Dark

PLTR20261120P145
PLTR Nov 20 2026 145.00 Put (PLTR261120P00145000)
option OPRA

EOD

Sep 28, 2026

2.60-0.763%(-0.02)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.8500	2.8500	2.5500	2.6000	-0.763%	174	2,462	0.000%
2026-09-25	2.3500	2.6200	2.3300	2.6200	+7.377%	109	2,373	-0.763%
2026-09-24	2.6800	2.7100	2.4000	2.4400	-3.175%	202	2,350	+6.557%
2026-09-23	3.1400	3.1400	2.3600	2.5200	-18.710%	247	2,398	+3.175%
2026-09-22	3.2800	3.3500	3.0900	3.1000	-8.555%	111	2,422	-16.129%
2026-09-21	4.0500	4.2500	3.3900	3.3900	-24.667%	244	2,415	-23.304%
2026-09-18	4.6500	5.1300	4.4300	4.5000	-3.226%	88	2,457	-42.222%
2026-09-17	4.8500	4.9000	4.6100	4.6500	-10.577%	130	2,432	-44.086%
2026-09-16	6.1000	6.1500	5.2000	5.2000	-11.864%	57	2,435	-50.000%
2026-09-15	6.0500	6.1100	5.1000	5.9000	+7.664%	111	2,419	-55.932%
2026-09-14	6.0800	6.8000	5.4300	5.4800	-17.594%	118	2,414	-52.555%
2026-09-11	6.7500	7.0300	6.5500	6.6500	-8.276%	193	2,375	-60.902%
2026-09-10	7.0000	7.3500	6.6700	7.2500	+13.281%	192	2,484	-64.138%
2026-09-09	6.4500	6.6200	6.0700	6.4000	+0.787%	190	2,389	-59.375%
2026-09-08	5.6800	6.4000	5.5000	6.3500	+9.483%	540	2,235	-59.055%
2026-09-04	4.8600	5.8000	4.8600	5.8000	+23.404%	280	1,912	-55.172%
2026-09-03	6.2500	6.2500	4.5000	4.7000	-30.882%	113	1,912	-44.681%
2026-09-02	5.9000	7.7000	5.9000	6.8000	+36.000%	113	1,900	-61.765%
2026-09-01	4.5600	5.0000	4.2000	5.0000	+24.069%	25	1,849	-48.000%
2026-08-31	4.3600	4.4000	4.0200	4.0300	-7.356%	283	1,833	-35.484%
2026-08-28	4.5500	4.6000	4.2500	4.3500	-6.852%	349	1,761	-40.230%
2026-08-27	5.0500	5.1500	4.6400	4.6700	-21.513%	68	1,646	-44.325%
2026-08-26	7.0000	7.0000	5.9500	5.9500	-11.194%	20	1,618	-56.303%
2026-08-25	6.2200	6.7200	6.0000	6.7000	+10.197%	44	1,613	-61.194%
2026-08-24	6.8000	7.2100	6.0500	6.0800	+2.703%	28	1,595	-57.237%
2026-08-21	6.8000	6.8000	5.9000	5.9200	-11.111%	41	1,604	-56.081%
2026-08-20	6.5000	6.7000	6.3900	6.6600	+2.462%	94	1,585	-60.961%
2026-08-19	6.4000	7.0000	6.3400	6.5000	-7.143%	145	1,567	-60.000%
2026-08-18	6.6500	7.2000	6.6000	7.0000	+2.190%	19	1,531	-62.857%
2026-08-17	6.6300	6.8500	6.3400	6.8500	+3.163%	24	1,526	-62.044%
2026-08-14	6.4500	6.7000	6.2600	6.6400	+3.106%	102	1,505	-60.843%
2026-08-13	7.1500	7.3100	6.3400	6.4400	-17.962%	77	1,467	-59.627%
2026-08-12	7.8700	8.3500	7.4500	7.8500	+9.179%	106	1,443	-66.879%
2026-08-11	7.8000	7.8000	6.9400	7.1900	-4.642%	51	1,359	-63.839%
2026-08-10	8.3000	8.3000	7.0700	7.5400	-11.294%	141	1,338	-65.517%
2026-08-07	9.3000	9.4000	8.5000	8.5000	-32.109%	124	1,295	-69.412%
2026-08-06	12.8000	13.3000	12.0000	12.5200	+10.796%	117	1,246	-79.233%
2026-08-05	10.1500	11.4000	10.1500	11.3000	+3.765%	137	1,215	-76.991%
2026-08-04	17.2500	17.2500	10.5700	10.8900	-61.587%	551	1,092	-76.125%
2026-08-03	28.9000	28.9000	28.3500	28.3500	-9.713%	3	1,010	-90.829%
2026-07-31	31.4000	31.4000	31.4000	31.4000	+3.630%	1	1,008	-91.720%
2026-07-30	30.7000	31.0500	30.2600	30.3000	+4.663%	24	1,007	-91.419%
2026-07-29	29.8500	30.1000	28.9500	28.9500	-3.339%	23	1,003	-91.019%
2026-07-28	29.5400	29.9500	29.5400	29.9500	+18.286%	9	1,002	-91.319%
2026-07-27	25.4500	25.4500	25.3200	25.3200	-13.878%	5	998	-89.731%
2026-07-24	29.4000	29.4000	29.4000	29.4000	-5.769%	1	998	-91.156%
2026-07-23	29.8800	31.2900	29.8800	31.2000	+5.263%	23	999	-91.667%
2026-07-22	28.2000	29.6400	28.2000	29.6400	+18.702%	20	999	-91.228%
2026-07-21	24.4700	24.9700	24.4700	24.9700	+6.482%	17	998	-89.588%
2026-07-20	24.3500	24.3500	23.4500	23.4500	-4.752%	37	986	-88.913%
2026-07-17	24.8500	24.8500	24.6200	24.6200	-2.107%	3	1,019	-89.439%
2026-07-16	24.9000	25.1500	24.9000	25.1500	+3.074%	4	1,019	-89.662%
2026-07-15	24.5000	24.6500	24.2500	24.4000	-1.533%	15	1,016	-89.344%
2026-07-14	25.9500	25.9500	24.7800	24.7800	-6.667%	11	1,015	-89.508%
2026-07-13	26.5500	26.5500	26.5500	26.5500	-7.005%	1	1,014	-90.207%
2026-07-10	28.5500	28.5500	28.5500	28.5500	+4.045%	1	1,014	-90.893%
2026-07-09	27.5500	27.5500	27.4400	27.4400	+23.049%	58	1,014	-90.525%
2026-07-07	23.7000	23.7000	22.3000	22.3000	-14.559%	2	990	-88.341%
2026-07-02	25.6300	26.8000	25.6300	26.1000	-7.611%	8	989	-90.038%
2026-07-01	32.0000	32.0000	27.9500	28.2500	-17.325%	27	989	-90.796%
2026-06-30	34.1600	34.1700	34.1600	34.1700	-0.985%	4	1,002	-92.391%
2026-06-29	34.7500	34.7500	34.5100	34.5100	-6.730%	6	999	-92.466%
2026-06-26	40.2500	40.2500	37.0000	37.0000	-11.526%	10	993	-92.973%
2026-06-25	41.2200	41.8200	41.2200	41.8200	+10.343%	27	987	-93.783%
2026-06-24	34.3000	37.9000	34.3000	37.9000	+18.921%	24	991	-93.140%
2026-06-22	27.4200	32.0000	27.4200	31.8700	+14.805%	10	992	-91.842%
2026-06-18	28.2700	28.8200	27.7600	27.7600	+14.474%	11	1,019	-90.634%
2026-06-17	24.9800	24.9800	23.7500	24.2500	-6.443%	40	1,019	-89.278%
2026-06-16	26.0700	26.0700	25.9200	25.9200	+4.727%	2	1,019	-89.969%
2026-06-15	25.0000	25.0500	24.7500	24.7500	-12.821%	14	1,018	-89.495%
2026-06-12	28.3900	28.3900	28.3900	28.3900	+2.417%	1	1,018	-90.842%
2026-06-11	27.6600	27.7200	27.6600	27.7200	+2.667%	2	1,018	-90.620%
2026-06-09	24.4500	27.9200	24.4500	27.0000	+10.249%	10	1,018	-90.370%
2026-06-08	24.3500	24.6500	24.3500	24.4900	-2.817%	4	1,015	-89.383%
2026-06-05	23.9200	25.7500	23.6500	25.2000	+13.770%	21	1,015	-89.683%
2026-06-04	21.0200	22.1500	21.0200	22.1500	-0.895%	5	1,003	-88.262%
2026-06-03	21.0000	22.3500	20.9300	22.3500	+20.161%	13	1,001	-88.367%
2026-06-02	17.9200	19.4500	17.9200	18.6000	+14.251%	13	993	-86.022%
2026-06-01	16.9400	17.5500	16.0500	16.2800	-5.896%	181	986	-84.029%
2026-05-29	17.5000	17.5000	17.2300	17.3000	-22.940%	29	893	-84.971%
2026-05-28	22.8000	22.8000	22.4500	22.4500	-11.159%	2	875	-88.419%
2026-05-27	25.2700	25.2700	25.2700	25.2700	+8.455%	1	874	-89.711%
2026-05-26	24.6100	24.6100	23.3000	23.3000	-1.062%	4	874	-88.841%
2026-05-22	24.4000	24.4000	23.5500	23.5500	+0.426%	6	874	-88.960%
2026-05-21	23.5000	23.5000	23.4500	23.4500	-3.299%	52	873	-88.913%
2026-05-20	24.7300	24.7300	24.2500	24.2500	-4.150%	31	873	-89.278%
2026-05-19	24.7500	25.3000	24.7500	25.3000	-1.172%	8	850	-89.723%
2026-05-18	25.8500	26.2600	25.6000	25.6000	+1.186%	33	850	-89.844%
2026-05-15	26.0000	26.1000	25.2500	25.3000	-2.317%	65	850	-89.723%
2026-05-14	26.6000	26.6000	25.9000	25.9000	-8.803%	20	801	-89.961%
2026-05-13	28.1500	28.4000	27.5500	28.4000	+9.695%	5	801	-90.845%
2026-05-12	25.2900	26.1500	25.2900	25.8900	+5.030%	8	801	-89.958%
2026-05-11	25.8000	25.8500	24.6500	24.6500	-3.143%	7	801	-89.452%
2026-05-08	25.4500	25.4500	25.4500	25.4500	+9.227%	1	794	-89.784%
2026-05-07	23.2500	23.3000	23.2500	23.3000	-12.009%	4	793	-88.841%
2026-05-06	26.9400	26.9400	26.1000	26.4800	+3.681%	8	793	-90.181%
2026-05-05	23.4500	26.2500	23.4500	25.5400	+19.906%	24	791	-89.820%
2026-05-04	21.7000	22.1300	21.3000	21.3000	-6.332%	6	792	-87.793%
2026-05-01	22.5100	22.8800	22.5100	22.7400	-6.994%	7	791	-88.566%
2026-04-30	24.4500	24.4500	24.4500	24.4500	-3.626%	1	791	-89.366%
2026-04-29	26.2700	26.2700	25.3700	25.3700	+5.489%	5	791	-89.752%
2026-04-28	24.2000	24.2000	24.0500	24.0500	+1.691%	20	786	-89.189%
2026-04-27	23.5700	23.6500	23.5700	23.6500	-1.087%	31	785	-89.006%
2026-04-24	24.5700	24.5700	23.9100	23.9100	-3.198%	2	754	-89.126%
2026-04-23	22.4300	24.7000	22.4200	24.7000	+22.886%	20	754	-89.474%
2026-04-22	20.6800	20.8500	20.1000	20.1000	-12.609%	7	744	-87.065%
2026-04-20	23.0000	23.0000	23.0000	23.0000	+2.770%	1	741	-88.696%
2026-04-17	21.7700	22.3800	21.7700	22.3800	-6.750%	3	741	-88.382%
2026-04-16	23.8000	24.0000	23.8000	24.0000	-1.072%	41	739	-89.167%
2026-04-15	25.4000	25.4000	24.2600	24.2600	-9.981%	2	728	-89.283%
2026-04-14	26.7500	27.3000	26.7500	26.9500	-16.563%	31	727	-90.353%
2026-04-10	34.4400	34.4400	32.3000	32.3000	+3.692%	3	725	-91.950%
2026-04-09	31.0500	31.1500	29.7500	31.1500	+20.363%	21	725	-91.653%
2026-04-08	19.8500	25.8800	19.8500	25.8800	+14.260%	63	712	-89.954%
2026-04-07	23.0000	23.0000	22.6500	22.6500	+1.889%	8	705	-88.521%
2026-04-06	22.3200	22.3200	21.9700	22.2300	-5.000%	6	701	-88.304%
2026-04-02	25.2000	25.2000	23.4000	23.4000	-0.552%	8	698	-88.889%
2026-04-01	23.3000	23.7000	22.9000	23.5300	-1.548%	5	698	-88.950%
2026-03-31	25.5300	25.5300	23.6700	23.9000	-14.947%	32	697	-89.121%
2026-03-30	26.9200	28.1000	26.9200	28.1000	+8.202%	3	692	-90.747%
2026-03-27	25.9700	25.9700	25.9700	25.9700	+8.434%	1	693	-89.988%
2026-03-26	23.9500	23.9500	23.9500	23.9500	+12.706%	2	693	-89.144%
2026-03-24	21.2500	21.2500	21.2500	21.2500	+7.868%	1	691	-87.765%
2026-03-23	20.3000	20.6500	19.6500	19.7000	-8.627%	130	691	-86.802%
2026-03-19	22.4500	22.4500	21.5600	21.5600	-1.955%	7	691	-87.941%
2026-03-18	21.0000	21.9900	21.0000	21.9900	-10.791%	2	688	-88.176%
2026-03-13	23.0700	24.6500	23.0700	24.6500	+1.649%	2	687	-89.452%
2026-03-11	24.2500	24.2500	24.2500	24.2500	+5.664%	4	686	-89.278%
2026-03-10	22.9500	22.9500	22.9500	22.9500	-1.502%	1	682	-88.671%
2026-03-09	23.2000	23.4300	23.2000	23.3000	+3.786%	7	682	-88.841%
2026-03-06	24.6100	24.6100	21.6000	22.4500	-6.808%	7	741	-88.419%
2026-03-05	22.8400	24.4000	22.8400	24.0900	+2.949%	8	746	-89.207%
2026-03-04	25.3800	25.3800	23.2600	23.4000	-13.140%	10	745	-88.889%
2026-03-03	29.4000	29.4000	26.9400	26.9400	-0.037%	2	740	-90.349%
2026-03-02	26.7500	27.1600	26.1000	26.9500	-14.035%	511	740	-90.353%
2026-02-25	32.2500	32.2500	31.3500	31.3500	-6.863%	12	424	-91.707%
2026-02-24	33.4900	33.6600	33.3000	33.6600	+3.220%	17	424	-92.276%
2026-02-23	33.0300	33.0300	32.6000	32.6100	+6.918%	22	439	-92.027%
2026-02-20	30.5000	30.5000	30.5000	30.5000	+0.296%	2	418	-91.475%
2026-02-18	28.3200	30.4100	28.3200	30.4100	-2.407%	23	418	-91.450%
2026-02-17	32.5700	32.9500	31.1600	31.1600	-0.859%	37	405	-91.656%
2026-02-11	31.2400	31.4300	30.7300	31.4300	+9.322%	12	422	-91.728%
2026-02-10	26.8000	28.7500	26.8000	28.7500	+7.276%	16	416	-90.957%
2026-02-09	28.6000	28.6000	26.3000	26.8000	-12.131%	44	408	-90.299%
2026-02-06	31.8500	32.2900	30.0000	30.5000	-10.767%	145	390	-91.475%
2026-02-05	33.3500	34.1800	33.3500	34.1800	+14.200%	46	319	-92.393%
2026-02-04	25.4700	30.9900	25.4700	29.9300	+33.616%	49	275	-91.313%
2026-02-03	23.6500	23.6500	22.4000	22.4000	-14.829%	40	285	-88.393%
2026-02-02	25.3300	26.3000	25.3300	26.3000	-2.593%	55	286	-90.114%
2026-01-30	26.0100	27.3500	26.0000	27.0000	+4.651%	51	287	-90.370%
2026-01-29	26.7200	27.1500	25.8000	25.8000	+28.358%	64	276	-89.922%
2026-01-23	20.0500	20.1000	20.0500	20.1000	-4.965%	41	247	-87.065%
2026-01-22	21.2500	21.3500	21.1500	21.1500	-6.208%	26	247	-87.707%
2026-01-21	21.5000	22.5500	21.5000	22.5500	+6.619%	3	232	-88.470%
2026-01-20	22.0000	22.0000	21.0500	21.1500	+1.196%	21	229	-87.707%
2026-01-16	20.5500	20.9000	20.5500	20.9000	+14.208%	25	204	-87.560%
2026-01-15	18.3000	18.3000	18.3000	18.3000	-6.154%	2	204	-85.792%
2026-01-14	19.2500	19.5000	19.0000	19.5000	+3.175%	3	203	-86.667%
2026-01-12	18.7000	18.9000	18.7000	18.9000	-1.818%	3	203	-86.243%
2026-01-06	19.2500	19.2500	19.2500	19.2500	-5.172%	1	205	-86.494%
2026-01-05	20.7000	20.7000	20.3000	20.3000	-6.923%	3	206	-87.192%
2026-01-02	19.6600	21.8100	19.6600	21.8100	+24.557%	35	206	-88.079%
2025-12-24	17.5100	17.5100	17.5100	17.5100	-0.962%	5	186	-85.151%
2025-12-23	17.6800	17.6800	17.6800	17.6800	-6.207%	1	186	-85.294%
2025-12-19	19.0000	19.0000	18.8500	18.8500	-5.938%	42	185	-86.207%
2025-12-18	20.0400	20.0400	20.0400	20.0400	+0.704%	1	227	-87.026%
2025-12-16	19.9000	19.9000	19.9000	19.9000	-3.865%	11	226	-86.935%
2025-12-15	20.3800	20.7000	20.3800	20.7000	+4.810%	4	215	-87.440%
2025-12-11	20.6500	20.6500	19.7500	19.7500	-6.840%	30	212	-86.835%
2025-12-05	21.3000	21.5500	21.2000	21.2000	-4.505%	6	182	-87.736%
2025-12-04	22.0000	22.2000	21.1000	22.2000	-8.075%	7	181	-88.288%
2025-12-01	24.1500	24.1500	24.1500	24.1500	-3.400%	2	180	-89.234%
2025-11-26	24.7000	25.0000	24.7000	25.0000	-8.257%	3	178	-89.600%
2025-11-25	27.4700	27.4700	27.2500	27.2500	-9.438%	2	178	-90.459%
2025-11-21	29.9500	32.1700	29.6000	30.0900	+23.827%	163	178	-91.359%
2025-11-20	24.1100	24.3000	24.1100	24.3000	-5.078%	2	41	-89.300%
2025-11-19	25.6000	25.6000	25.6000	25.6000	+0.669%	1	41	-89.844%
2025-11-18	26.5000	26.7000	25.4300	25.4300	+4.435%	7	40	-89.776%
2025-11-17	25.0000	25.2500	24.3500	24.3500	-3.907%	4	39	-89.322%
2025-11-13	25.3400	25.3400	25.3400	25.3400	+26.573%	1	36	-89.740%
2025-11-10	19.8000	20.5000	19.8000	20.0200	-17.273%	27	36	-87.013%
2025-11-07	23.9000	25.3500	23.9000	24.2000	+0.624%	7	9	-89.256%
2025-11-06	24.0500	24.0500	24.0500	24.0500	+7.510%	2	7	-89.189%
2025-11-05	22.3700	22.3700	22.3700	22.3700	+7.033%	2	5	-88.377%
2025-11-04	20.9300	20.9300	20.9000	20.9000	+10.875%	2	3	-87.560%
2025-11-03	18.8500	18.8500	18.8500	18.8500	-5.750%	1	1	-86.207%
2025-10-29	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-87.000%

.dark-mode .h213qW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h213qW{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P145PLTR Nov 20 2026 145.00 Put (PLTR261120P00145000)option OPRA

PLTR20261120P145
PLTR Nov 20 2026 145.00 Put (PLTR261120P00145000)
option OPRA