Dark

PLTR20261120P140
PLTR Nov 20 2026 140.00 Put (PLTR261120P00140000)
option OPRA

EOD

Sep 28, 2026

2.06+1.980%(+0.04)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.2900	2.2900	2.0300	2.0600	+1.980%	264	7,104	0.000%
2026-09-25	1.9700	2.0600	1.8800	2.0200	+2.020%	221	6,983	+1.980%
2026-09-24	2.1200	2.1500	1.9000	1.9800	+2.062%	75	6,917	+4.040%
2026-09-23	2.3600	2.5000	1.8600	1.9400	-20.492%	279	6,914	+6.186%
2026-09-22	2.5100	2.6100	2.3700	2.4400	-9.294%	299	6,955	-15.574%
2026-09-21	3.2000	3.3500	2.6500	2.6900	-23.143%	644	6,864	-23.420%
2026-09-18	3.5000	4.0700	3.4500	3.5000	-6.667%	233	6,549	-41.143%
2026-09-17	3.9700	4.3000	3.6000	3.7500	-14.773%	295	6,461	-45.067%
2026-09-16	4.8500	4.8500	4.0900	4.4000	+0.228%	87	6,459	-53.182%
2026-09-15	4.6000	4.6500	3.9900	4.3900	+0.920%	56	6,458	-53.075%
2026-09-14	5.0000	5.5000	4.3000	4.3500	-17.143%	162	6,427	-52.644%
2026-09-11	5.4000	5.6600	5.2000	5.2500	-8.537%	106	6,380	-60.762%
2026-09-10	5.7000	6.0600	5.2200	5.7400	+12.329%	170	6,305	-64.111%
2026-09-09	5.0400	5.3000	4.9000	5.1100	+0.196%	301	6,248	-59.687%
2026-09-08	4.7300	5.1400	4.5000	5.1000	+10.870%	336	6,065	-59.608%
2026-09-04	4.0000	4.6400	4.0000	4.6000	+26.027%	278	5,833	-55.217%
2026-09-03	5.5000	5.5000	3.6200	3.6500	-32.904%	428	5,833	-43.562%
2026-09-02	4.7300	6.2000	4.7000	5.4400	+35.323%	228	5,606	-62.132%
2026-09-01	3.7500	4.0200	3.3500	4.0200	+16.522%	138	5,587	-48.756%
2026-08-31	3.5000	3.6000	3.2500	3.4500	-4.167%	104	5,626	-40.290%
2026-08-28	3.6600	3.7000	3.3700	3.6000	-4.762%	730	5,548	-42.778%
2026-08-27	4.4000	4.4000	3.7000	3.7800	-22.062%	142	5,408	-45.503%
2026-08-26	5.2200	5.3000	4.8000	4.8500	-12.613%	50	5,408	-57.526%
2026-08-25	5.0700	5.5500	4.7500	5.5500	+11.000%	161	5,402	-62.883%
2026-08-24	5.7500	6.0000	4.8500	5.0000	+3.093%	89	5,391	-58.800%
2026-08-21	5.4500	5.4500	4.7300	4.8500	-11.335%	195	5,376	-57.526%
2026-08-20	5.2800	5.7300	5.2000	5.4700	+3.208%	129	5,283	-62.340%
2026-08-19	5.4100	5.8300	5.0000	5.3000	-4.505%	910	5,260	-61.132%
2026-08-18	5.4000	5.7500	5.3000	5.5500	+0.909%	40	4,831	-62.883%
2026-08-17	5.6000	5.6000	5.1500	5.5000	0.000%	93	4,816	-62.545%
2026-08-14	5.3800	5.5000	5.1500	5.5000	+4.762%	73	4,771	-62.545%
2026-08-13	6.0000	6.0000	5.2000	5.2500	-17.582%	148	4,772	-60.762%
2026-08-12	6.0000	6.8000	6.0000	6.3700	+7.059%	194	4,703	-67.661%
2026-08-11	6.2000	6.5000	5.6800	5.9500	-4.952%	101	4,592	-65.378%
2026-08-10	7.1500	7.1500	5.8500	6.2600	-11.206%	200	4,587	-67.093%
2026-08-07	8.8000	8.9000	7.0000	7.0500	-31.950%	465	4,455	-70.780%
2026-08-06	10.3100	11.1000	9.9500	10.3600	+10.096%	203	4,452	-80.116%
2026-08-05	9.0000	9.6000	8.3000	9.4100	+3.749%	194	4,289	-78.108%
2026-08-04	14.4100	14.4100	8.7500	9.0700	-62.675%	439	4,253	-77.288%
2026-08-03	25.0000	25.0000	23.9800	24.3000	-6.718%	16	4,132	-91.523%
2026-07-31	27.7700	27.7700	26.0500	26.0500	-3.697%	5	4,127	-92.092%
2026-07-30	26.7500	27.5500	26.7500	27.0500	+0.933%	50	4,124	-92.384%
2026-07-29	25.5000	26.8000	25.5000	26.8000	+1.515%	34	4,117	-92.313%
2026-07-28	29.5000	29.8000	25.7500	26.4000	+20.000%	118	4,097	-92.197%
2026-07-27	24.4100	24.4100	22.0000	22.0000	-17.262%	43	4,195	-90.636%
2026-07-24	26.9000	26.9000	26.2800	26.5900	-2.171%	9	4,165	-92.253%
2026-07-23	26.9400	27.7500	26.7000	27.1800	+3.346%	102	4,168	-92.421%
2026-07-22	24.6500	26.5200	24.6500	26.3000	+20.366%	132	4,125	-92.167%
2026-07-21	21.6000	21.8500	21.6000	21.8500	+3.800%	78	4,035	-90.572%
2026-07-20	21.7200	21.9000	20.3800	21.0500	-2.636%	63	4,035	-90.214%
2026-07-17	22.5200	23.6000	21.6200	21.6200	+2.222%	1,988	4,061	-90.472%
2026-07-16	22.5200	22.5200	21.1500	21.1500	-2.083%	240	3,143	-90.260%
2026-07-15	20.5500	21.6200	20.3500	21.6000	+2.613%	18	3,070	-90.463%
2026-07-14	26.9500	26.9500	21.0500	21.0500	-14.152%	25	3,061	-90.214%
2026-07-13	24.0000	24.5200	23.1500	24.5200	-1.526%	39	3,071	-91.599%
2026-07-10	24.9200	24.9300	24.9000	24.9000	+1.799%	9	3,081	-91.727%
2026-07-09	24.4500	25.8700	24.4500	24.4600	+8.230%	3	3,088	-91.578%
2026-07-08	24.4000	24.5000	22.6000	22.6000	+14.721%	15	3,085	-90.885%
2026-07-07	20.7500	20.7500	19.4300	19.7000	-8.796%	22	3,081	-89.543%
2026-07-06	23.1500	23.1500	21.5500	21.6000	-7.692%	33	3,092	-90.463%
2026-07-02	22.8000	23.7000	22.5300	23.4000	-5.721%	113	3,195	-91.197%
2026-07-01	26.4500	26.4500	24.6000	24.8200	-22.146%	96	3,195	-91.700%
2026-06-29	30.8700	31.8800	30.8700	31.8800	-6.235%	6	3,274	-93.538%
2026-06-26	35.5000	35.5000	34.0000	34.0000	-9.671%	4	3,280	-93.941%
2026-06-25	36.0500	37.6400	36.0500	37.6400	+13.579%	226	3,283	-94.527%
2026-06-24	31.5500	33.4200	31.5500	33.1400	+6.903%	31	3,075	-93.784%
2026-06-23	28.8500	31.0000	28.5100	31.0000	+8.202%	17	3,048	-93.355%
2026-06-22	25.3400	28.6500	25.3400	28.6500	+17.804%	20	3,035	-92.810%
2026-06-18	25.9600	25.9600	24.3200	24.3200	+15.425%	11	3,023	-91.530%
2026-06-17	20.9500	21.5000	20.9500	21.0700	-6.976%	17	3,023	-90.223%
2026-06-16	22.2700	22.8000	22.2700	22.6500	+5.104%	3	3,023	-90.905%
2026-06-15	23.1400	23.1400	21.5500	21.5500	-16.050%	82	3,023	-90.441%
2026-06-12	25.6700	25.6700	25.6700	25.6700	+6.869%	1	3,023	-91.975%
2026-06-11	24.5000	24.5000	24.0200	24.0200	+2.126%	4	3,023	-91.424%
2026-06-10	23.5200	23.5200	23.5200	23.5200	-0.759%	3	3,020	-91.241%
2026-06-09	21.4000	25.9000	21.4000	23.7000	+10.233%	18	3,023	-91.308%
2026-06-08	21.4500	21.9000	21.3600	21.5000	-3.803%	18	3,018	-90.419%
2026-06-05	20.5500	22.8500	20.5500	22.3500	+13.972%	56	3,002	-90.783%
2026-06-04	18.7500	20.0500	18.6500	19.6100	-0.960%	24	2,970	-89.495%
2026-06-03	18.2500	19.8000	18.2500	19.8000	+20.732%	30	2,955	-89.596%
2026-06-02	15.6000	17.1500	15.6000	16.4000	+17.227%	98	2,938	-87.439%
2026-06-01	14.1000	15.3500	13.9900	13.9900	-7.961%	41	2,905	-85.275%
2026-05-29	16.3500	16.3500	14.9000	15.2000	-19.831%	58	2,896	-86.447%
2026-05-28	21.2700	21.2700	18.9400	18.9600	-15.621%	38	2,881	-89.135%
2026-05-27	22.2000	22.4700	22.2000	22.4700	+7.770%	7	2,871	-90.832%
2026-05-22	20.6500	21.8500	20.2500	20.8500	+1.214%	21	2,867	-90.120%
2026-05-21	20.7000	21.0000	20.6000	20.6000	-3.513%	71	2,860	-90.000%
2026-05-20	21.5600	21.7500	21.3000	21.3500	-4.389%	27	2,860	-90.351%
2026-05-19	22.3300	22.3300	22.3300	22.3300	-2.446%	3	2,808	-90.775%
2026-05-18	23.6500	23.6500	22.5000	22.8900	+0.615%	15	2,808	-91.000%
2026-05-15	23.0500	23.6500	22.1500	22.7500	-3.805%	55	2,808	-90.945%
2026-05-14	24.7600	24.7600	23.3500	23.6500	-5.400%	57	2,779	-91.290%
2026-05-13	25.1500	25.1500	24.3000	25.0000	+9.170%	38	2,705	-91.760%
2026-05-12	22.8100	23.0000	22.8100	22.9000	+4.091%	23	2,705	-91.004%
2026-05-11	22.1200	22.1700	22.0000	22.0000	+1.852%	8	2,705	-90.636%
2026-05-08	22.9000	22.9000	21.6000	21.6000	-1.008%	46	2,683	-90.463%
2026-05-07	21.8500	22.0000	20.5000	21.8200	-6.352%	76	2,644	-90.559%
2026-05-06	23.9000	23.9000	23.1500	23.3000	+2.824%	75	2,599	-91.159%
2026-05-05	21.8000	23.0000	21.2400	22.6600	+15.908%	102	2,527	-90.909%
2026-05-04	18.3800	19.5500	18.3800	19.5500	-2.978%	12	2,428	-89.463%
2026-05-01	19.5200	20.1500	19.5200	20.1500	-7.228%	27	2,447	-89.777%
2026-04-30	22.5000	22.5000	21.7000	21.7200	-3.595%	32	2,447	-90.516%
2026-04-29	23.7000	23.7000	22.5300	22.5300	+5.428%	29	2,446	-90.857%
2026-04-28	21.6900	21.6900	21.2000	21.3700	+3.237%	11	2,443	-90.360%
2026-04-27	20.7000	20.8700	20.6500	20.7000	-2.358%	598	2,448	-90.048%
2026-04-24	22.1000	22.3500	21.2000	21.2000	-2.975%	18	2,098	-90.283%
2026-04-23	20.0500	21.8500	20.0500	21.8500	+22.204%	2	2,085	-90.572%
2026-04-22	18.9600	18.9600	17.8800	17.8800	-10.734%	8	2,084	-88.479%
2026-04-21	19.8900	20.0300	19.2200	20.0300	+0.805%	129	1,970	-89.715%
2026-04-17	20.1500	20.1500	19.1900	19.8700	-7.796%	12	1,970	-89.633%
2026-04-16	21.3500	21.5500	21.1000	21.5500	0.000%	4	1,974	-90.441%
2026-04-15	23.2200	23.2200	21.5500	21.5500	-9.263%	33	1,972	-90.441%
2026-04-14	23.9300	24.0100	23.7500	23.7500	-9.696%	3	1,941	-91.326%
2026-04-13	26.3000	26.3000	26.3000	26.3000	-9.777%	1	1,941	-92.167%
2026-04-10	31.1500	31.1500	28.6000	29.1500	+6.581%	30	1,941	-92.933%
2026-04-09	27.0700	28.0500	27.0700	27.3500	+18.913%	121	1,947	-92.468%
2026-04-08	18.2500	23.0000	18.2500	23.0000	+14.144%	52	1,836	-91.043%
2026-04-07	20.6000	20.9500	19.8800	20.1500	-0.885%	14	1,834	-89.777%
2026-04-06	19.9200	20.3300	19.6200	20.3300	-3.741%	6	1,839	-89.867%
2026-04-02	20.9700	21.1200	20.9700	21.1200	+2.524%	5	1,839	-90.246%
2026-04-01	21.0000	21.0000	20.5000	20.6000	-3.513%	8	1,839	-90.000%
2026-03-31	22.6500	22.7000	21.3500	21.3500	-15.978%	27	1,843	-90.351%
2026-03-30	23.0500	25.4100	23.0500	25.4100	+8.822%	25	1,834	-91.893%
2026-03-27	23.3500	23.4900	23.3500	23.3500	+9.112%	3	1,823	-91.178%
2026-03-26	20.6000	21.4000	20.6000	21.4000	+11.458%	2	1,823	-90.374%
2026-03-25	19.2000	19.2000	19.2000	19.2000	-1.285%	1	1,822	-89.271%
2026-03-24	17.0000	19.4500	17.0000	19.4500	+10.011%	2	1,822	-89.409%
2026-03-23	18.1700	18.1700	17.6800	17.6800	-6.947%	2	1,822	-88.348%
2026-03-19	19.9500	19.9500	19.0000	19.0000	-2.213%	5	1,820	-89.158%
2026-03-18	19.5000	19.5500	19.4300	19.4300	+2.968%	49	1,820	-89.398%
2026-03-17	18.8700	18.8700	18.8700	18.8700	-7.951%	2	1,815	-89.083%
2026-03-16	20.9500	20.9500	20.4500	20.5000	-0.243%	51	1,813	-89.951%
2026-03-12	20.6000	20.6000	20.5500	20.5500	-3.203%	6	1,813	-89.976%
2026-03-11	21.3000	21.3000	21.2300	21.2300	-1.940%	26	1,807	-90.297%
2026-03-10	20.7000	21.7300	20.7000	21.6500	+6.755%	27	1,808	-90.485%
2026-03-09	21.2500	21.2500	20.2800	20.2800	+4.000%	111	1,802	-89.842%
2026-03-06	20.0000	20.0000	19.5000	19.5000	-10.014%	15	1,891	-89.436%
2026-03-05	21.2500	21.6700	20.5000	21.6700	+3.784%	17	1,887	-90.494%
2026-03-04	21.8500	21.8500	20.8800	20.8800	-11.338%	8	1,895	-90.134%
2026-03-03	25.3000	26.4600	23.5500	23.5500	-2.887%	9	1,902	-91.253%
2026-03-02	24.4000	24.4700	23.3000	24.2500	-12.392%	114	1,897	-91.505%
2026-02-27	27.2800	27.6800	26.3400	27.6800	+1.392%	8	1,824	-92.558%
2026-02-26	27.4000	27.4000	27.3000	27.3000	-2.151%	44	1,819	-92.454%
2026-02-25	27.7000	27.9000	27.2900	27.9000	-7.309%	81	1,802	-92.616%
2026-02-24	30.1000	30.1000	30.1000	30.1000	+1.621%	4	1,802	-93.156%
2026-02-23	29.7200	30.0700	29.5800	29.6200	+4.296%	19	1,798	-93.045%
2026-02-20	28.2500	28.4000	27.4000	28.4000	-0.699%	5	1,783	-92.746%
2026-02-19	28.6000	28.6000	28.6000	28.6000	+12.598%	1	1,778	-92.797%
2026-02-18	27.3500	27.3500	25.4000	25.4000	-10.088%	14	1,779	-91.890%
2026-02-17	28.8400	29.7500	28.2500	28.2500	-1.671%	18	1,778	-92.708%
2026-02-13	29.1000	29.1000	28.7000	28.7300	-5.556%	8	1,784	-92.830%
2026-02-12	28.4000	31.8800	28.4000	30.4200	+11.429%	10	1,784	-93.228%
2026-02-11	27.9500	28.5000	27.3000	27.3000	+5.405%	17	1,776	-92.454%
2026-02-10	24.2500	26.2000	24.2500	25.9000	+6.716%	101	1,767	-92.046%
2026-02-09	25.5500	25.5500	24.1700	24.2700	-12.065%	32	1,721	-91.512%
2026-02-06	28.8500	28.8500	27.3400	27.6000	-8.306%	181	1,693	-92.536%
2026-02-05	31.1400	31.1400	29.7100	30.1000	+11.275%	41	1,518	-93.156%
2026-02-04	24.9500	28.0200	24.9500	27.0500	+29.736%	188	1,515	-92.384%
2026-02-03	20.5400	20.8500	20.1500	20.8500	-10.400%	22	1,407	-90.120%
2026-02-02	23.3900	23.3900	23.1400	23.2700	-4.865%	4	1,409	-91.147%
2026-01-30	24.0500	24.7000	24.0500	24.4600	+3.207%	18	1,405	-91.578%
2026-01-29	24.1800	24.4000	23.6300	23.7000	+15.160%	17	1,397	-91.308%
2026-01-28	19.6500	20.5800	19.6500	20.5800	+13.077%	14	1,390	-89.990%
2026-01-26	17.7000	18.2000	17.7000	18.2000	+4.000%	2	1,379	-88.681%
2026-01-23	17.5000	17.5000	17.5000	17.5000	-8.136%	1	1,378	-88.229%
2026-01-22	18.8000	19.2200	18.8000	19.0500	-6.158%	15	1,378	-89.186%
2026-01-21	19.6500	20.6500	19.6500	20.3000	+10.506%	21	1,375	-89.852%
2026-01-16	17.6400	18.3700	17.6400	18.3700	+3.785%	3	1,368	-88.786%
2026-01-14	17.3500	17.7000	17.1000	17.7000	+6.115%	5	1,368	-88.362%
2026-01-12	16.6000	16.7500	16.6000	16.6800	-3.023%	7	1,368	-87.650%
2026-01-09	17.7500	17.8000	17.2000	17.2000	-3.208%	59	1,366	-88.023%
2026-01-08	17.7700	17.7700	17.7700	17.7700	+11.691%	1	1,309	-88.407%
2026-01-07	16.7500	16.7500	15.9100	15.9100	-9.086%	3	1,308	-87.052%
2026-01-06	17.5200	17.5200	17.5000	17.5000	-4.891%	16	1,310	-88.229%
2026-01-05	18.5000	18.6400	18.4000	18.4000	-8.000%	43	1,309	-88.804%
2026-01-02	19.4200	20.0000	19.4200	20.0000	+13.443%	7	1,309	-89.700%
2025-12-31	17.6300	17.6300	17.6300	17.6300	+10.602%	10	1,301	-88.315%
2025-12-23	15.7000	15.9400	15.7000	15.9400	-0.063%	3	1,301	-87.077%
2025-12-22	15.6100	15.9500	15.6100	15.9500	-3.040%	8	1,291	-87.085%
2025-12-19	17.1200	17.1200	16.4500	16.4500	-15.424%	3	1,291	-87.477%
2025-12-17	19.4500	19.4500	19.4500	19.4500	+0.517%	1	1,288	-89.409%
2025-12-08	18.8700	19.3500	18.7700	19.3500	+2.057%	3	1,289	-89.354%
2025-12-05	19.4300	19.4300	18.9600	18.9600	-7.961%	3	1,289	-89.135%
2025-12-03	21.0500	21.0500	20.5000	20.6000	-2.370%	12	1,289	-90.000%
2025-12-02	20.0200	21.2500	20.0200	21.1000	-2.540%	10	1,288	-90.237%
2025-12-01	22.9000	22.9000	21.6500	21.6500	-3.778%	28	1,282	-90.485%
2025-11-26	22.5000	22.5000	22.5000	22.5000	-3.682%	1	1,270	-90.844%
2025-11-25	24.9000	24.9000	23.3600	23.3600	-1.890%	6	1,270	-91.182%
2025-11-24	26.0000	26.0000	23.8100	23.8100	-16.456%	16	1,270	-91.348%
2025-11-21	29.2000	29.2000	28.5000	28.5000	+7.062%	6	1,260	-92.772%
2025-11-20	21.7000	26.6200	21.7000	26.6200	+8.920%	5	1,255	-92.261%
2025-11-19	24.4400	24.4400	24.4400	24.4400	+7.193%	1	1,254	-91.571%
2025-11-18	24.5500	24.5500	22.8000	22.8000	-1.935%	6	1,254	-90.965%
2025-11-17	23.1000	23.6000	22.5200	23.2500	+5.347%	419	1,254	-91.140%
2025-11-14	22.7000	22.7000	21.7100	22.0700	-4.789%	129	853	-90.666%
2025-11-13	22.3600	23.1800	22.3600	23.1800	+12.524%	3	728	-91.113%
2025-11-12	20.1000	20.6000	20.1000	20.6000	+9.284%	5	728	-90.000%
2025-11-11	18.8500	18.8500	18.8500	18.8500	+3.005%	1	728	-89.072%
2025-11-10	19.0000	19.0000	18.3000	18.3000	-14.085%	10	728	-88.743%
2025-11-07	22.0500	23.0400	21.3000	21.3000	-0.281%	741	737	-90.329%
2025-11-06	19.3800	21.7000	19.3800	21.3600	+11.832%	9	25	-90.356%
2025-11-05	20.9000	20.9000	19.1000	19.1000	-3.730%	19	19	-89.215%
2025-11-04	19.8000	19.8400	19.0000	19.8400	+9.011%	4	13	-89.617%
2025-10-30	18.0000	18.2000	18.0000	18.2000	-0.817%	2	10	-88.681%
2025-10-29	18.3500	18.3500	18.3500	18.3500	0.000%	10	10	-88.774%

.dark-mode .V7LXqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V7LXqQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P140PLTR Nov 20 2026 140.00 Put (PLTR261120P00140000)option OPRA

PLTR20261120P140
PLTR Nov 20 2026 140.00 Put (PLTR261120P00140000)
option OPRA