14	13.8500	14.1500	13.7000	13.7500	+2.996%	5	1,384	-90.545%
2026-01-13	13.5500	13.5500	13.3500	13.3500	+1.136%	4	1,384	-90.262%
2026-01-12	13.5800	13.6100	13.2000	13.2000	-5.376%	6	1,386	-90.152%
2026-01-09	13.9500	13.9500	13.9500	13.9500	-3.259%	2	1,390	-90.681%
2026-01-08	13.8000	14.4200	13.8000	14.4200	+9.992%	12	1,390	-90.985%
2026-01-07	13.1100	13.1300	12.7900	13.1100	-5.479%	6	1,388	-90.084%
2026-01-06	14.5000	14.5000	13.8700	13.8700	-5.582%	3	1,388	-90.627%
2026-01-05	14.7800	14.7800	14.6900	14.6900	-8.188%	2	1,384	-91.150%
2026-01-02	14.3700	16.1300	14.3000	16.0000	+12.281%	69	1,384	-91.875%
2025-12-31	14.1500	14.2500	14.1500	14.2500	+2.518%	257	1,129	-90.877%
2025-12-30	13.9700	13.9700	13.9000	13.9000	+1.683%	6	1,129	-90.647%
2025-12-29	13.6700	13.6700	13.6700	13.6700	+6.216%	1	1,134	-90.490%
2025-12-23	12.9800	13.0000	12.8700	12.8700	-8.071%	9	1,134	-89.899%
2025-12-19	14.0000	14.0000	14.0000	14.0000	-6.977%	2	1,128	-90.714%
2025-12-15	15.0500	15.0500	15.0500	15.0500	-2.336%	1	1,128	-91.362%
2025-12-12	15.4100	15.4100	15.4100	15.4100	+1.382%	2	1,128	-91.564%
2025-12-11	15.2000	15.2000	15.2000	15.2000	+4.467%	5	1,122	-91.447%
2025-12-10	14.5500	14.5500	14.5500	14.5500	-6.431%	1	1,122	-91.065%
2025-12-09	15.5500	15.5500	15.5500	15.5500	-11.143%	1	1,123	-91.640%
2025-12-02	17.5000	17.5000	17.5000	17.5000	-3.422%	2	1,123	-92.571%
2025-12-01	17.8000	18.1200	17.8000	18.1200	-2.581%	472	1,123	-92.826%
2025-11-28	18.6000	18.6000	18.6000	18.6000	+0.108%	1	901	-93.011%
2025-11-26	18.7800	19.0000	18.5500	18.5800	-10.155%	4	899	-93.003%
2025-11-25	20.2900	21.1100	20.2900	20.6800	+5.403%	4	899	-93.714%
2025-11-24	19.5300	19.6500	19.5300	19.6200	-11.622%	3	896	-93.374%
2025-11-21	22.6500	24.6500	22.2000	22.2000	-3.310%	9	894	-94.144%
2025-11-20	18.2500	22.9600	18.2500	22.9600	+14.800%	33	894	-94.338%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+4.221%	10	877	-93.500%
2025-11-18	19.9400	19.9400	19.1900	19.1900	+4.011%	9	887	-93.226%
2025-11-14	19.9000	19.9000	18.4500	18.4500	+1.653%	817	882	-92.954%
2025-11-13	17.9000	18.1500	17.9000	18.1500	+8.813%	30	70	-92.837%
2025-11-12	16.6800	16.6800	16.6800	16.6800	+11.200%	5	40	-92.206%
2025-11-11	15.0000	15.0000	15.0000	15.0000	-0.200%	10	40	-91.333%
2025-11-10	16.8500	16.8500	15.0300	15.0300	-18.537%	9	30	-91.351%
2025-11-07	19.0000	19.0000	18.4500	18.4500	+4.296%	14	23	-92.954%
2025-11-06	17.6900	17.6900	17.6900	17.6900	+14.498%	1	10	-92.651%
2025-11-04	15.8000	15.8500	15.4500	15.4500	+7.292%	4	9	-91.586%
2025-11-03	14.4000	14.4000	14.4000	14.4000	-3.679%	5	14	-90.972%
2025-10-30	14.9500	14.9500	14.9500	14.9500	+1.978%	1	14	-91.304%
2025-10-29	14.5500	14.6600	14.4500	14.6600	-4.183%	4	14	-91.132%
2025-10-28	15.5700	15.5700	15.3000	15.3000	+3.729%	6	12	-91.503%
2025-10-27	14.2000	14.7500	14.2000	14.7500	0.000%	7	7	-91.186%

.dark-mode .sfQc37{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfQc37{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P130PLTR Nov 20 2026 130.00 Put (PLTR261120P00130000)option OPRA

PLTR20261120P130
PLTR Nov 20 2026 130.00 Put (PLTR261120P00130000)
option OPRA