Dark

PLTR20261120P160
PLTR Nov 20 2026 160.00 Put (PLTR261120P00160000)
option OPRA

EOD

Sep 28, 2026

5.35+2.885%(+0.15)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.8000	5.8000	5.1100	5.3500	+2.885%	217	5,268	0.000%
2026-09-25	5.0000	5.2000	4.6500	5.2000	+5.051%	289	5,214	+2.885%
2026-09-24	5.1000	5.5200	4.7700	4.9500	-1.980%	479	5,170	+8.081%
2026-09-23	5.8700	6.3500	4.8500	5.0500	-19.841%	544	5,090	+5.941%
2026-09-22	6.3000	6.8000	6.2500	6.3000	-7.353%	280	4,935	-15.079%
2026-09-21	8.3200	8.3500	6.8000	6.8000	-21.296%	815	4,785	-21.324%
2026-09-18	9.2500	9.9000	8.5400	8.6400	-2.373%	615	4,565	-38.079%
2026-09-17	9.4700	10.2500	8.8500	8.8500	-11.853%	102	4,380	-39.548%
2026-09-16	11.2000	11.4700	9.7900	10.0400	-5.283%	260	4,379	-46.713%
2026-09-15	11.3700	11.3700	9.5000	10.6000	+5.473%	222	4,394	-49.528%
2026-09-14	11.7800	12.4300	10.0500	10.0500	-16.250%	61	4,303	-46.766%
2026-09-11	12.5000	12.8000	11.9500	12.0000	-6.615%	105	4,293	-55.417%
2026-09-10	12.4700	13.5500	12.0700	12.8500	+12.719%	144	4,252	-58.366%
2026-09-09	11.5000	12.1100	11.2000	11.4000	-2.730%	218	4,288	-53.070%
2026-09-08	10.6000	11.7200	10.1000	11.7200	+10.566%	134	4,161	-54.352%
2026-09-04	10.4000	10.6000	8.9200	10.6000	+24.559%	440	3,975	-49.528%
2026-09-03	10.9000	10.9000	8.1300	8.5100	-30.246%	224	3,975	-37.133%
2026-09-02	10.0500	13.4700	9.9500	12.2000	+34.066%	310	3,902	-56.148%
2026-09-01	8.5000	9.1000	7.5500	9.1000	+18.490%	231	3,957	-41.209%
2026-08-31	8.0500	8.1000	7.3000	7.6800	-4.000%	252	3,857	-30.339%
2026-08-28	8.0400	8.3000	7.6000	8.0000	-4.077%	165	3,779	-33.125%
2026-08-27	9.8000	9.8000	8.2700	8.3400	-20.571%	291	3,768	-35.851%
2026-08-26	12.7500	12.7500	10.3000	10.5000	-10.638%	272	3,676	-49.048%
2026-08-25	10.4000	11.9000	10.0000	11.7500	+6.818%	511	3,692	-54.468%
2026-08-24	10.8500	12.4200	10.3400	11.0000	+7.108%	405	3,647	-51.364%
2026-08-21	11.8500	12.0500	9.9500	10.2700	-10.851%	536	3,575	-47.907%
2026-08-20	11.4000	12.0000	11.0000	11.5200	+3.784%	62	3,106	-53.559%
2026-08-19	11.7400	12.2500	10.8000	11.1000	-9.016%	144	3,064	-51.802%
2026-08-18	12.0000	12.3500	11.4000	12.2000	+2.178%	176	3,041	-56.148%
2026-08-17	12.0100	12.0100	11.1000	11.9400	+1.617%	199	3,052	-55.193%
2026-08-14	11.1500	11.7500	10.8900	11.7500	+5.856%	67	3,007	-54.468%
2026-08-13	12.3500	12.3500	10.8900	11.1000	-15.781%	2,144	2,962	-51.802%
2026-08-12	13.1500	14.0100	12.6900	13.1800	+7.154%	157	2,300	-59.408%
2026-08-11	12.3000	13.1000	12.0000	12.3000	-2.381%	46	2,256	-56.504%
2026-08-10	13.9300	13.9300	12.0000	12.6000	-10.638%	1,089	2,242	-57.540%
2026-08-07	17.1200	17.1200	14.1000	14.1000	-29.146%	262	1,988	-62.057%
2026-08-06	19.7000	21.0000	19.5000	19.9000	+6.133%	16	1,985	-73.116%
2026-08-05	16.7200	18.8100	16.6700	18.7500	+5.456%	217	1,987	-71.467%
2026-08-04	26.0000	26.3000	17.2000	17.7800	-55.101%	255	1,845	-69.910%
2026-08-03	39.6000	39.6000	39.6000	39.6000	-5.602%	4	1,797	-86.490%
2026-07-31	42.6000	43.7600	41.9500	41.9500	-0.592%	8	1,793	-87.247%
2026-07-30	42.9000	42.9000	42.2000	42.2000	+4.069%	16	1,795	-87.322%
2026-07-29	41.0100	41.0100	40.2600	40.5500	+9.773%	50	1,779	-86.806%
2026-07-27	36.9400	36.9400	36.9400	36.9400	-9.216%	1	1,814	-85.517%
2026-07-24	40.6800	40.6900	40.6800	40.6900	-1.952%	2	1,815	-86.852%
2026-07-22	38.5000	41.5000	38.5000	41.5000	+11.320%	7	1,814	-87.108%
2026-07-17	37.2800	37.2800	37.2800	37.2800	+9.971%	1	1,818	-85.649%
2026-07-07	33.0500	33.9000	33.0500	33.9000	-10.907%	12	1,817	-84.218%
2026-07-02	38.0500	38.0500	38.0500	38.0500	-1.501%	10	1,819	-85.940%
2026-07-01	39.0500	39.3900	38.6300	38.6300	-16.204%	15	1,819	-86.151%
2026-06-30	47.1200	47.1200	46.1000	46.1000	-4.058%	9	1,804	-88.395%
2026-06-29	48.0500	48.0500	48.0500	48.0500	-4.321%	1	1,796	-88.866%
2026-06-26	50.2200	50.2200	50.2200	50.2200	-8.408%	9	1,795	-89.347%
2026-06-25	53.2500	54.8300	53.2500	54.8300	+11.353%	20	1,804	-90.243%
2026-06-24	47.1600	49.2400	47.1600	49.2400	+8.962%	23	1,793	-89.135%
2026-06-23	45.1900	45.1900	45.1900	45.1900	+2.611%	1	1,783	-88.161%
2026-06-22	40.3500	44.1200	40.1500	44.0400	+13.447%	10	1,782	-87.852%
2026-06-18	40.2300	40.2300	38.8200	38.8200	+5.950%	12	1,777	-86.218%
2026-06-15	36.6400	36.6400	36.6400	36.6400	-6.316%	1	1,777	-85.398%
2026-06-12	39.1100	39.1100	39.1100	39.1100	-2.566%	5	1,777	-86.321%
2026-06-09	40.1400	40.1400	40.1400	40.1400	+17.437%	1	1,777	-86.672%
2026-06-08	34.5000	34.5000	34.1800	34.1800	-1.214%	2	1,777	-84.348%
2026-06-05	33.5900	34.6000	33.5900	34.6000	+8.396%	15	1,776	-84.538%
2026-06-03	31.1000	31.9200	31.1000	31.9200	+18.004%	6	1,780	-83.239%
2026-06-02	25.8700	28.2500	25.8700	27.0500	+15.401%	16	1,784	-80.222%
2026-06-01	23.5000	25.5300	23.4400	23.4400	-5.863%	24	1,782	-77.176%
2026-05-29	26.9500	27.2100	24.9000	24.9000	-18.441%	67	1,775	-78.514%
2026-05-28	32.8200	32.8200	30.5300	30.5300	-14.121%	24	1,762	-82.476%
2026-05-27	36.2300	36.2300	34.5100	35.5500	+6.278%	99	1,761	-84.951%
2026-05-26	33.4500	33.4500	33.4500	33.4500	-0.742%	10	1,721	-84.006%
2026-05-22	33.7000	33.7000	33.7000	33.7000	+1.049%	3	1,721	-84.125%
2026-05-21	33.3500	33.3500	33.3500	33.3500	-3.668%	14	1,721	-83.958%
2026-05-19	34.6200	34.6200	34.6200	34.6200	-6.306%	1	1,721	-84.547%
2026-05-18	36.9500	36.9500	36.9500	36.9500	+2.782%	2	1,720	-85.521%
2026-05-15	35.9500	35.9500	35.2500	35.9500	-8.571%	16	1,720	-85.118%
2026-05-13	38.7500	39.3200	38.7500	39.3200	+8.260%	3	1,709	-86.394%
2026-05-12	36.3200	36.3200	36.3200	36.3200	+10.530%	1	1,709	-85.270%
2026-05-07	32.8600	32.8600	32.8600	32.8600	-11.069%	1	1,709	-83.719%
2026-05-06	35.7000	36.9800	35.7000	36.9500	+16.378%	4	1,708	-85.521%
2026-05-05	31.7500	31.7500	31.7500	31.7500	+6.365%	1	1,708	-83.150%
2026-05-04	30.6500	30.9000	29.6500	29.8500	-6.426%	18	1,707	-82.077%
2026-05-01	31.9500	31.9500	31.9000	31.9000	-8.386%	3	1,704	-83.229%
2026-04-29	34.8200	34.8200	34.8200	34.8200	+6.810%	1	1,704	-84.635%
2026-04-28	32.6000	32.6000	32.6000	32.6000	-3.407%	2	1,704	-83.589%
2026-04-23	31.2500	33.7500	31.2500	33.7500	+19.216%	3	1,702	-84.148%
2026-04-22	28.8000	28.8000	28.3100	28.3100	-7.180%	17	1,699	-81.102%
2026-04-21	29.7800	30.5000	29.7800	30.5000	-0.033%	5	1,696	-82.459%
2026-04-17	30.5100	30.5100	30.5100	30.5100	-8.102%	2	1,696	-82.465%
2026-04-15	33.2000	33.2000	33.2000	33.2000	-12.792%	1	1,696	-83.886%
2026-04-13	38.0700	38.0700	38.0700	38.0700	-10.906%	27	1,697	-85.947%
2026-04-10	43.3500	44.9400	42.7300	42.7300	+4.321%	12	1,724	-87.480%
2026-04-09	38.7500	41.2500	38.7200	40.9600	+22.014%	25	1,718	-86.938%
2026-04-08	29.8500	33.5700	29.8500	33.5700	+9.527%	74	1,718	-84.063%
2026-04-07	32.0500	32.0500	30.6500	30.6500	0.000%	6	1,729	-82.545%
2026-04-06	30.7500	30.7500	30.6500	30.6500	-3.006%	4	1,723	-82.545%
2026-04-02	31.5700	31.6000	31.5700	31.6000	-3.364%	3	1,721	-83.070%
2026-04-01	32.5000	32.7000	32.5000	32.7000	+0.461%	100	1,721	-83.639%
2026-03-31	35.2500	35.2500	32.5500	32.5500	-11.066%	80	1,627	-83.564%
2026-03-30	35.0500	36.6000	34.5600	36.6000	+5.476%	131	1,611	-85.383%
2026-03-27	35.0000	35.0000	34.5000	34.7000	+7.597%	10	1,556	-84.582%
2026-03-26	32.0300	32.2500	32.0300	32.2500	+17.787%	11	1,546	-83.411%
2026-03-25	27.5000	27.5000	27.3800	27.3800	-9.338%	26	1,546	-80.460%
2026-03-24	30.2000	30.2000	30.2000	30.2000	+12.855%	1	1,536	-82.285%
2026-03-23	27.9000	27.9000	26.7600	26.7600	-10.352%	45	1,536	-80.007%
2026-03-19	29.8500	29.8500	29.8500	29.8500	-3.710%	1	1,522	-82.077%
2026-03-16	31.0000	31.0000	31.0000	31.0000	-4.173%	1	1,523	-82.742%
2026-03-13	31.5200	32.3500	31.5200	32.3500	+6.414%	9	1,522	-83.462%
2026-03-12	30.9700	30.9700	30.4000	30.4000	-2.689%	3	1,520	-82.401%
2026-03-09	31.2400	31.2400	31.2400	31.2400	+3.102%	14	1,521	-82.875%
2026-03-06	31.6000	31.6000	29.3000	30.3000	-7.622%	15	1,528	-82.343%
2026-03-05	33.0500	33.0500	32.8000	32.8000	+4.625%	31	1,517	-83.689%
2026-03-04	32.2000	32.2000	31.3500	31.3500	-9.732%	45	1,486	-82.935%
2026-03-03	37.6000	37.6000	34.7300	34.7300	-0.771%	186	1,487	-84.595%
2026-03-02	35.1000	35.1900	34.4400	35.0000	-11.392%	631	1,504	-84.714%
2026-02-27	39.3300	39.7300	39.3300	39.5000	-2.589%	30	970	-86.456%
2026-02-26	40.5500	40.5500	40.5500	40.5500	-7.293%	1	940	-86.806%
2026-02-24	43.7300	43.7400	43.7300	43.7400	+5.780%	3	939	-87.769%
2026-02-20	40.8700	41.3500	40.8700	41.3500	+0.682%	23	939	-87.062%
2026-02-19	40.6500	41.0700	40.6500	41.0700	-4.266%	18	939	-86.973%
2026-02-17	43.1600	43.1600	42.9000	42.9000	-0.372%	25	937	-87.529%
2026-02-13	45.3000	45.3000	43.0600	43.0600	-2.159%	5	932	-87.575%
2026-02-12	40.6300	45.1500	40.6300	44.0100	+7.237%	554	932	-87.844%
2026-02-11	38.8500	41.0400	38.8500	41.0400	+15.119%	14	1,089	-86.964%
2026-02-10	35.6500	35.6500	35.6500	35.6500	0.000%	2	1,075	-84.993%
2026-02-09	39.5600	39.5600	35.3000	35.6500	-11.296%	206	1,073	-84.993%
2026-02-06	40.4000	40.4000	40.1900	40.1900	-7.247%	5	1,164	-86.688%
2026-02-05	40.1000	43.3300	40.1000	43.3300	+8.136%	19	1,160	-87.653%
2026-02-04	36.8500	40.1000	36.8500	40.0700	+28.636%	7	1,155	-86.648%
2026-02-03	28.1400	31.8800	28.0000	31.1500	-7.154%	32	1,158	-82.825%
2026-02-02	33.9000	33.9000	33.5500	33.5500	-7.218%	4	1,158	-84.054%
2026-01-30	34.6000	36.1600	34.6000	36.1600	+4.298%	23	1,158	-85.205%
2026-01-29	33.8300	35.2200	33.7000	34.6700	+11.659%	19	1,148	-84.569%
2026-01-28	29.2500	31.0500	29.2500	31.0500	+12.909%	54	1,141	-82.770%
2026-01-27	27.7500	27.8000	27.0500	27.5000	+0.733%	713	1,140	-80.545%
2026-01-26	27.3000	27.3000	27.3000	27.3000	-0.546%	1	666	-80.403%
2026-01-23	27.4500	27.4500	27.4500	27.4500	-3.004%	1	665	-80.510%
2026-01-22	28.3000	28.3000	28.3000	28.3000	-1.325%	201	665	-81.095%
2026-01-21	28.9400	30.8000	28.6800	28.6800	+2.429%	56	466	-81.346%
2026-01-20	29.0400	29.0400	28.0000	28.0000	+0.539%	8	468	-80.893%
2026-01-16	26.7500	27.8500	26.7500	27.8500	+13.165%	2	467	-80.790%
2026-01-15	24.6100	24.6100	24.6100	24.6100	-3.110%	11	467	-78.261%
2026-01-14	25.7500	25.7500	25.4000	25.4000	+2.668%	2	478	-78.937%
2026-01-13	24.8000	25.2000	24.7400	24.7400	-0.643%	57	478	-78.375%
2026-01-12	25.0000	25.0000	24.9000	24.9000	-5.860%	5	424	-78.514%
2026-01-09	26.0800	26.4500	26.0800	26.4500	+1.731%	2	419	-79.773%
2026-01-08	23.7400	26.5800	23.5400	26.0000	+7.349%	133	420	-79.423%
2026-01-07	24.2200	24.2200	24.2200	24.2200	-6.486%	1	420	-77.911%
2026-01-06	25.9000	25.9000	25.9000	25.9000	-9.377%	1	420	-79.344%
2026-01-02	26.0500	28.5800	26.0500	28.5800	+13.458%	159	420	-81.281%
2025-12-30	25.1900	25.1900	25.1900	25.1900	+8.344%	1	326	-78.761%
2025-12-23	23.2000	23.2500	23.2000	23.2500	-0.811%	3	327	-76.989%
2025-12-22	23.5500	23.5500	23.4400	23.4400	-1.801%	45	327	-77.176%
2025-12-19	24.2000	24.2000	23.8700	23.8700	-8.893%	2	365	-77.587%
2025-12-18	26.2000	26.2000	26.2000	26.2000	+3.557%	2	365	-79.580%
2025-12-17	25.3000	25.3000	25.3000	25.3000	-1.748%	2	367	-78.854%
2025-12-11	26.8000	26.8000	25.7500	25.7500	+1.378%	24	365	-79.223%
2025-12-10	25.8900	25.8900	25.4000	25.4000	-6.273%	43	364	-78.937%
2025-12-05	27.5600	27.5600	27.1000	27.1000	-5.112%	3	387	-80.258%
2025-12-04	28.3000	28.5600	28.2800	28.5600	-1.923%	159	386	-81.268%
2025-12-03	29.1200	29.1200	29.1200	29.1200	-1.986%	1	232	-81.628%
2025-12-02	28.8500	29.7100	28.8400	29.7100	-6.514%	42	232	-81.993%
2025-12-01	31.7800	31.7800	31.7800	31.7800	-1.304%	1	193	-83.166%
2025-11-26	32.1700	32.2000	32.1700	32.2000	-8.262%	12	180	-83.385%
2025-11-25	35.3000	35.4000	35.1000	35.1000	+3.023%	72	180	-84.758%
2025-11-24	35.4300	35.4300	34.0700	34.0700	-8.340%	12	108	-84.297%
2025-11-21	40.4500	41.2100	37.1700	37.1700	+7.056%	18	105	-85.607%
2025-11-19	33.1700	34.7200	32.8600	34.7200	+4.736%	10	97	-84.591%
2025-11-18	33.1500	33.1500	33.1500	33.1500	+8.333%	3	89	-83.861%
2025-11-14	31.0500	31.0500	30.6000	30.6000	-3.622%	2	88	-82.516%
2025-11-13	30.5000	31.7500	30.5000	31.7500	+9.483%	3	87	-83.150%
2025-11-12	28.5000	29.3100	28.5000	29.0000	+10.266%	14	86	-81.552%
2025-11-11	26.8500	27.3000	26.3000	26.3000	+0.960%	7	73	-79.658%
2025-11-10	26.9000	26.9000	25.6500	26.0500	-13.599%	45	70	-79.463%
2025-11-07	31.8900	31.8900	29.9000	30.1500	-2.142%	12	33	-82.255%
2025-11-06	27.5000	30.8100	27.5000	30.8100	+11.590%	4	23	-82.636%
2025-11-05	29.5000	29.5000	27.4000	27.6100	+0.400%	8	20	-80.623%
2025-11-04	28.0000	28.0000	27.0500	27.5000	+4.167%	5	18	-80.545%
2025-10-31	25.4500	26.4000	25.4000	26.4000	+1.538%	5	17	-79.735%
2025-10-30	25.8500	26.0500	25.8500	26.0000	0.000%	4	12	-79.423%
2025-10-29	25.8800	26.0000	25.7900	26.0000	0.000%	12	12	-79.423%

.dark-mode .sPy2FH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPy2FH{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P160PLTR Nov 20 2026 160.00 Put (PLTR261120P00160000)option OPRA

PLTR20261120P160
PLTR Nov 20 2026 160.00 Put (PLTR261120P00160000)
option OPRA