Dark

PLTR20261120P165
PLTR Nov 20 2026 165.00 Put (PLTR261120P00165000)
option OPRA

EOD

Sep 29, 2026

6.50-0.763%(-0.05)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.7000	7.0500	6.5000	6.5000	-0.763%	352	3,310	0.000%
2026-09-28	7.1500	7.1500	6.3000	6.5500	+0.769%	238	3,139	-0.763%
2026-09-25	6.1500	6.5000	5.8000	6.5000	+6.557%	223	3,050	0.000%
2026-09-24	7.0800	7.0800	5.9600	6.1000	-3.175%	281	3,026	+6.557%
2026-09-23	7.3500	8.0000	6.0700	6.3000	-19.231%	300	3,021	+3.175%
2026-09-22	7.8200	8.3500	7.7000	7.8000	-7.910%	243	2,967	-16.667%
2026-09-21	9.8500	10.3000	8.4700	8.4700	-19.102%	274	2,828	-23.259%
2026-09-18	10.3500	12.0000	10.3500	10.4700	-2.605%	405	2,750	-37.918%
2026-09-17	12.1000	12.1000	10.6500	10.7500	-10.640%	207	2,554	-39.535%
2026-09-16	13.2800	13.2800	11.8700	12.0300	-2.984%	147	2,552	-45.968%
2026-09-15	12.6400	13.1300	11.4700	12.4000	+2.058%	76	2,530	-47.581%
2026-09-14	13.3000	14.7000	12.1500	12.1500	-15.331%	27	2,494	-46.502%
2026-09-11	14.9700	15.2300	14.3000	14.3500	-7.240%	38	2,487	-54.704%
2026-09-10	15.0600	16.0300	14.3200	15.4700	+11.215%	540	2,467	-57.983%
2026-09-09	13.9800	14.4500	13.5000	13.9100	-0.358%	45	2,319	-53.271%
2026-09-08	13.2000	14.0000	13.0000	13.9600	+12.581%	114	2,309	-53.438%
2026-09-04	12.0800	12.6000	11.0000	12.4000	+20.976%	109	2,326	-47.581%
2026-09-03	13.2500	13.2500	9.6500	10.2500	-28.671%	320	2,326	-36.585%
2026-09-02	11.9000	15.9200	11.8500	14.3700	+31.835%	436	2,313	-54.767%
2026-09-01	10.2000	10.9000	9.0800	10.9000	+17.204%	183	2,336	-40.367%
2026-08-31	9.5500	9.7400	8.8700	9.3000	-1.064%	108	2,298	-30.108%
2026-08-28	9.8800	9.9000	9.1500	9.4000	-6.000%	145	2,303	-30.851%
2026-08-27	11.6000	11.9500	10.0000	10.0000	-19.679%	122	2,263	-35.000%
2026-08-26	14.4500	15.3000	12.2400	12.4500	-8.791%	64	2,220	-47.791%
2026-08-25	12.8700	14.0500	12.0500	13.6500	+11.885%	179	2,227	-52.381%
2026-08-24	12.8000	14.6000	12.2000	12.2000	-0.894%	225	2,220	-46.721%
2026-08-21	14.0000	14.1500	11.9500	12.3100	-11.756%	590	2,225	-47.197%
2026-08-20	13.8500	13.9500	13.1900	13.9500	+3.333%	137	1,929	-53.405%
2026-08-19	13.2500	14.7200	13.0000	13.5000	-7.344%	137	1,904	-51.852%
2026-08-18	14.3500	14.5700	13.9000	14.5700	+3.333%	43	1,862	-55.388%
2026-08-17	13.9900	14.1000	13.1900	14.1000	+1.805%	253	1,872	-53.901%
2026-08-14	13.0500	13.8500	12.8700	13.8500	+6.130%	46	1,844	-53.069%
2026-08-13	14.5500	14.9200	12.8200	13.0500	-15.589%	310	1,838	-50.192%
2026-08-12	14.5000	16.3300	14.5000	15.4600	+6.916%	109	1,819	-57.956%
2026-08-11	14.8500	15.2000	14.2000	14.4600	-2.231%	22	1,776	-55.048%
2026-08-10	16.5000	16.5000	14.0000	14.7900	-11.437%	788	1,773	-56.051%
2026-08-07	20.7000	20.7000	16.7000	16.7000	-27.862%	302	1,012	-61.078%
2026-08-06	23.5400	23.5400	21.8500	23.1500	+6.437%	35	923	-71.922%
2026-08-05	20.6000	21.7500	19.3700	21.7500	+6.305%	131	938	-70.115%
2026-08-04	27.1000	27.1300	19.9000	20.4600	-56.028%	145	878	-68.231%
2026-07-30	47.3900	47.3900	46.5300	46.5300	+2.151%	2	823	-86.031%
2026-07-29	45.5500	45.5500	45.5500	45.5500	-0.066%	1	823	-85.730%
2026-07-28	49.1000	49.1000	45.5800	45.5800	+13.751%	16	822	-85.739%
2026-07-27	40.0700	40.0700	40.0700	40.0700	-12.223%	2	812	-83.778%
2026-07-24	45.6500	45.6500	45.6500	45.6500	-2.665%	50	812	-85.761%
2026-07-23	47.3000	47.9500	45.7500	46.9000	+19.187%	8	781	-86.141%
2026-07-21	38.7000	39.3500	38.4000	39.3500	+2.474%	5	784	-83.482%
2026-07-17	38.4000	38.4000	38.4000	38.4000	-6.135%	1	787	-83.073%
2026-07-16	40.9100	40.9100	40.9100	40.9100	+5.330%	2	787	-84.111%
2026-07-15	38.8400	38.8400	38.8400	38.8400	-0.154%	1	785	-83.265%
2026-07-14	40.0800	40.0800	38.9000	38.9000	-10.058%	4	785	-83.290%
2026-07-10	39.8200	43.2500	39.8200	43.2500	+21.115%	3	781	-84.971%
2026-07-07	35.7100	35.7100	35.7100	35.7100	-10.186%	1	784	-81.798%
2026-07-06	39.7600	39.7600	39.7600	39.7600	-7.856%	1	783	-83.652%
2026-07-01	43.1500	43.1500	43.1500	43.1500	-14.470%	1	782	-84.936%
2026-06-30	50.4500	50.4500	50.4500	50.4500	-6.747%	1	781	-87.116%
2026-06-26	54.9000	54.9000	54.1000	54.1000	-8.938%	3	780	-87.985%
2026-06-25	58.6000	59.4100	58.6000	59.4100	+20.507%	11	778	-89.059%
2026-06-23	49.3000	49.3000	49.3000	49.3000	+3.637%	3	768	-86.815%
2026-06-22	42.8000	47.5700	42.8000	47.5700	+12.061%	2	771	-86.336%
2026-06-18	42.4500	42.4500	42.4500	42.4500	+11.534%	5	770	-84.688%
2026-06-09	38.0600	38.0600	38.0600	38.0600	-0.210%	1	770	-82.922%
2026-06-05	38.1400	38.1400	38.1400	38.1400	+12.840%	34	769	-82.958%
2026-06-03	31.6500	33.8000	31.6500	33.8000	+12.667%	16	769	-80.769%
2026-06-02	30.0000	30.0000	30.0000	30.0000	+13.593%	27	771	-78.333%
2026-06-01	26.4000	27.9300	26.1000	26.4100	-6.810%	22	744	-75.388%
2026-05-29	31.1300	31.1500	28.3000	28.3400	-19.075%	18	750	-77.064%
2026-05-28	36.0000	36.3500	35.0200	35.0200	-9.696%	5	743	-81.439%
2026-05-27	39.4400	39.4400	38.7800	38.7800	+5.066%	36	744	-83.239%
2026-05-22	36.2900	36.9100	36.2900	36.9100	-9.200%	4	742	-82.390%
2026-05-18	40.7200	40.7200	40.6500	40.6500	+1.498%	4	739	-84.010%
2026-05-06	40.0500	40.0500	40.0500	40.0500	+2.012%	1	739	-83.770%
2026-05-05	39.2600	39.2600	39.2600	39.2600	+16.154%	1	738	-83.444%
2026-05-04	33.7500	33.8000	33.7500	33.8000	-6.861%	3	737	-80.769%
2026-05-01	36.2900	36.2900	36.2900	36.2900	-2.968%	2	737	-82.089%
2026-04-30	37.4000	37.4000	37.4000	37.4000	-2.503%	2	737	-82.620%
2026-04-29	38.9200	38.9200	38.3600	38.3600	+4.324%	14	737	-83.055%
2026-04-28	36.7700	36.7700	36.7700	36.7700	-2.337%	1	737	-82.323%
2026-04-23	33.1000	37.6500	33.1000	37.6500	+19.904%	2	737	-82.736%
2026-04-22	31.7500	31.7500	31.4000	31.4000	-33.643%	7	735	-79.299%
2026-04-10	45.8200	47.3200	45.8200	47.3200	+28.412%	2	734	-86.264%
2026-04-08	30.4000	36.8500	30.4000	36.8500	+5.436%	30	734	-82.361%
2026-04-07	34.9500	34.9500	34.9500	34.9500	-0.114%	1	724	-81.402%
2026-04-02	36.9000	36.9000	34.9900	34.9900	-1.158%	3	723	-81.423%
2026-04-01	35.4000	35.4000	35.4000	35.4000	-0.141%	1	723	-81.638%
2026-03-31	35.5000	35.5000	35.4500	35.4500	-11.375%	4	723	-81.664%
2026-03-30	40.0000	40.0000	40.0000	40.0000	+5.402%	1	722	-83.750%
2026-03-27	38.2100	38.2100	37.9500	37.9500	+25.248%	17	722	-82.872%
2026-03-23	31.0000	31.0000	30.3000	30.3000	-4.627%	2	716	-78.548%
2026-03-19	31.7700	31.7700	31.7700	31.7700	-4.595%	1	716	-79.540%
2026-03-16	33.8000	33.8000	33.3000	33.3000	-5.932%	2	716	-80.480%
2026-03-13	35.3500	35.4000	35.3500	35.4000	+5.357%	5	716	-81.638%
2026-03-09	33.6000	33.6000	33.6000	33.6000	+4.869%	2	716	-80.655%
2026-03-06	33.9000	34.5200	32.0400	32.0400	-6.860%	31	921	-79.713%
2026-03-04	35.2400	35.2400	34.4000	34.4000	-27.457%	16	937	-81.105%
2026-02-24	47.2000	47.4200	47.2000	47.4200	+8.018%	4	941	-86.293%
2026-02-19	43.9000	43.9000	43.9000	43.9000	+6.270%	1	945	-85.194%
2026-02-18	41.1500	41.3100	41.1500	41.3100	-9.606%	20	944	-84.265%
2026-02-17	46.4000	46.5000	45.7000	45.7000	-1.189%	617	944	-85.777%
2026-02-13	46.9700	46.9700	46.2500	46.2500	-2.426%	20	620	-85.946%
2026-02-12	47.4000	47.4000	47.4000	47.4000	+10.774%	1	620	-86.287%
2026-02-11	42.6000	42.7900	42.6000	42.7900	+2.344%	11	619	-84.810%
2026-02-10	41.8100	41.8100	41.8100	41.8100	+5.634%	1	608	-84.453%
2026-02-09	39.5800	39.5800	39.5800	39.5800	-17.283%	1	608	-83.578%
2026-02-05	44.2600	47.8500	44.2600	47.8500	+10.764%	6	608	-86.416%
2026-02-04	43.2000	43.2000	43.2000	43.2000	+30.593%	5	603	-84.954%
2026-02-03	33.0900	33.0900	33.0800	33.0800	-11.974%	3	598	-80.351%
2026-01-29	38.7100	38.7100	37.3000	37.5800	+12.246%	35	598	-82.704%
2026-01-28	31.2900	33.4800	31.2900	33.4800	+13.299%	11	580	-80.585%
2026-01-23	29.6500	29.6500	29.5000	29.5500	-5.591%	48	577	-78.003%
2026-01-21	30.4700	33.4500	30.4700	31.3000	+1.360%	21	543	-79.233%
2026-01-20	31.5100	31.5100	29.8500	30.8800	+5.645%	7	533	-78.951%
2026-01-16	29.2300	29.2300	29.2300	29.2300	+2.203%	1	528	-77.763%
2026-01-14	28.1500	28.6000	27.8000	28.6000	+4.570%	3	528	-77.273%
2026-01-12	27.3500	27.3500	27.3500	27.3500	-5.199%	1	526	-76.234%
2026-01-09	28.8500	28.8500	28.8500	28.8500	+0.348%	1	525	-77.470%
2026-01-08	28.6000	28.7500	28.6000	28.7500	+0.524%	3	524	-77.391%
2026-01-06	28.6000	28.6000	28.6000	28.6000	-3.866%	2	521	-77.273%
2026-01-05	29.7500	29.7500	29.7500	29.7500	-6.593%	3	518	-78.151%
2026-01-02	31.8500	31.8500	31.8500	31.8500	+16.496%	1	518	-79.592%
2025-12-30	27.4000	27.4000	27.3400	27.3400	-0.401%	8	519	-76.225%
2025-12-29	27.4000	27.4500	27.4000	27.4500	+7.352%	6	519	-76.321%
2025-12-26	25.5700	25.5700	25.5700	25.5700	-0.891%	1	519	-74.580%
2025-12-19	25.8500	25.8500	25.8000	25.8000	-8.898%	11	518	-74.806%
2025-12-18	29.5500	29.5500	28.2700	28.3200	+1.143%	17	529	-77.048%
2025-12-15	28.0000	28.0000	28.0000	28.0000	-7.864%	1	526	-76.786%
2025-12-12	30.3900	30.3900	30.3900	30.3900	+2.634%	1	527	-78.611%
2025-12-09	29.6100	29.6100	29.6100	29.6100	-0.101%	1	527	-78.048%
2025-12-05	29.6500	29.6500	29.6400	29.6400	-3.547%	3	528	-78.070%
2025-12-04	30.7300	30.8000	30.7000	30.7300	-6.111%	15	531	-78.848%
2025-12-02	32.5700	32.7300	32.5700	32.7300	-3.735%	3	524	-80.141%
2025-11-28	34.0000	34.0000	34.0000	34.0000	-10.290%	1	522	-80.882%
2025-11-25	38.3000	38.3500	37.9000	37.9000	+3.978%	105	522	-82.850%
2025-11-24	40.0000	40.0000	36.4500	36.4500	-16.399%	7	496	-82.167%
2025-11-21	42.8700	43.7500	42.8700	43.6000	+13.838%	5	494	-85.092%
2025-11-20	33.6000	38.3000	33.4700	38.3000	+3.374%	84	492	-83.029%
2025-11-19	37.0500	37.0500	37.0500	37.0500	+4.366%	1	504	-82.456%
2025-11-18	36.7000	37.1500	34.7500	35.5000	-0.976%	9	505	-81.690%
2025-11-17	34.5000	35.8500	34.3500	35.8500	+7.690%	83	502	-81.869%
2025-11-14	35.6200	35.6200	33.0000	33.2900	+8.260%	25	421	-80.475%
2025-11-12	28.7500	30.7500	28.7500	30.7500	+7.517%	2	411	-78.862%
2025-11-11	28.6000	28.6000	28.6000	28.6000	+1.311%	20	410	-77.273%
2025-11-10	29.1000	29.1000	28.2300	28.2300	-14.455%	4	393	-76.975%
2025-11-07	34.1600	34.4000	33.0000	33.0000	+0.825%	9	393	-80.303%
2025-11-06	33.0000	33.5500	32.7300	32.7300	+6.266%	6	392	-80.141%
2025-11-05	30.3000	31.6000	30.3000	30.8000	+4.940%	15	389	-78.896%
2025-11-04	28.8600	29.6000	28.8600	29.3500	+11.174%	7	375	-77.853%
2025-11-03	27.2500	27.3500	26.4000	26.4000	-6.383%	367	5	-75.379%
2025-10-30	27.9500	28.2000	27.9500	28.2000	-3.425%	4	5	-76.950%
2025-10-28	29.3000	29.3000	29.2000	29.2000	0.000%	2	1	-77.740%

.dark-mode .tp9s92{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tp9s92{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P165PLTR Nov 20 2026 165.00 Put (PLTR261120P00165000)option OPRA

PLTR20261120P165
PLTR Nov 20 2026 165.00 Put (PLTR261120P00165000)
option OPRA