Dark

PLTR20261120P155
PLTR Nov 20 2026 155.00 Put (PLTR261120P00155000)
option OPRA

EOD

Sep 28, 2026

4.32+4.600%(+0.19)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.5000	4.5400	4.1000	4.3200	+4.600%	277	8,038	0.000%
2026-09-25	3.8600	4.2000	3.7600	4.1300	+4.557%	115	7,929	+4.600%
2026-09-24	4.2500	4.3000	3.8600	3.9500	-1.250%	412	7,876	+9.367%
2026-09-23	5.0400	5.0400	3.8900	4.0000	-18.367%	300	7,590	+8.000%
2026-09-22	5.0500	5.4000	4.9000	4.9000	-10.092%	119	7,592	-11.837%
2026-09-21	6.7400	6.7400	5.4500	5.4500	-22.143%	628	7,542	-20.734%
2026-09-18	6.9000	7.9500	6.9000	7.0000	-4.241%	748	7,013	-38.286%
2026-09-17	8.0500	8.3100	7.2000	7.3100	-9.753%	267	6,380	-40.903%
2026-09-16	9.1400	9.2900	7.9500	8.1000	-7.429%	1,810	6,280	-46.667%
2026-09-15	8.9000	9.0000	7.7000	8.7500	+4.167%	2,695	5,227	-50.629%
2026-09-14	9.3800	10.1300	8.2200	8.4000	-14.721%	411	3,044	-48.571%
2026-09-11	10.5500	10.6500	9.8500	9.8500	-9.799%	56	2,981	-56.142%
2026-09-10	10.3500	11.0000	10.2000	10.9200	+12.810%	83	2,968	-60.440%
2026-09-09	9.5900	10.0300	9.2500	9.6800	+0.624%	28	2,957	-55.372%
2026-09-08	8.9300	9.7000	8.9300	9.6200	+11.601%	39	2,968	-55.094%
2026-09-04	7.3000	8.8000	7.3000	8.6200	+21.408%	84	2,966	-49.884%
2026-09-03	9.2500	9.2500	6.7500	7.1000	-28.643%	236	2,966	-39.155%
2026-09-02	8.4000	11.3100	8.2400	9.9500	+33.378%	329	2,970	-56.583%
2026-09-01	7.0000	7.4600	6.2000	7.4600	+18.413%	40	2,807	-42.091%
2026-08-31	6.6500	6.6500	6.0500	6.3000	-3.077%	77	2,799	-31.429%
2026-08-28	7.1000	7.1000	6.3500	6.5000	-6.069%	67	2,773	-33.538%
2026-08-27	8.4000	8.4000	6.9000	6.9200	-19.722%	97	2,731	-37.572%
2026-08-26	10.5000	10.7000	8.6200	8.6200	-11.590%	217	2,723	-49.884%
2026-08-25	9.0000	10.0000	8.4500	9.7500	+7.735%	393	2,723	-55.692%
2026-08-24	9.1000	10.3800	8.6500	9.0500	+4.023%	342	2,660	-52.265%
2026-08-21	10.0000	10.0000	8.4000	8.7000	-9.563%	777	2,555	-50.345%
2026-08-20	9.5500	9.7200	9.5500	9.6200	+1.263%	67	2,373	-55.094%
2026-08-19	9.1500	10.3400	9.1500	9.5000	-7.317%	78	2,360	-54.526%
2026-08-18	9.8000	10.3500	9.8000	10.2500	+5.344%	452	2,364	-57.854%
2026-08-17	10.0000	10.0000	9.2900	9.7300	-1.218%	41	2,014	-55.601%
2026-08-14	9.3500	9.8500	9.1500	9.8500	+6.028%	41	2,023	-56.142%
2026-08-13	10.1300	10.6500	9.2100	9.2900	-17.128%	56	2,013	-53.498%
2026-08-12	11.0100	12.0000	10.7000	11.2100	+7.170%	173	2,040	-61.463%
2026-08-11	10.6500	10.9500	10.1000	10.4600	-3.148%	113	2,023	-58.700%
2026-08-10	12.2000	12.2000	10.0700	10.8000	-10.000%	75	2,006	-60.000%
2026-08-07	14.5000	14.5700	12.0000	12.0000	-30.955%	108	1,968	-64.000%
2026-08-06	17.2000	18.2700	16.5800	17.3800	+7.284%	209	1,940	-75.144%
2026-08-05	15.5000	16.2500	14.6500	16.2000	+7.356%	140	1,867	-73.333%
2026-08-04	20.4000	20.4000	14.7000	15.0900	-57.612%	324	1,865	-71.372%
2026-08-03	35.9000	35.9000	35.5500	35.6000	-6.093%	8	1,624	-87.865%
2026-07-31	38.3800	38.3800	37.9100	37.9100	-0.759%	2	1,626	-88.605%
2026-07-30	38.4000	38.4000	38.2000	38.2000	+3.243%	6	1,626	-88.691%
2026-07-29	37.9000	37.9000	37.0000	37.0000	+0.135%	17	1,632	-88.324%
2026-07-28	40.5500	40.5500	36.6500	36.9500	+14.930%	9	1,642	-88.309%
2026-07-27	35.4500	35.4500	32.1500	32.1500	-13.085%	6	1,643	-86.563%
2026-07-24	36.9200	36.9900	36.9200	36.9900	-1.491%	3	1,643	-88.321%
2026-07-22	37.5500	37.5500	37.5500	37.5500	+18.641%	2	1,640	-88.495%
2026-07-21	31.5500	31.6500	31.5500	31.6500	+5.150%	6	1,638	-86.351%
2026-07-20	31.6500	32.0000	30.1000	30.1000	-3.987%	6	1,635	-85.648%
2026-07-17	33.4000	33.4000	31.3500	31.3500	-0.096%	9	1,637	-86.220%
2026-07-16	31.9500	31.9500	31.3800	31.3800	-14.612%	8	1,639	-86.233%
2026-07-14	36.7500	36.7500	36.7500	36.7500	+8.889%	2	1,634	-88.245%
2026-07-13	33.7500	33.7500	33.7500	33.7500	-3.017%	2	1,636	-87.200%
2026-07-08	34.8000	34.8000	34.8000	34.8000	+21.466%	5	1,638	-87.586%
2026-07-07	28.7200	28.7200	28.6500	28.6500	-14.119%	3	1,638	-84.921%
2026-07-06	32.9000	33.3600	32.9000	33.3600	-6.002%	13	1,637	-87.050%
2026-07-01	37.2800	37.2800	35.4900	35.4900	-16.533%	3	1,628	-87.828%
2026-06-30	42.5200	42.5200	42.5200	42.5200	-0.886%	10	1,626	-89.840%
2026-06-29	42.5800	42.9000	42.5800	42.9000	-6.861%	6	1,636	-89.930%
2026-06-26	48.6800	48.6800	46.0600	46.0600	-8.046%	102	1,630	-90.621%
2026-06-25	49.3200	50.3200	49.3000	50.0900	+9.606%	22	1,689	-91.376%
2026-06-24	42.9300	45.7000	42.9300	45.7000	+12.812%	4	1,687	-90.547%
2026-06-22	37.2300	40.5100	37.2300	40.5100	+16.912%	4	1,688	-89.336%
2026-06-18	34.6500	34.6500	34.6500	34.6500	+10.880%	1	1,691	-87.532%
2026-06-17	31.2500	31.2500	31.2500	31.2500	-5.159%	4	1,691	-86.176%
2026-06-16	32.9500	32.9500	32.9500	32.9500	+3.714%	1	1,691	-86.889%
2026-06-15	31.7700	31.7700	31.7700	31.7700	-8.786%	1	1,692	-86.402%
2026-06-10	33.3000	34.8300	33.3000	34.8300	+11.030%	2	1,692	-87.597%
2026-06-09	31.0500	31.3700	31.0500	31.3700	-0.254%	2	1,692	-86.229%
2026-06-08	31.8000	31.8000	31.4000	31.4500	+1.616%	6	1,692	-86.264%
2026-06-05	30.0000	30.9500	30.0000	30.9500	+7.652%	6	1,690	-86.042%
2026-06-04	28.1000	28.7500	28.1000	28.7500	+1.770%	4	1,695	-84.974%
2026-06-03	27.0000	28.2500	27.0000	28.2500	+17.659%	12	1,695	-84.708%
2026-06-02	21.8500	24.5600	21.8500	24.0100	+13.899%	57	1,684	-82.007%
2026-06-01	21.2300	21.8500	20.8500	21.0800	-7.463%	42	1,669	-79.507%
2026-05-29	24.6500	24.6500	22.5000	22.7800	-18.116%	15	1,633	-81.036%
2026-05-28	32.6500	32.6500	27.8200	27.8200	-7.019%	2	1,628	-84.472%
2026-05-26	29.9800	30.1500	29.8000	29.9200	-0.267%	7	1,628	-85.561%
2026-05-22	30.0000	30.0000	30.0000	30.0000	-0.498%	5	1,623	-85.600%
2026-05-21	29.9500	30.1500	29.9500	30.1500	-3.828%	2	1,618	-85.672%
2026-05-19	31.3500	31.3500	31.3500	31.3500	-2.336%	1	1,618	-86.220%
2026-05-18	33.3000	33.3000	32.1000	32.1000	-0.926%	5	1,616	-86.542%
2026-05-15	32.3100	32.4000	31.6500	32.4000	-1.967%	11	1,616	-86.667%
2026-05-14	33.2500	33.2500	33.0500	33.0500	-5.598%	102	1,602	-86.929%
2026-05-13	31.4300	35.0100	31.4300	35.0100	+7.723%	3	1,500	-87.661%
2026-05-12	32.5000	32.5000	32.5000	32.5000	+0.309%	2	1,500	-86.708%
2026-05-11	32.4000	32.4000	32.4000	32.4000	-1.669%	1	1,500	-86.667%
2026-05-06	32.8000	32.9500	32.8000	32.9500	+2.648%	12	1,498	-86.889%
2026-05-05	31.5500	32.1000	31.5500	32.1000	+16.940%	2	1,489	-86.542%
2026-05-04	27.7000	27.8200	27.4500	27.4500	-2.313%	13	1,489	-84.262%
2026-05-01	28.1000	28.1000	28.1000	28.1000	-12.733%	1	1,475	-84.626%
2026-04-29	32.2000	32.2000	32.2000	32.2000	+10.463%	5	1,475	-86.584%
2026-04-27	29.1500	29.1500	29.1500	29.1500	0.000%	10	1,480	-85.180%
2026-04-23	29.1500	29.1500	29.1500	29.1500	+14.403%	1	1,480	-85.180%
2026-04-22	26.4000	26.4000	25.4800	25.4800	-7.177%	17	1,479	-83.046%
2026-04-17	27.4500	27.4500	27.4500	27.4500	-6.664%	70	1,463	-84.262%
2026-04-16	29.4100	29.4100	29.4100	29.4100	-2.357%	3	1,509	-85.311%
2026-04-15	30.1500	30.1500	30.1200	30.1200	-13.199%	15	1,506	-85.657%
2026-04-13	34.7000	34.7000	34.7000	34.7000	-11.253%	3	1,498	-87.550%
2026-04-10	39.9400	39.9400	39.1000	39.1000	+8.460%	73	1,501	-88.951%
2026-04-09	36.0500	36.0500	36.0500	36.0500	+15.176%	1	1,430	-88.017%
2026-04-08	27.6400	31.4200	27.5500	31.3000	+12.590%	44	1,429	-86.198%
2026-04-07	27.8000	27.8000	27.8000	27.8000	+0.725%	1	1,435	-84.460%
2026-04-06	27.6000	27.6000	27.6000	27.6000	-3.665%	1	1,434	-84.348%
2026-04-02	28.9500	28.9500	28.6500	28.6500	-0.659%	8	1,438	-84.921%
2026-04-01	28.7300	28.8400	28.5000	28.8400	-1.570%	20	1,438	-85.021%
2026-03-31	31.2000	31.2000	29.3000	29.3000	-12.668%	29	1,420	-85.256%
2026-03-30	33.5000	33.5500	33.5000	33.5500	+6.003%	3	1,392	-87.124%
2026-03-27	31.7500	31.7500	31.6500	31.6500	+6.387%	5	1,391	-86.351%
2026-03-26	28.4600	29.7500	28.4600	29.7500	+18.810%	11	1,386	-85.479%
2026-03-25	25.0400	25.0400	25.0400	25.0400	-6.532%	1	1,386	-82.748%
2026-03-24	26.4900	26.7900	26.4900	26.7900	+10.520%	2	1,386	-83.875%
2026-03-23	24.8700	25.4500	24.2400	24.2400	-15.393%	5	1,388	-82.178%
2026-03-20	28.0000	28.6500	27.6000	28.6500	+5.720%	14	1,390	-84.921%
2026-03-19	26.7000	27.1000	26.7000	27.1000	+4.231%	14	1,390	-84.059%
2026-03-17	26.5300	26.5300	26.0000	26.0000	-10.003%	10	1,391	-83.385%
2026-03-13	28.8900	28.8900	28.8900	28.8900	+4.221%	1	1,390	-85.047%
2026-03-12	27.8800	27.8800	27.7200	27.7200	-3.683%	4	1,389	-84.416%
2026-03-11	28.9000	28.9000	28.7800	28.7800	+4.124%	2	1,386	-84.990%
2026-03-09	28.2700	28.2700	27.6400	27.6400	+3.404%	25	1,385	-84.370%
2026-03-06	28.8200	28.8200	26.7300	26.7300	-11.928%	3	1,391	-83.838%
2026-03-05	28.1000	30.3500	28.1000	30.3500	+4.655%	42	1,393	-85.766%
2026-03-04	29.6500	29.6500	29.0000	29.0000	-8.082%	15	1,434	-85.103%
2026-03-03	31.5500	31.5500	31.5500	31.5500	-2.773%	6	1,437	-86.307%
2026-03-02	32.2900	32.4500	31.6500	32.4500	-10.310%	1,178	1,439	-86.687%
2026-02-27	36.1800	36.1800	36.1800	36.1800	-0.850%	1	624	-88.060%
2026-02-25	36.7000	36.7000	36.4600	36.4900	-9.409%	3	624	-88.161%
2026-02-24	40.8800	40.8800	40.2800	40.2800	+7.499%	2	624	-89.275%
2026-02-20	37.4700	37.4700	37.4700	37.4700	-0.266%	2	622	-88.471%
2026-02-19	36.9000	37.6700	36.9000	37.5700	-2.744%	8	621	-88.501%
2026-02-17	39.1600	39.4000	38.6300	38.6300	+0.468%	7	620	-88.817%
2026-02-13	39.9900	39.9900	38.4500	38.4500	-7.683%	17	622	-88.765%
2026-02-12	41.6500	41.6500	41.6500	41.6500	+13.643%	2	622	-89.628%
2026-02-11	35.6000	37.6500	35.6000	36.6500	+14.531%	26	622	-88.213%
2026-02-09	33.8200	33.8200	32.0000	32.0000	-12.949%	10	600	-86.500%
2026-02-06	37.4800	37.4800	36.3000	36.7600	-10.560%	216	603	-88.248%
2026-02-05	39.3000	41.2200	39.3000	41.1000	+14.325%	80	414	-89.489%
2026-02-04	34.4700	37.6700	34.4300	35.9500	+27.936%	19	369	-87.983%
2026-02-03	25.8500	28.5500	25.8500	28.1000	-11.076%	8	354	-84.626%
2026-02-02	31.4000	31.6000	30.4800	31.6000	-4.242%	11	348	-86.329%
2026-01-30	31.8000	33.0000	31.7500	33.0000	+4.265%	58	350	-86.909%
2026-01-29	32.3000	32.9900	31.2500	31.6500	+12.234%	15	318	-86.351%
2026-01-28	27.3000	28.2000	27.3000	28.2000	+14.634%	10	312	-84.681%
2026-01-23	24.5000	24.6000	24.5000	24.6000	-4.651%	2	312	-82.439%
2026-01-22	25.8000	25.9500	25.5200	25.8000	-0.386%	197	311	-83.256%
2026-01-21	26.4100	28.0000	25.9000	25.9000	+0.116%	94	194	-83.320%
2026-01-20	25.6500	25.8700	25.4000	25.8700	+8.926%	13	116	-83.301%
2026-01-14	23.4500	23.7500	23.1500	23.7500	+4.167%	3	111	-81.811%
2026-01-12	22.8000	22.8000	22.8000	22.8000	-4.802%	1	111	-81.053%
2026-01-09	23.9500	23.9500	23.9500	23.9500	-0.416%	1	110	-81.962%
2026-01-08	23.9000	24.0500	23.9000	24.0500	-2.394%	4	109	-82.037%
2026-01-05	24.7800	24.7800	24.6400	24.6400	-2.801%	3	108	-82.468%
2026-01-02	25.3500	25.3500	25.3500	25.3500	+7.279%	1	108	-82.959%
2025-12-31	23.6300	23.6300	23.6300	23.6300	+3.233%	1	110	-81.718%
2025-12-30	22.9500	22.9500	22.8900	22.8900	+7.718%	44	110	-81.127%
2025-12-23	21.2500	21.2500	21.2500	21.2500	-0.701%	1	108	-79.671%
2025-12-22	21.5000	21.5200	20.8600	21.4000	-11.460%	9	111	-79.813%
2025-12-18	23.9300	24.2400	23.9300	24.1700	-0.206%	43	109	-82.127%
2025-12-16	24.2200	24.2200	24.2200	24.2200	+1.807%	1	98	-82.164%
2025-12-10	23.6500	23.7900	23.6500	23.7900	-8.676%	3	97	-81.841%
2025-12-04	26.0000	26.0500	26.0000	26.0500	-9.768%	9	97	-83.417%
2025-12-01	28.8700	28.8700	28.8700	28.8700	-3.509%	2	94	-85.036%
2025-11-26	29.8500	29.9200	29.8500	29.9200	-7.512%	2	91	-85.561%
2025-11-25	32.5500	32.5500	32.3500	32.3500	+6.590%	2	91	-86.646%
2025-11-24	32.1500	32.1500	30.3500	30.3500	-14.507%	12	89	-85.766%
2025-11-21	37.4000	38.1900	35.5000	35.5000	+7.837%	8	85	-87.831%
2025-11-20	28.7500	32.9200	28.7500	32.9200	+4.243%	7	83	-86.877%
2025-11-19	30.6000	31.5800	30.3500	31.5800	+5.092%	13	84	-86.320%
2025-11-18	30.0500	30.0500	30.0500	30.0500	+1.520%	34	80	-85.624%
2025-11-17	29.8000	29.8000	29.4100	29.6000	+3.136%	3	51	-85.405%
2025-11-14	28.7000	28.7000	28.7000	28.7000	-2.547%	1	50	-84.948%
2025-11-13	28.3200	29.4500	28.3200	29.4500	+10.300%	15	50	-85.331%
2025-11-12	25.1500	26.7000	25.0500	26.7000	-3.191%	6	41	-83.820%
2025-11-07	29.1200	29.4000	27.5800	27.5800	-3.566%	17	35	-84.336%
2025-11-06	26.4500	28.6000	26.4500	28.6000	+13.357%	5	21	-84.895%
2025-11-05	27.3000	27.3000	25.2300	25.2300	+9.935%	8	17	-82.878%
2025-11-03	22.9500	22.9500	22.9500	22.9500	-3.774%	1	11	-81.176%
2025-10-30	23.6000	23.8500	23.6000	23.8500	+0.846%	2	11	-81.887%
2025-10-29	23.6500	24.0000	23.6000	23.6500	-5.589%	5	10	-81.734%
2025-10-28	24.4000	25.0500	24.4000	25.0500	0.000%	5	5	-82.754%

.dark-mode .YfLvQQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YfLvQQ{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P155PLTR Nov 20 2026 155.00 Put (PLTR261120P00155000)option OPRA

PLTR20261120P155
PLTR Nov 20 2026 155.00 Put (PLTR261120P00155000)
option OPRA