Dark

PLTR20261120P185
PLTR Nov 20 2026 185.00 Put (PLTR261120P00185000)
option OPRA

EOD

Sep 28, 2026

14.43+3.219%(+0.45)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.1200	14.7000	13.8000	14.4300	+3.219%	319	8,019	0.000%
2026-09-25	13.2900	14.0000	13.0200	13.9800	+6.150%	1,628	7,942	+3.219%
2026-09-24	13.9400	14.7000	12.7900	13.1700	-3.516%	226	6,430	+9.567%
2026-09-23	15.8900	16.1500	13.2000	13.6500	-15.948%	1,164	6,395	+5.714%
2026-09-22	16.3700	17.4000	16.2400	16.2400	-8.610%	237	6,367	-11.145%
2026-09-21	19.1000	19.1700	17.2000	17.7700	-11.899%	839	6,153	-18.796%
2026-09-18	20.2500	22.1200	20.1700	20.1700	-3.261%	64	5,636	-28.458%
2026-09-17	21.7400	21.7400	20.6500	20.8500	-12.025%	32	5,616	-30.791%
2026-09-16	24.8000	24.8000	23.7000	23.7000	+2.597%	2	5,641	-39.114%
2026-09-15	25.1200	25.1200	22.0000	23.1000	+0.873%	6	5,641	-37.532%
2026-09-14	25.7000	25.7000	22.9000	22.9000	-14.680%	4	5,640	-36.987%
2026-09-11	27.1000	27.1000	26.8400	26.8400	-3.971%	2	5,644	-46.237%
2026-09-10	26.0200	27.9500	26.0200	27.9500	+9.651%	20	5,646	-48.372%
2026-09-09	25.7600	25.7600	24.6000	25.4900	-0.039%	72	5,662	-43.390%
2026-09-08	23.1000	25.5000	23.1000	25.5000	+10.294%	14	5,650	-43.412%
2026-09-04	20.3000	23.1200	20.3000	23.1200	+18.686%	41	5,663	-37.587%
2026-09-03	23.6500	23.6500	18.2700	19.4800	-24.438%	533	5,663	-25.924%
2026-09-02	21.5000	27.4800	21.5000	25.7800	+26.933%	136	5,445	-44.026%
2026-09-01	19.1500	20.3100	17.5500	20.3100	+15.398%	430	5,474	-28.951%
2026-08-31	18.1500	18.4700	16.9600	17.6000	-0.565%	332	5,525	-18.011%
2026-08-28	18.6000	18.9700	17.2800	17.7000	-5.348%	430	5,390	-18.475%
2026-08-27	20.4000	20.4000	18.4500	18.7000	-16.889%	215	5,297	-22.834%
2026-08-26	24.0000	24.0500	22.3500	22.5000	-8.537%	8	5,141	-35.867%
2026-08-25	22.5000	24.6000	22.5000	24.6000	+7.989%	21	5,138	-41.341%
2026-08-24	24.8000	25.1100	22.1400	22.7800	+4.113%	14	5,135	-36.655%
2026-08-21	22.8000	22.8000	21.4000	21.8800	-8.833%	507	5,136	-34.049%
2026-08-20	23.9500	24.1000	23.6500	24.0000	+1.480%	4	4,673	-39.875%
2026-08-19	24.0500	24.0500	22.9400	23.6500	-6.890%	35	4,670	-38.985%
2026-08-18	25.4000	25.4000	25.4000	25.4000	+1.397%	9	4,672	-43.189%
2026-08-17	24.0000	25.0500	23.9000	25.0500	+3.727%	10	4,681	-42.395%
2026-08-14	22.7000	24.2500	22.7000	24.1500	+5.551%	4,897	4,688	-40.248%
2026-08-13	24.2900	24.4500	22.8800	22.8800	-14.849%	59	212	-36.932%
2026-08-12	25.8000	26.8700	25.8000	26.8700	+7.265%	4	206	-46.297%
2026-08-11	25.4000	26.0000	25.0000	25.0500	+0.602%	61	207	-42.395%
2026-08-10	25.2800	25.7400	24.0000	24.9000	-11.230%	89	167	-42.048%
2026-08-07	29.2500	29.2500	28.0500	28.0500	-24.189%	20	162	-48.556%
2026-08-06	37.2500	37.4000	37.0000	37.0000	+11.111%	4	146	-61.000%
2026-08-05	33.3000	34.2000	33.3000	33.3000	-1.187%	3	146	-56.667%
2026-08-04	41.1700	41.1700	33.7000	33.7000	-47.792%	2	147	-57.181%
2026-07-30	64.5000	64.5500	64.5000	64.5500	+1.414%	3	147	-77.645%
2026-07-29	63.6500	63.6500	63.6500	63.6500	+12.555%	3	148	-77.329%
2026-07-27	56.5500	56.5500	56.5500	56.5500	-6.914%	3	151	-74.483%
2026-07-22	60.7500	60.7500	60.7500	60.7500	+9.440%	25	148	-76.247%
2026-07-20	55.5100	55.5100	55.5100	55.5100	-8.399%	1	173	-74.005%
2026-07-09	60.6000	60.6000	60.6000	60.6000	+14.664%	1	172	-76.188%
2026-07-07	54.9700	54.9700	52.8500	52.8500	-9.966%	26	172	-72.696%
2026-07-02	58.7000	58.7000	58.7000	58.7000	-2.734%	5	146	-75.417%
2026-07-01	60.3500	60.3500	60.3500	60.3500	-12.852%	15	146	-76.089%
2026-06-29	69.2500	69.2500	69.2500	69.2500	-6.834%	1	146	-79.162%
2026-06-26	74.3300	74.3300	74.3300	74.3300	-5.372%	1	146	-80.587%
2026-06-25	77.6500	78.5500	77.6500	78.5500	+19.214%	4	145	-81.630%
2026-06-22	65.8900	65.8900	65.8900	65.8900	+37.385%	3	145	-78.100%
2026-06-03	47.9600	47.9600	47.9600	47.9600	+6.106%	3	145	-69.912%
2026-06-02	45.2000	45.2000	45.2000	45.2000	+8.393%	1	142	-68.075%
2026-05-29	42.0800	42.0800	41.7000	41.7000	-25.735%	4	143	-65.396%
2026-05-14	56.1500	56.1500	56.1500	56.1500	+2.240%	1	144	-74.301%
2026-05-05	54.9200	54.9200	54.9200	54.9200	+8.774%	1	144	-73.725%
2026-04-27	50.4900	50.4900	50.4900	50.4900	+4.275%	1	143	-71.420%
2026-04-20	49.5500	49.5500	48.4200	48.4200	+0.938%	2	143	-70.198%
2026-04-17	47.9700	47.9700	47.9700	47.9700	-25.164%	1	144	-69.919%
2026-04-10	64.1000	64.1000	64.1000	64.1000	+25.884%	20	145	-77.488%
2026-04-08	50.9200	50.9200	50.9200	50.9200	+5.315%	1	145	-71.661%
2026-04-02	48.3500	48.3500	48.3500	48.3500	+2.306%	1	144	-70.155%
2026-03-16	47.2600	47.2600	47.2600	47.2600	+0.983%	1	144	-69.467%
2026-03-12	46.2500	46.8000	45.9000	46.8000	-3.406%	21	143	-69.167%
2026-03-04	48.4500	48.4500	48.4500	48.4500	-22.356%	7	143	-70.217%
2026-02-13	62.4000	62.4000	62.4000	62.4000	-2.940%	1	145	-76.875%
2026-02-12	64.2900	64.2900	64.2900	64.2900	+19.654%	1	145	-77.555%
2026-02-10	53.7300	53.7300	53.7300	53.7300	-8.778%	1	145	-73.143%
2026-02-06	58.9000	58.9000	58.9000	58.9000	-6.270%	1	145	-75.501%
2026-02-05	62.8400	62.8400	62.8400	62.8400	+6.545%	1	145	-77.037%
2026-02-04	49.4500	58.9800	49.4500	58.9800	+20.960%	17	146	-75.534%
2026-01-29	48.7600	48.7600	48.7600	48.7600	+14.595%	1	134	-70.406%
2026-01-21	42.5500	42.5500	42.5500	42.5500	+3.277%	66	134	-66.087%
2026-01-16	40.0000	41.2000	40.0000	41.2000	+6.874%	3	134	-64.976%
2026-01-14	38.5500	38.5500	38.5500	38.5500	+1.715%	1	134	-62.568%
2026-01-12	37.9000	37.9000	37.9000	37.9000	-2.445%	1	133	-61.926%
2026-01-09	38.8500	38.8500	38.8500	38.8500	-0.766%	66	132	-62.857%
2026-01-08	39.1500	39.1500	39.1500	39.1500	+6.792%	1	66	-63.142%
2026-01-07	37.0600	37.0600	36.1200	36.6600	-9.704%	4	65	-60.638%
2026-01-05	40.6000	40.6000	40.6000	40.6000	-1.337%	1	64	-64.458%
2026-01-02	39.0000	41.1500	39.0000	41.1500	+4.309%	2	64	-64.933%
2025-12-31	39.4500	39.4500	39.4500	39.4500	+4.781%	1	65	-63.422%
2025-12-30	37.6500	37.6500	37.6500	37.6500	+5.315%	1	65	-61.673%
2025-12-26	35.4800	35.7500	35.4800	35.7500	+2.878%	8	65	-59.636%
2025-12-24	34.8000	34.8000	34.7500	34.7500	-0.714%	2	62	-58.475%
2025-12-23	35.0000	35.0000	35.0000	35.0000	-0.568%	1	62	-58.771%
2025-12-22	35.0100	35.2000	35.0100	35.2000	-2.977%	2	62	-59.006%
2025-12-19	37.0000	37.0000	36.2800	36.2800	-4.976%	18	62	-60.226%
2025-12-18	39.6000	39.6000	38.1800	38.1800	+1.246%	11	68	-62.205%
2025-12-16	37.7100	37.7100	37.7100	37.7100	-3.604%	3	58	-61.734%
2025-12-15	39.0000	39.1200	39.0000	39.1200	+0.591%	2	56	-63.113%
2025-12-12	38.8900	38.8900	38.8900	38.8900	+1.886%	1	55	-62.895%
2025-12-11	38.7700	38.7700	38.1700	38.1700	+1.732%	2	54	-62.195%
2025-12-10	37.5200	37.5200	37.5200	37.5200	-8.219%	1	52	-61.541%
2025-12-08	40.8800	40.8800	40.8800	40.8800	+0.073%	1	53	-64.702%
2025-12-05	40.8500	40.8500	40.8500	40.8500	-1.685%	2	53	-64.676%
2025-12-04	42.2500	42.2500	41.5500	41.5500	-8.379%	9	53	-65.271%
2025-12-01	45.1500	45.3500	45.1500	45.3500	-1.198%	2	45	-68.181%
2025-11-28	46.1000	46.2500	45.9000	45.9000	-0.649%	7	44	-68.562%
2025-11-26	46.2000	46.2000	46.2000	46.2000	-8.333%	1	42	-68.766%
2025-11-25	50.4000	50.4000	50.4000	50.4000	-4.995%	1	42	-71.369%
2025-11-21	56.8500	57.3000	53.0500	53.0500	+0.569%	3	41	-72.799%
2025-11-20	52.7500	52.7500	52.7500	52.7500	+8.539%	1	41	-72.645%
2025-11-18	48.7100	48.7100	48.6000	48.6000	+4.516%	2	42	-70.309%
2025-11-17	46.5500	46.5500	46.5000	46.5000	+0.868%	2	41	-68.968%
2025-11-13	45.3700	46.1000	45.3700	46.1000	+10.287%	7	40	-68.698%
2025-11-12	41.0000	41.8000	41.0000	41.8000	+5.769%	3	39	-65.478%
2025-11-11	39.7300	40.0000	39.3000	39.5200	+3.320%	8	34	-63.487%
2025-11-10	39.3500	39.5500	37.9000	38.2500	-12.571%	21	34	-62.275%
2025-11-07	44.9500	46.0100	43.7500	43.7500	+8.831%	5	26	-67.017%
2025-11-06	40.2000	40.2000	40.2000	40.2000	+0.375%	1	23	-64.104%
2025-11-05	40.5600	42.6000	40.0500	40.0500	-1.330%	13	22	-63.970%
2025-11-04	40.2500	40.5900	40.2500	40.5900	+12.594%	2	21	-64.449%
2025-11-03	36.0500	36.0500	36.0500	36.0500	-7.730%	19	19	-59.972%
2025-10-27	39.0700	39.0700	39.0700	39.0700	0.000%	19	19	-63.066%

.dark-mode .CHGn9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHGn9q{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P185PLTR Nov 20 2026 185.00 Put (PLTR261120P00185000)option OPRA

PLTR20261120P185
PLTR Nov 20 2026 185.00 Put (PLTR261120P00185000)
option OPRA