Dark

PLTR20261120P170
PLTR Nov 20 2026 170.00 Put (PLTR261120P00170000)
option OPRA

EOD

Sep 28, 2026

8.20+3.145%(+0.25)488

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	8.7000	8.7000	7.8400	8.2000	+3.145%	488	4,846	0.000%
2026-09-25	7.6000	8.0100	7.1700	7.9500	+5.159%	342	4,699	+3.145%
2026-09-24	8.0500	8.4000	7.2200	7.5600	-2.828%	444	4,565	+8.466%
2026-09-23	9.1500	9.9500	7.4800	7.7800	-18.191%	1,117	4,349	+5.398%
2026-09-22	9.8000	10.3000	9.5000	9.5100	-7.220%	671	4,264	-13.775%
2026-09-21	12.2500	12.2500	10.2500	10.2500	-18.327%	303	4,560	-20.000%
2026-09-18	12.7500	14.2000	12.5500	12.5500	-2.939%	114	4,495	-34.661%
2026-09-17	13.5000	14.4000	12.8000	12.9300	-9.707%	615	4,477	-36.582%
2026-09-16	16.0000	16.2500	14.0900	14.3200	-4.850%	629	4,495	-42.737%
2026-09-15	15.9000	16.1000	13.8500	15.0500	+2.451%	1,206	4,450	-45.515%
2026-09-14	16.1700	17.5200	14.3000	14.6900	-13.588%	1,376	3,466	-44.180%
2026-09-11	17.8500	18.0500	16.8000	17.0000	-6.336%	230	2,548	-51.765%
2026-09-10	17.3000	18.8000	16.9700	18.1500	+10.334%	246	2,443	-54.821%
2026-09-09	16.1600	17.1500	15.7000	16.4500	-0.724%	169	2,396	-50.152%
2026-09-08	15.0600	16.5700	14.5200	16.5700	+12.339%	287	2,395	-50.513%
2026-09-04	13.0000	15.0000	12.8500	14.7500	+19.724%	219	2,335	-44.407%
2026-09-03	15.6200	15.6200	11.5500	12.3200	-26.492%	387	2,335	-33.442%
2026-09-02	13.9500	18.5900	13.9500	16.7600	+30.428%	724	2,325	-51.074%
2026-09-01	12.0000	12.8500	10.8700	12.8500	+17.245%	1,203	2,338	-36.187%
2026-08-31	11.3900	11.5300	10.5500	10.9600	-3.436%	192	1,998	-25.182%
2026-08-28	12.1000	12.1000	10.8300	11.3500	-4.461%	325	1,974	-27.753%
2026-08-27	14.0000	14.0000	11.6000	11.8800	-18.351%	429	1,889	-30.976%
2026-08-26	17.3000	17.5500	14.3000	14.5500	-10.462%	478	1,862	-43.643%
2026-08-25	14.4500	16.3700	14.0800	16.2500	+7.616%	606	1,842	-49.538%
2026-08-24	15.6000	17.1000	14.3500	15.1000	+5.965%	645	1,801	-45.695%
2026-08-21	15.9500	16.5600	13.9000	14.2500	-11.049%	855	1,716	-42.456%
2026-08-20	16.3000	16.7200	15.1800	16.0200	+1.714%	355	1,439	-48.814%
2026-08-19	15.5000	17.0500	15.1700	15.7500	-6.805%	297	1,466	-47.937%
2026-08-18	16.9500	17.0000	15.7000	16.9000	+2.424%	214	1,401	-51.479%
2026-08-17	16.2000	16.5000	15.4000	16.5000	+3.125%	69	1,400	-50.303%
2026-08-14	15.2500	16.0000	15.0000	16.0000	+5.960%	208	1,357	-48.750%
2026-08-13	16.9500	16.9500	14.9500	15.1000	-15.169%	181	1,366	-45.695%
2026-08-12	17.5900	19.0000	17.3000	17.8000	+6.843%	103	1,314	-53.933%
2026-08-11	17.0000	17.7500	16.4000	16.6600	-2.573%	300	1,325	-50.780%
2026-08-10	19.0500	19.0500	16.2000	17.1000	-9.905%	235	1,375	-52.047%
2026-08-07	23.6000	23.6000	18.9800	18.9800	-27.833%	368	1,183	-56.797%
2026-08-06	25.1000	26.3000	25.1000	26.3000	+8.008%	2	1,020	-68.821%
2026-08-05	22.3500	24.3500	22.3500	24.3500	+6.751%	68	1,021	-66.324%
2026-08-04	32.3300	32.3300	22.8100	22.8100	-47.683%	227	969	-64.051%
2026-07-27	45.2100	45.2100	43.4500	43.6000	-12.450%	22	934	-81.193%
2026-07-24	50.6000	50.6000	49.4800	49.8000	-0.100%	9	953	-83.534%
2026-07-22	45.8600	49.9000	45.8500	49.8500	+16.882%	81	957	-83.551%
2026-07-21	42.6500	42.6500	42.6500	42.6500	-5.390%	1	876	-80.774%
2026-07-17	45.0800	45.0800	45.0800	45.0800	-1.119%	1	875	-81.810%
2026-07-13	45.5900	45.5900	45.5900	45.5900	+1.424%	1	876	-82.014%
2026-07-06	44.9500	44.9500	44.9500	44.9500	-19.975%	3	875	-81.758%
2026-06-30	56.1700	56.1700	56.1700	56.1700	-3.405%	1	875	-85.401%
2026-06-26	58.1500	58.1500	58.1500	58.1500	-9.155%	2	876	-85.899%
2026-06-25	63.0000	64.0100	63.0000	64.0100	+8.418%	2	874	-87.190%
2026-06-24	56.7200	59.0400	56.7200	59.0400	+8.609%	2	872	-86.111%
2026-06-23	54.2700	54.3600	54.2700	54.3600	+3.111%	35	874	-84.915%
2026-06-22	46.6100	52.7200	46.6100	52.7200	+12.361%	11	909	-84.446%
2026-06-18	46.9200	46.9200	46.9200	46.9200	+2.423%	2	900	-82.523%
2026-06-16	44.1500	45.8100	44.1500	45.8100	+0.571%	4	900	-82.100%
2026-06-11	46.0500	46.0500	45.5500	45.5500	+1.697%	6	902	-81.998%
2026-06-10	45.8500	45.8500	44.7900	44.7900	+11.446%	38	906	-81.692%
2026-06-05	40.1900	40.1900	40.1900	40.1900	+20.329%	2	872	-79.597%
2026-06-02	33.4000	33.4000	33.4000	33.4000	+14.777%	1	870	-75.449%
2026-06-01	30.2500	31.4500	29.1000	29.1000	-8.202%	29	871	-71.821%
2026-05-29	34.5100	34.5100	31.4500	31.7000	-26.807%	10	881	-74.132%
2026-05-28	43.3100	43.3100	43.3100	43.3100	+4.943%	2	877	-81.067%
2026-05-22	41.2700	41.2700	41.2700	41.2700	-7.363%	10	877	-80.131%
2026-05-18	44.5500	44.5500	44.5500	44.5500	-3.404%	2	875	-81.594%
2026-05-13	45.9400	46.1200	45.9400	46.1200	+6.685%	2	877	-82.220%
2026-05-12	43.2300	43.2300	43.2300	43.2300	+0.558%	20	878	-81.032%
2026-05-11	43.1700	43.1700	42.9900	42.9900	-0.023%	3	878	-80.926%
2026-05-08	42.1300	43.0000	42.1300	43.0000	-2.825%	2	857	-80.930%
2026-05-06	44.2500	44.2500	44.2500	44.2500	+11.940%	1	858	-81.469%
2026-05-01	39.5300	39.5300	39.5300	39.5300	-5.385%	2	855	-79.256%
2026-04-30	41.7800	41.7800	41.7800	41.7800	+3.672%	17	855	-80.373%
2026-04-28	40.5500	40.5500	40.3000	40.3000	+2.597%	3	860	-79.653%
2026-04-27	39.2800	39.2800	39.2800	39.2800	-4.544%	1	861	-79.124%
2026-04-24	41.2000	41.2000	41.1000	41.1500	+4.521%	6	860	-80.073%
2026-04-23	36.4200	39.3700	36.4200	39.3700	+13.458%	4	860	-79.172%
2026-04-22	35.9500	35.9500	34.7000	34.7000	-4.355%	24	862	-76.369%
2026-04-21	36.2800	36.2800	36.2800	36.2800	-3.894%	2	862	-77.398%
2026-04-20	37.7500	37.7500	37.7500	37.7500	+1.098%	17	862	-78.278%
2026-04-17	37.3400	37.3400	37.3400	37.3400	-6.510%	2	857	-78.040%
2026-04-16	39.9400	39.9400	39.9400	39.9400	-4.723%	1	855	-79.469%
2026-04-15	41.9200	41.9200	41.9200	41.9200	-3.299%	1	856	-80.439%
2026-04-14	43.3500	43.3500	43.3500	43.3500	-15.299%	2	855	-81.084%
2026-04-10	52.0000	52.0000	50.2000	51.1800	+5.092%	7	857	-83.978%
2026-04-09	47.5500	48.7000	47.5500	48.7000	+45.808%	33	850	-83.162%
2026-04-08	33.4000	33.4000	33.4000	33.4000	-7.862%	10	883	-75.449%
2026-04-07	38.3000	38.3000	36.2500	36.2500	-5.204%	9	883	-77.379%
2026-04-02	38.2400	38.2400	38.2400	38.2400	-1.061%	1	883	-78.556%
2026-04-01	38.8000	38.8000	38.6500	38.6500	0.000%	17	883	-78.784%
2026-03-31	41.1700	41.1700	38.6500	38.6500	-12.754%	44	894	-78.784%
2026-03-30	43.3500	44.3000	43.3500	44.3000	+7.264%	5	857	-81.490%
2026-03-27	41.3000	41.3000	41.3000	41.3000	+9.115%	2	860	-80.145%
2026-03-26	37.0000	37.8500	37.0000	37.8500	+9.710%	21	860	-78.336%
2026-03-25	33.0400	34.5000	33.0400	34.5000	-1.989%	4	859	-76.232%
2026-03-24	35.9500	35.9500	35.2000	35.2000	+8.978%	9	858	-76.705%
2026-03-23	32.8800	33.9000	32.3000	32.3000	-9.193%	25	866	-74.613%
2026-03-20	36.5500	36.5500	35.5700	35.5700	-3.735%	5	886	-76.947%
2026-03-16	37.0700	37.0700	36.9500	36.9500	-3.018%	17	886	-77.808%
2026-03-13	38.1000	38.1000	38.1000	38.1000	+3.673%	4	870	-78.478%
2026-03-12	36.5000	36.7500	36.5000	36.7500	-3.162%	5	866	-77.687%
2026-03-10	38.0000	38.1000	37.9500	37.9500	+9.524%	3	871	-78.393%
2026-03-06	36.7000	37.0300	34.6500	34.6500	-8.575%	29	878	-76.335%
2026-03-05	37.9000	37.9000	37.9000	37.9000	+0.371%	4	863	-78.364%
2026-03-04	38.4000	38.5200	37.7600	37.7600	-7.857%	9	863	-78.284%
2026-03-03	43.4800	43.4800	40.9800	40.9800	-2.776%	6	872	-79.990%
2026-03-02	42.0400	42.1500	41.3000	42.1500	-9.549%	18	872	-80.546%
2026-02-27	46.6000	46.6000	46.6000	46.6000	-10.677%	1	879	-82.403%
2026-02-24	52.1700	52.1700	52.1700	52.1700	+3.883%	1	878	-84.282%
2026-02-23	50.2200	50.2200	50.2200	50.2200	+1.107%	2	878	-83.672%
2026-02-20	49.6700	49.6700	49.6700	49.6700	+4.833%	1	877	-83.491%
2026-02-19	48.6000	48.6000	47.3800	47.3800	-5.618%	3	876	-82.693%
2026-02-17	50.5200	50.5200	49.4400	50.2000	+0.200%	220	877	-83.665%
2026-02-13	49.9700	50.1000	48.6000	50.1000	+2.854%	27	1,080	-83.633%
2026-02-11	48.7100	48.7100	48.7100	48.7100	+13.332%	1	1,080	-83.166%
2026-02-09	42.1500	42.9800	41.9600	42.9800	-8.805%	29	1,080	-80.921%
2026-02-06	49.1000	49.1000	47.1300	47.1300	-7.859%	5	1,105	-82.601%
2026-02-05	51.0000	51.1500	49.8700	51.1500	+10.118%	31	1,101	-83.969%
2026-02-04	41.5500	47.2000	41.5500	46.4500	+26.223%	53	1,073	-82.347%
2026-02-03	33.3000	37.8500	33.3000	36.8000	-12.025%	24	1,053	-77.717%
2026-02-02	39.7000	41.8300	39.7000	41.8300	-1.946%	29	1,057	-80.397%
2026-01-30	41.6500	42.6600	41.3500	42.6600	+4.303%	31	1,032	-80.778%
2026-01-29	42.0200	42.0800	40.5500	40.9000	+9.651%	62	1,020	-79.951%
2026-01-28	34.5800	37.3000	34.5800	37.3000	+10.355%	3	1,011	-78.016%
2026-01-27	33.3000	33.8000	33.3000	33.8000	+3.586%	2	1,013	-75.740%
2026-01-26	32.6300	32.6300	32.6300	32.6300	+1.588%	9	1,012	-74.870%
2026-01-23	31.9400	32.1200	31.9300	32.1200	-4.688%	973	1,008	-74.471%
2026-01-22	33.6600	33.9600	33.6600	33.7000	-4.506%	3	1,150	-75.668%
2026-01-21	33.1700	36.3200	33.1700	35.2900	+4.874%	61	1,150	-76.764%
2026-01-20	34.3500	34.4100	32.8000	33.6500	+2.186%	10	1,154	-75.632%
2026-01-16	31.7000	32.9300	31.7000	32.9300	+9.767%	7	1,154	-75.099%
2026-01-14	30.3000	31.1500	30.0000	30.0000	+0.874%	15	1,154	-72.667%
2026-01-13	29.7400	29.7400	29.7400	29.7400	-0.369%	3	1,141	-72.428%
2026-01-12	29.8500	29.8500	29.8500	29.8500	-1.809%	1	1,141	-72.529%
2026-01-09	31.0300	31.0300	30.4000	30.4000	+0.496%	2	1,141	-73.026%
2026-01-08	30.2500	30.2500	30.2500	30.2500	+5.769%	43	1,140	-72.893%
2026-01-07	29.5000	29.5000	28.6000	28.6000	-7.742%	4	1,140	-71.329%
2026-01-06	31.0000	31.0000	31.0000	31.0000	-3.125%	1	1,142	-73.548%
2026-01-05	32.0000	32.0000	32.0000	32.0000	-6.268%	2	1,142	-74.375%
2026-01-02	32.2100	34.1400	32.2100	34.1400	+9.423%	4	1,142	-75.981%
2025-12-31	30.6600	31.2000	30.6600	31.2000	+5.051%	82	1,140	-73.718%
2025-12-30	29.6000	29.7000	29.6000	29.7000	+4.394%	541	1,140	-72.391%
2025-12-26	27.3300	28.4500	27.3300	28.4500	+3.832%	26	600	-71.178%
2025-12-23	27.5700	27.5700	27.4000	27.4000	-0.904%	30	596	-70.073%
2025-12-22	27.6600	27.6600	27.6500	27.6500	-2.228%	6	565	-70.344%
2025-12-19	29.8800	29.8800	28.2800	28.2800	-7.913%	15	565	-71.004%
2025-12-18	30.7600	30.7600	30.7100	30.7100	+2.367%	2	559	-73.299%
2025-12-16	30.0000	30.0000	30.0000	30.0000	-3.846%	4	560	-72.667%
2025-12-11	31.2000	31.2000	31.2000	31.2000	+3.414%	4	556	-73.718%
2025-12-10	30.0600	30.1700	29.5000	30.1700	-4.676%	22	552	-72.821%
2025-12-09	31.6500	31.6500	31.6500	31.6500	-1.494%	1	551	-74.092%
2025-12-08	31.5700	32.1300	31.3800	32.1300	+0.721%	15	551	-74.479%
2025-12-05	32.1800	32.1900	31.9000	31.9000	-7.803%	4	548	-74.295%
2025-12-03	34.6000	34.6000	34.6000	34.6000	-2.149%	1	549	-76.301%
2025-12-02	35.6500	35.9000	34.8500	35.3600	-3.835%	16	549	-76.810%
2025-12-01	36.9700	36.9700	36.7700	36.7700	-2.337%	471	536	-77.699%
2025-11-26	38.2000	38.2000	37.5000	37.6500	-7.946%	7	124	-78.220%
2025-11-25	41.0000	41.0000	40.9000	40.9000	+5.006%	3	124	-79.951%
2025-11-24	41.2500	41.2500	38.9000	38.9500	-11.778%	6	124	-78.947%
2025-11-21	44.9000	45.1100	44.1500	44.1500	+3.882%	5	121	-81.427%
2025-11-20	36.7700	42.6000	36.7700	42.5000	+5.459%	7	122	-80.706%
2025-11-19	38.7000	40.3000	38.7000	40.3000	+4.675%	9	123	-79.653%
2025-11-18	39.7500	39.7500	37.4000	38.5000	+1.717%	85	129	-78.701%
2025-11-17	38.1000	38.1000	37.1300	37.8500	+4.877%	4	56	-78.336%
2025-11-14	38.1000	38.1000	35.7000	36.0900	-4.271%	9	56	-77.279%
2025-11-13	35.5500	38.0500	35.5500	37.7000	+12.537%	9	56	-78.249%
2025-11-12	33.0300	34.1000	33.0000	33.5000	+8.449%	4	52	-75.522%
2025-11-11	31.1400	31.5400	30.8900	30.8900	-14.003%	26	50	-73.454%
2025-11-07	37.0000	37.3000	35.9200	35.9200	+8.389%	8	38	-77.171%
2025-11-05	33.4100	33.4500	33.1400	33.1400	+2.126%	28	36	-75.256%
2025-11-04	31.9500	32.4500	31.6000	32.4500	+11.321%	8	12	-74.730%
2025-11-03	29.1500	29.1500	29.1500	29.1500	-1.984%	1	5	-71.870%
2025-10-31	29.7400	29.7400	29.7400	29.7400	-2.810%	1	5	-72.428%
2025-10-30	30.2500	30.6000	30.2500	30.6000	-3.683%	4	4	-73.203%
2025-10-28	31.7700	31.7700	31.7700	31.7700	0.000%	2	2	-74.189%

.dark-mode .BDPsx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BDPsx1{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P170PLTR Nov 20 2026 170.00 Put (PLTR261120P00170000)option OPRA

PLTR20261120P170
PLTR Nov 20 2026 170.00 Put (PLTR261120P00170000)
option OPRA