Dark

PLTR20261120P150
PLTR Nov 20 2026 150.00 Put (PLTR261120P00150000)
option OPRA

EOD

Sep 28, 2026

3.35+2.761%(+0.09)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.6000	3.7000	3.2000	3.3500	+2.761%	400	6,224	0.000%
2026-09-25	3.1500	3.3100	2.9400	3.2600	+4.487%	164	6,265	+2.761%
2026-09-24	3.3500	3.4500	3.0400	3.1200	-0.319%	677	6,247	+7.372%
2026-09-23	3.8900	4.0000	3.0500	3.1300	-21.750%	2,582	6,370	+7.029%
2026-09-22	4.0000	4.2900	3.9000	4.0000	-7.621%	541	7,981	-16.250%
2026-09-21	5.3000	5.4000	4.2500	4.3300	-22.401%	563	7,912	-22.633%
2026-09-18	6.2500	6.5500	5.5800	5.5800	-4.288%	618	7,886	-39.964%
2026-09-17	6.5000	6.7400	5.7000	5.8300	-12.331%	386	7,577	-42.539%
2026-09-16	7.5300	7.6500	6.4900	6.6500	-6.863%	265	7,332	-49.624%
2026-09-15	7.5900	7.5900	6.2500	7.1400	+4.692%	115	7,300	-53.081%
2026-09-14	7.6500	8.4900	6.7000	6.8200	-15.802%	470	7,278	-50.880%
2026-09-11	8.4600	8.8000	8.0800	8.1000	-9.193%	110	7,164	-58.642%
2026-09-10	8.5000	9.3000	8.1000	8.9200	+13.631%	451	7,108	-62.444%
2026-09-09	7.8000	8.2100	7.5000	7.8500	-1.009%	2,074	6,967	-57.325%
2026-09-08	7.0500	7.9500	7.0500	7.9300	+11.690%	299	6,391	-57.755%
2026-09-04	5.1000	7.2000	5.1000	7.1000	+23.478%	293	6,201	-52.817%
2026-09-03	7.5900	7.5900	5.5000	5.7500	-30.806%	953	6,201	-41.739%
2026-09-02	6.8500	9.4000	6.7100	8.3100	+36.230%	1,063	6,175	-59.687%
2026-09-01	5.7100	6.1000	5.1000	6.1000	+16.190%	465	6,548	-45.082%
2026-08-31	5.2500	5.4800	4.8800	5.2500	-3.493%	1,450	6,514	-36.190%
2026-08-28	5.5900	5.7000	5.1000	5.4400	-5.556%	353	6,165	-38.419%
2026-08-27	6.7000	6.7500	5.6800	5.7600	-20.222%	375	6,069	-41.840%
2026-08-26	8.6000	9.0500	7.1500	7.2200	-10.864%	109	6,165	-53.601%
2026-08-25	7.6400	8.3000	6.9500	8.1000	+7.001%	87	6,149	-58.642%
2026-08-24	8.2700	8.5000	7.2000	7.5700	+6.620%	74	6,099	-55.746%
2026-08-21	8.3000	8.5500	7.0000	7.1000	-14.458%	160	6,065	-52.817%
2026-08-20	8.3000	8.3000	7.8000	8.3000	+5.063%	126	5,972	-59.639%
2026-08-19	7.5500	8.9000	7.5500	7.9000	-8.671%	104	5,916	-57.595%
2026-08-18	8.3700	8.7600	7.9500	8.6500	+3.966%	71	5,883	-61.272%
2026-08-17	8.1000	8.3500	7.7000	8.3200	+2.086%	208	5,872	-59.736%
2026-08-14	7.8000	8.1700	7.6500	8.1500	+4.487%	334	5,892	-58.896%
2026-08-13	8.9000	8.9000	7.7000	7.8000	-16.309%	233	5,770	-57.051%
2026-08-12	9.5500	10.1000	8.9500	9.3200	+5.909%	342	5,645	-64.056%
2026-08-11	9.2500	9.3500	8.4500	8.8000	-3.825%	222	5,573	-61.932%
2026-08-10	10.0000	10.1200	8.4800	9.1500	-9.852%	201	5,481	-63.388%
2026-08-07	12.3000	12.5500	10.1500	10.1500	-30.952%	286	5,401	-66.995%
2026-08-06	15.0000	15.7500	14.0000	14.7000	+7.692%	94	5,268	-77.211%
2026-08-05	12.1600	13.7000	12.0000	13.6500	+5.568%	90	5,251	-75.458%
2026-08-04	20.0000	20.0000	12.6000	12.9300	-59.720%	932	5,275	-74.091%
2026-08-03	31.8000	32.2300	31.8000	32.1000	-9.501%	13	5,518	-89.564%
2026-07-31	33.8700	35.4700	33.8700	35.4700	+0.226%	2	5,512	-90.555%
2026-07-30	34.7500	35.3900	34.7500	35.3900	+6.918%	3	5,513	-90.534%
2026-07-29	33.1000	33.1000	31.7100	33.1000	-1.017%	15	5,513	-89.879%
2026-07-28	36.5500	36.5500	33.4400	33.4400	+15.830%	3	5,509	-89.982%
2026-07-27	28.8500	28.8700	28.8500	28.8700	-13.615%	26	5,509	-88.396%
2026-07-24	34.1500	34.1500	33.4200	33.4200	-6.255%	23	5,510	-89.976%
2026-07-23	32.2000	35.6500	32.2000	35.6500	+5.162%	7	5,495	-90.603%
2026-07-22	28.7400	33.9000	28.7400	33.9000	+20.641%	7	5,497	-90.118%
2026-07-21	28.0000	28.2000	28.0000	28.1000	-2.091%	121	5,503	-88.078%
2026-07-20	29.6800	29.6800	28.7000	28.7000	-2.381%	4	5,464	-88.328%
2026-07-17	30.0100	30.2700	29.4000	29.4000	+3.158%	12	5,466	-88.605%
2026-07-16	29.4500	29.4500	28.4900	28.5000	+2.151%	843	5,465	-88.246%
2026-07-15	27.9000	27.9000	27.9000	27.9000	-0.712%	1	5,044	-87.993%
2026-07-14	28.8000	28.8000	28.1000	28.1000	-5.863%	13	5,043	-88.078%
2026-07-13	31.5900	31.5900	29.8500	29.8500	-6.132%	3	5,054	-88.777%
2026-07-10	31.2500	31.8000	31.2500	31.8000	+1.435%	4	5,054	-89.465%
2026-07-09	31.3500	31.3500	31.3500	31.3500	+0.642%	10	5,052	-89.314%
2026-07-08	31.1500	31.1500	31.1500	31.1500	+13.314%	1	5,042	-89.246%
2026-07-07	25.9500	27.4900	25.3700	27.4900	-4.978%	5	5,043	-87.814%
2026-07-06	29.0000	29.0000	27.9400	28.9300	-5.427%	6	5,040	-88.420%
2026-07-02	30.3100	30.5900	30.3100	30.5900	-2.268%	4	5,043	-89.049%
2026-07-01	32.7200	32.7200	31.3000	31.3000	-17.130%	2	5,043	-89.297%
2026-06-29	37.7700	37.7700	37.7700	37.7700	-11.958%	3	5,045	-91.131%
2026-06-26	44.5300	44.5300	42.9000	42.9000	-6.495%	4	5,042	-92.191%
2026-06-25	45.2200	46.2000	44.8700	45.8800	+12.561%	27	5,040	-92.698%
2026-06-24	38.3000	41.7400	38.3000	40.7600	+10.851%	446	5,049	-91.781%
2026-06-22	33.7100	36.8000	33.7100	36.7700	+17.853%	142	4,646	-90.889%
2026-06-18	31.7300	32.4200	31.2000	31.2000	+12.635%	4	4,515	-89.263%
2026-06-17	28.3000	28.3000	27.3500	27.7000	-3.920%	8	4,515	-87.906%
2026-06-16	28.6700	29.3200	28.6700	28.8300	+1.693%	28	4,515	-88.380%
2026-06-15	29.8900	29.8900	28.3500	28.3500	-11.544%	14	4,506	-88.183%
2026-06-12	30.9700	32.0500	30.9700	32.0500	+5.532%	5	4,506	-89.548%
2026-06-10	29.8000	30.3700	29.8000	30.3700	-2.032%	17	4,506	-88.969%
2026-06-09	27.7600	31.9900	27.5500	31.0000	+10.517%	21	4,520	-89.194%
2026-06-08	28.0500	28.0500	28.0500	28.0500	-1.923%	2	4,512	-88.057%
2026-06-05	25.6000	28.6000	25.6000	28.6000	+13.492%	38	4,514	-88.287%
2026-06-04	25.2000	25.2000	25.2000	25.2000	-0.787%	2	4,534	-86.706%
2026-06-03	23.7000	25.4000	23.6000	25.4000	+18.970%	43	4,540	-86.811%
2026-06-02	20.4000	22.0500	20.4000	21.3500	+16.349%	19	4,512	-84.309%
2026-06-01	18.3300	19.0500	18.3000	18.3500	-7.323%	24	4,499	-81.744%
2026-05-29	21.4900	21.4900	19.6700	19.8000	-19.675%	51	4,494	-83.081%
2026-05-28	26.6700	26.6700	24.6500	24.6500	-12.898%	6	4,476	-86.410%
2026-05-27	29.2700	29.2700	28.3000	28.3000	+4.815%	2	4,475	-88.163%
2026-05-26	27.0000	27.7700	26.6000	27.0000	+0.935%	26	4,474	-87.593%
2026-05-22	27.2000	27.2000	26.7500	26.7500	-0.484%	56	4,470	-87.477%
2026-05-21	26.8800	26.8800	26.8800	26.8800	-5.419%	1	4,418	-87.537%
2026-05-19	28.0000	28.4200	28.0000	28.4200	-2.337%	3	4,418	-88.213%
2026-05-18	28.7000	29.1000	28.6000	29.1000	+0.414%	16	4,420	-88.488%
2026-05-15	29.2800	29.2800	28.3500	28.9800	-2.095%	97	4,420	-88.440%
2026-05-14	30.8000	30.8000	29.6000	29.6000	-6.329%	11	4,316	-88.682%
2026-05-13	31.1000	31.6000	30.7500	31.6000	+7.850%	23	4,292	-89.399%
2026-05-12	27.5700	29.3000	27.5700	29.3000	+4.793%	33	4,292	-88.567%
2026-05-11	28.3300	28.3300	27.9600	27.9600	-1.722%	13	4,292	-88.019%
2026-05-08	28.5600	28.9900	28.4500	28.4500	+1.753%	12	4,265	-88.225%
2026-05-07	27.2000	27.9600	26.4100	27.9600	-5.381%	31	4,255	-88.019%
2026-05-06	30.1200	30.1200	29.5500	29.5500	+0.510%	93	4,242	-88.663%
2026-05-05	26.8800	29.4000	26.8800	29.4000	+20.640%	32	4,152	-88.605%
2026-05-04	23.8100	24.5200	23.8100	24.3700	-4.767%	19	4,148	-86.254%
2026-05-01	24.6000	25.5900	24.6000	25.5900	-8.115%	2	4,150	-86.909%
2026-04-30	28.0000	28.4400	27.8500	27.8500	+4.739%	9	4,150	-87.971%
2026-04-27	26.5900	26.5900	26.5900	26.5900	+0.151%	1	4,143	-87.401%
2026-04-23	24.0200	26.5500	24.0200	26.5500	+16.806%	15	4,142	-87.382%
2026-04-22	23.7700	23.7700	22.7300	22.7300	-6.268%	14	4,130	-85.262%
2026-04-21	24.2500	24.2500	24.2500	24.2500	-3.386%	1	4,126	-86.186%
2026-04-17	25.1000	25.1000	25.1000	25.1000	-6.413%	1	4,126	-86.653%
2026-04-16	26.8200	26.8200	26.8200	26.8200	-2.295%	5	4,125	-87.509%
2026-04-15	27.4500	27.4500	27.4500	27.4500	-8.500%	18	4,120	-87.796%
2026-04-14	29.9000	30.0000	29.5500	30.0000	-6.250%	102	4,106	-88.833%
2026-04-13	33.7300	33.7300	31.1000	32.0000	-9.986%	191	4,096	-89.531%
2026-04-10	34.7700	37.0500	34.7700	35.5500	+2.657%	70	4,111	-90.577%
2026-04-09	32.0000	34.6300	32.0000	34.6300	+22.367%	82	4,077	-90.326%
2026-04-08	21.9000	28.7500	21.9000	28.3000	+13.336%	167	4,091	-88.163%
2026-04-07	25.2000	25.7600	24.9700	24.9700	+0.483%	28	4,082	-86.584%
2026-04-06	25.4000	25.4000	24.8500	24.8500	-3.682%	8	4,092	-86.519%
2026-04-02	28.5500	28.5500	25.8000	25.8000	-1.901%	16	4,092	-87.016%
2026-04-01	25.6700	26.3500	25.4500	26.3000	-0.942%	6	4,092	-87.262%
2026-03-31	28.7000	28.7000	26.5500	26.5500	-12.231%	69	4,092	-87.382%
2026-03-30	28.7500	30.2500	28.7000	30.2500	+5.364%	63	4,083	-88.926%
2026-03-27	28.1000	28.9000	28.1000	28.7100	+7.730%	42	4,093	-88.332%
2026-03-26	26.6500	26.6500	26.6500	26.6500	+11.506%	5	4,109	-87.430%
2026-03-25	22.5900	23.9000	22.5900	23.9000	+1.057%	7	4,109	-85.983%
2026-03-24	24.5000	24.8500	23.6500	23.6500	+2.826%	403	4,104	-85.835%
2026-03-23	22.1500	23.0000	22.1500	23.0000	-5.738%	5	4,012	-85.435%
2026-03-19	24.8000	24.8000	24.0000	24.4000	+1.245%	26	4,012	-86.270%
2026-03-17	24.3500	24.3500	24.1000	24.1000	-4.931%	10	4,020	-86.100%
2026-03-16	25.3500	25.3500	25.3500	25.3500	-0.783%	30	4,014	-86.785%
2026-03-12	26.3000	26.3000	25.4000	25.5500	-4.128%	12	3,984	-86.888%
2026-03-11	26.6500	26.6500	26.6500	26.6500	+0.566%	1	3,984	-87.430%
2026-03-10	25.4900	26.5800	25.4900	26.5000	+5.788%	9	3,984	-87.358%
2026-03-09	25.6500	25.6500	25.0500	25.0500	+1.008%	3	3,984	-86.627%
2026-03-06	27.1500	27.1500	23.9700	24.8000	-2.554%	7	4,073	-86.492%
2026-03-05	25.5000	25.5500	25.4500	25.4500	-2.677%	7	4,073	-86.837%
2026-03-04	26.3000	26.5800	25.7300	26.1500	-12.248%	50	4,068	-87.189%
2026-03-03	31.2700	31.2700	29.8000	29.8000	+0.676%	22	4,058	-88.758%
2026-03-02	29.5900	30.3200	28.4200	29.6000	-13.450%	1,496	4,047	-88.682%
2026-02-26	34.2000	34.2000	34.2000	34.2000	+2.395%	10	3,066	-90.205%
2026-02-25	35.4500	35.4500	33.4000	33.4000	-9.973%	15	3,078	-89.970%
2026-02-24	36.2900	37.1000	36.2900	37.1000	+3.113%	8	3,078	-90.970%
2026-02-23	35.9800	35.9800	35.9800	35.9800	+6.639%	2	3,079	-90.689%
2026-02-20	33.8900	33.8900	33.7400	33.7400	-0.765%	9	3,077	-90.071%
2026-02-19	34.0000	34.0000	34.0000	34.0000	+5.886%	3	3,077	-90.147%
2026-02-18	31.7700	32.1100	31.7700	32.1100	-6.412%	12	3,074	-89.567%
2026-02-17	35.3300	35.7100	34.3100	34.3100	-2.915%	18	3,069	-90.236%
2026-02-13	38.3000	38.3000	35.3400	35.3400	-2.912%	33	3,052	-90.521%
2026-02-12	34.1000	38.1300	34.1000	36.4000	+6.526%	13	3,052	-90.797%
2026-02-11	32.9000	34.2500	32.9000	34.1700	+16.224%	13	3,053	-90.196%
2026-02-09	30.4500	30.4500	29.1000	29.4000	-12.370%	240	3,057	-88.605%
2026-02-06	34.8500	35.4400	32.9500	33.5500	-9.324%	48	2,943	-90.015%
2026-02-05	35.5700	37.8000	35.5700	37.0000	+13.358%	57	2,963	-90.946%
2026-02-04	27.8500	34.0300	27.8500	32.6400	+31.348%	376	2,971	-89.737%
2026-02-03	23.4200	25.8700	23.4200	24.8500	-16.471%	755	2,986	-86.519%
2026-02-02	28.0800	29.7500	27.7900	29.7500	+0.168%	12	2,723	-88.739%
2026-01-30	29.3000	30.2100	28.5200	29.7000	+0.169%	36	2,713	-88.721%
2026-01-29	29.6900	29.7700	29.2000	29.6500	+15.460%	109	2,698	-88.702%
2026-01-28	24.0000	25.6800	24.0000	25.6800	+17.100%	55	2,650	-86.955%
2026-01-26	21.7500	22.1500	21.7500	21.9300	-0.769%	3	2,659	-84.724%
2026-01-23	22.2500	22.3000	21.5500	22.1000	-6.157%	90	2,659	-84.842%
2026-01-22	23.3000	23.7000	23.1000	23.5500	-1.258%	73	2,586	-85.775%
2026-01-21	24.3500	25.6000	23.8500	23.8500	+1.446%	89	2,531	-85.954%
2026-01-20	23.9100	23.9700	22.6000	23.5100	+1.336%	2,147	2,464	-85.751%
2026-01-16	22.6000	23.2000	22.6000	23.2000	+7.407%	2	325	-85.560%
2026-01-14	21.4000	21.6000	21.0000	21.6000	+8.000%	4	325	-84.491%
2026-01-13	20.4900	20.5700	20.0000	20.0000	-1.961%	70	322	-83.250%
2026-01-12	20.4000	20.7000	20.4000	20.4000	-5.336%	100	323	-83.578%
2026-01-08	21.7000	21.9200	21.5500	21.5500	+8.893%	6	314	-84.455%
2026-01-07	19.6200	19.7900	19.6200	19.7900	-7.523%	2	314	-83.072%
2026-01-06	21.6200	21.6200	21.4000	21.4000	-5.310%	21	314	-84.346%
2026-01-05	22.5800	22.6200	22.5800	22.6000	-7.755%	7	336	-85.177%
2026-01-02	23.8000	24.5000	23.8000	24.5000	+13.901%	3	336	-86.327%
2025-12-31	21.3500	21.5100	21.3500	21.5100	+2.673%	29	312	-84.426%
2025-12-30	21.0500	21.1000	20.8700	20.9500	+1.208%	20	312	-84.010%
2025-12-29	20.8000	21.0700	20.3500	20.7000	+3.036%	21	294	-83.816%
2025-12-26	19.1200	20.0900	19.1200	20.0900	+4.364%	11	292	-83.325%
2025-12-24	19.2500	19.2500	19.2500	19.2500	-0.259%	1	292	-82.597%
2025-12-23	19.5000	19.7000	19.3000	19.3000	-1.279%	26	292	-82.642%
2025-12-22	18.9000	19.5500	18.9000	19.5500	-1.759%	49	269	-82.864%
2025-12-19	21.3500	21.3500	19.9000	19.9000	-9.545%	6	233	-83.166%
2025-12-18	22.7000	22.7000	21.8500	22.0000	-8.714%	8	231	-84.773%
2025-12-17	22.0000	24.1000	21.8500	24.1000	+10.297%	25	228	-86.100%
2025-12-16	22.5500	22.8500	21.8500	21.8500	-1.354%	7	228	-84.668%
2025-12-15	21.8600	22.5500	21.8600	22.1500	-0.449%	5	227	-84.876%
2025-12-12	22.2900	23.8500	22.2500	22.2500	+2.724%	28	227	-84.944%
2025-12-11	21.3500	23.3000	21.3500	21.6600	+0.744%	32	220	-84.534%
2025-12-10	22.2500	22.5000	21.4000	21.5000	-5.908%	13	222	-84.419%
2025-12-09	22.8500	23.0000	22.7500	22.8500	+0.661%	18	217	-85.339%
2025-12-08	22.9000	23.4000	22.6500	22.7000	-0.569%	123	215	-85.242%
2025-12-05	23.7000	23.7000	22.8300	22.8300	-5.466%	3	135	-85.326%
2025-12-04	24.2000	24.3000	24.1500	24.1500	-1.629%	3	135	-86.128%
2025-12-03	25.6200	25.6200	24.5500	24.5500	-1.800%	3	133	-86.354%
2025-12-02	24.2300	25.0000	24.2000	25.0000	-3.846%	16	133	-86.600%
2025-12-01	26.0000	26.0000	26.0000	26.0000	-3.346%	5	120	-87.115%
2025-11-26	26.5500	27.7500	26.5500	26.9000	-5.282%	4	121	-87.546%
2025-11-25	29.7000	29.7000	28.4000	28.4000	+0.709%	12	121	-88.204%
2025-11-24	31.1500	31.1500	28.0900	28.2000	-11.293%	26	120	-88.121%
2025-11-21	31.5400	34.1800	31.5400	31.7900	+0.063%	46	106	-89.462%
2025-11-20	26.0700	32.0000	26.0700	31.7700	+16.076%	25	82	-89.455%
2025-11-18	28.0000	28.4800	27.3700	27.3700	-0.473%	3	67	-87.760%
2025-11-17	26.8100	28.1000	26.8100	27.5000	+5.042%	32	66	-87.818%
2025-11-14	27.4000	27.4000	26.1800	26.1800	-2.313%	12	58	-87.204%
2025-11-13	25.3600	26.8000	25.3600	26.8000	+10.062%	8	47	-87.500%
2025-11-12	24.5500	24.5500	24.3500	24.3500	+7.839%	3	46	-86.242%
2025-11-11	22.5800	22.5800	22.5800	22.5800	+2.172%	1	44	-85.164%
2025-11-10	23.5600	23.5600	22.1000	22.1000	-13.333%	7	44	-84.842%
2025-11-06	25.5000	26.0000	25.5000	25.5000	+3.448%	4	39	-86.863%
2025-11-05	23.6500	24.6500	23.6500	24.6500	+4.894%	12	37	-86.410%
2025-11-04	24.2500	24.2500	22.5000	23.5000	+18.090%	34	35	-85.745%
2025-11-03	20.5300	20.5500	19.9000	19.9000	-6.792%	4	15	-83.166%
2025-10-31	21.3500	21.3500	21.3500	21.3500	-2.288%	1	15	-84.309%
2025-10-30	22.0000	22.0000	21.6500	21.8500	+0.831%	3	14	-84.668%
2025-10-29	21.8200	21.8200	21.6700	21.6700	0.000%	12	12	-84.541%

.dark-mode .HmXGNk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HmXGNk{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P150PLTR Nov 20 2026 150.00 Put (PLTR261120P00150000)option OPRA

PLTR20261120P150
PLTR Nov 20 2026 150.00 Put (PLTR261120P00150000)
option OPRA