Dark

PLTR20261120P80
PLTR Nov 20 2026 80.00 Put (PLTR261120P00080000)
option OPRA

EOD

Sep 28, 2026

0.2000-9.091%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2000	0.2000	0.2000	0.2000	-9.091%	4	1,295	0.000%
2026-09-25	0.2000	0.2200	0.2000	0.2200	+10.000%	20	1,292	-9.091%
2026-09-23	0.2000	0.2000	0.1900	0.2000	-20.000%	10	1,302	0.000%
2026-09-22	0.2000	0.2500	0.2000	0.2500	+25.000%	9	1,302	-20.000%
2026-09-21	0.2200	0.2300	0.2000	0.2000	-42.857%	5	1,303	0.000%
2026-09-16	0.3500	0.3500	0.3500	0.3500	+29.630%	16	1,303	-42.857%
2026-09-14	0.2700	0.2700	0.2700	0.2700	-12.903%	5	1,303	-25.926%
2026-09-11	0.3200	0.3200	0.3100	0.3100	-6.061%	6	1,303	-35.484%
2026-09-10	0.3500	0.3500	0.3300	0.3300	+10.000%	26	1,303	-39.394%
2026-09-09	0.3000	0.3100	0.3000	0.3000	-3.226%	5	1,305	-33.333%
2026-09-08	0.3200	0.3200	0.3100	0.3100	-3.125%	18	1,305	-35.484%
2026-09-04	0.3200	0.3200	0.3200	0.3200	-17.949%	13	1,285	-37.500%
2026-09-02	0.3500	0.4200	0.3500	0.3900	+14.706%	25	1,285	-48.718%
2026-08-31	0.3600	0.3600	0.3400	0.3400	0.000%	10	1,270	-41.176%
2026-08-28	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,261	-41.176%
2026-08-27	0.3800	0.4000	0.3500	0.3500	-20.455%	7	1,261	-42.857%
2026-08-26	0.4600	0.4600	0.4400	0.4400	-4.348%	6	1,266	-54.545%
2026-08-24	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,266	-56.522%
2026-08-21	0.4800	0.5400	0.4800	0.5000	+4.167%	102	1,267	-60.000%
2026-08-20	0.5100	0.5300	0.4800	0.4800	+4.348%	25	1,269	-58.333%
2026-08-18	0.4800	0.4800	0.4600	0.4600	+2.222%	2	1,268	-56.522%
2026-08-17	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,267	-55.556%
2026-08-14	0.4500	0.4500	0.4400	0.4400	-6.383%	27	1,267	-54.545%
2026-08-13	0.4800	0.4800	0.4600	0.4700	-6.000%	6	1,279	-57.447%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,279	-60.000%
2026-08-11	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,278	-61.538%
2026-08-10	0.4900	0.5200	0.4900	0.5000	-9.091%	12	1,278	-60.000%
2026-08-07	0.5700	0.5700	0.5500	0.5500	-11.290%	6	1,287	-63.636%
2026-08-06	0.6300	0.6300	0.6100	0.6200	+3.333%	5	1,284	-67.742%
2026-08-05	0.5900	0.6200	0.5600	0.6000	-1.639%	72	1,283	-66.667%
2026-08-04	0.8000	0.8200	0.5800	0.6100	-61.875%	81	1,275	-67.213%
2026-08-03	1.6800	1.6800	1.5900	1.6000	-12.088%	56	1,306	-87.500%
2026-07-31	1.9500	1.9500	1.7900	1.8200	-9.453%	82	1,325	-89.011%
2026-07-30	2.1900	2.1900	2.0100	2.0100	-6.944%	160	1,351	-90.050%
2026-07-29	2.0400	2.1600	2.0300	2.1600	+2.370%	23	1,446	-90.741%
2026-07-28	2.1000	2.6300	2.1000	2.1100	+33.544%	58	1,447	-90.521%
2026-07-27	1.8000	1.8100	1.5200	1.5800	-24.038%	21	1,429	-87.342%
2026-07-24	2.1800	2.1800	1.9800	2.0800	-11.111%	45	1,435	-90.385%
2026-07-23	2.2500	2.5200	2.2400	2.3400	+4.933%	212	1,396	-91.453%
2026-07-22	2.0500	2.2300	2.0300	2.2300	+28.902%	4	1,441	-91.031%
2026-07-20	1.8300	1.8400	1.6800	1.7300	-13.500%	8	1,439	-88.439%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+13.636%	2	1,438	-90.000%
2026-07-16	1.7400	1.7600	1.7400	1.7600	+2.326%	4	1,440	-88.636%
2026-07-15	1.8000	1.8000	1.7200	1.7200	-7.027%	4	1,437	-88.372%
2026-07-14	1.9000	1.9000	1.8500	1.8500	-12.322%	3	1,437	-89.189%
2026-07-13	2.0000	2.1200	2.0000	2.1100	-3.211%	14	1,437	-90.521%
2026-07-10	2.1500	2.1800	2.1500	2.1800	+2.830%	2	1,429	-90.826%
2026-07-09	2.4200	2.4200	2.1200	2.1200	+6.000%	4	1,427	-90.566%
2026-07-08	2.1800	2.1900	2.0000	2.0000	+14.286%	45	1,425	-90.000%
2026-07-07	1.8000	1.8000	1.6800	1.7500	-5.914%	37	1,418	-88.571%
2026-07-06	2.0300	2.0300	1.8600	1.8600	-9.268%	56	1,425	-89.247%
2026-07-02	1.9700	2.1000	1.9000	2.0500	-6.393%	12	1,450	-90.244%
2026-07-01	2.3800	2.3800	2.1300	2.1900	-23.158%	21	1,450	-90.868%
2026-06-30	3.0500	3.0500	2.8500	2.8500	-4.682%	79	1,452	-92.982%
2026-06-29	2.9900	3.0500	2.8800	2.9900	-15.057%	30	1,421	-93.311%
2026-06-26	4.0500	4.0500	3.3500	3.5200	-18.140%	47	1,417	-94.318%
2026-06-25	3.6500	4.3500	3.6500	4.3000	+28.358%	91	1,409	-95.349%
2026-06-24	3.0500	3.5500	3.0500	3.3500	+11.667%	84	1,382	-94.030%
2026-06-23	2.6900	3.0000	2.6900	3.0000	+9.489%	11	1,433	-93.333%
2026-06-22	2.3000	2.7400	2.1400	2.7400	+26.852%	32	1,434	-92.701%
2026-06-18	2.4800	2.4800	2.1600	2.1600	-1.818%	9	1,438	-90.741%
2026-06-17	2.0200	2.2200	1.9700	2.2000	0.000%	9	1,438	-90.909%
2026-06-16	2.2000	2.2000	2.2000	2.2000	+5.263%	4	1,438	-90.909%
2026-06-15	2.2600	2.3200	2.0900	2.0900	-20.532%	90	1,490	-90.431%
2026-06-12	2.5900	2.7500	2.5000	2.6300	-2.593%	8	1,490	-92.395%
2026-06-11	2.6800	2.7000	2.6800	2.7000	-2.174%	4	1,490	-92.593%
2026-06-09	2.3200	2.7600	2.3200	2.7600	+22.667%	4	1,492	-92.754%
2026-06-08	2.2300	2.2500	2.2200	2.2500	-5.063%	72	1,489	-91.111%
2026-06-05	2.3700	2.3700	2.3700	2.3700	+16.749%	1	1,480	-91.561%
2026-06-03	1.9900	2.0300	1.9900	2.0300	+10.929%	3	1,480	-90.148%
2026-06-02	1.6900	1.8300	1.6900	1.8300	+16.561%	33	1,481	-89.071%
2026-06-01	1.5800	1.6200	1.5700	1.5700	-3.086%	13	1,450	-87.261%
2026-05-29	1.8600	1.8600	1.6200	1.6200	-18.182%	11	1,448	-87.654%
2026-05-28	2.0400	2.0400	1.9800	1.9800	-13.158%	5	1,449	-89.899%
2026-05-27	2.3800	2.3800	2.2700	2.2800	-3.797%	32	1,449	-91.228%
2026-05-26	2.3700	2.3700	2.3700	2.3700	+6.278%	1	1,438	-91.561%
2026-05-21	2.2500	2.2600	2.2300	2.2300	-11.508%	4	1,439	-91.031%
2026-05-18	2.6500	2.6500	2.5200	2.5200	-2.326%	189	1,439	-92.063%
2026-05-15	2.6500	2.6500	2.5800	2.5800	-3.008%	225	1,442	-92.248%
2026-05-14	2.6800	2.6800	2.6500	2.6600	+0.377%	61	1,186	-92.481%
2026-05-12	2.6500	2.6500	2.6500	2.6500	+4.743%	1	1,191	-92.453%
2026-05-11	2.6900	2.6900	2.5300	2.5300	+1.200%	30	1,191	-92.095%
2026-05-08	2.5600	2.5600	2.5000	2.5000	-2.344%	10	1,206	-92.000%
2026-05-07	2.4800	2.5900	2.4500	2.5600	-4.478%	58	1,206	-92.188%
2026-05-06	2.8300	2.8300	2.6700	2.6800	-0.372%	92	1,171	-92.537%
2026-05-05	2.5700	2.8000	2.5100	2.6900	+13.025%	33	1,090	-92.565%
2026-05-04	2.4600	2.4600	2.3800	2.3800	-7.752%	3	1,078	-91.597%
2026-05-01	2.5900	2.6200	2.5800	2.5800	-9.474%	24	1,077	-92.248%
2026-04-27	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,077	-92.982%
2026-04-24	3.0500	3.0500	2.9000	2.9000	-6.752%	3	1,077	-93.103%
2026-04-23	3.1100	3.1100	3.1100	3.1100	+16.479%	1	1,077	-93.569%
2026-04-21	2.7400	2.7400	2.6700	2.6700	-4.643%	2	1,077	-92.509%
2026-04-20	2.8000	2.8000	2.8000	2.8000	+5.263%	6	1,077	-92.857%
2026-04-17	2.9800	2.9800	2.6600	2.6600	-8.276%	3	1,076	-92.481%
2026-04-16	3.0600	3.0600	2.9000	2.9000	-3.654%	13	1,076	-93.103%
2026-04-15	3.2300	3.2300	3.0000	3.0100	-16.389%	7	1,076	-93.355%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-17.241%	8	1,077	-94.444%
2026-04-13	4.2200	4.3500	4.2200	4.3500	-10.494%	2	1,078	-95.402%
2026-04-10	5.0000	5.5000	4.7000	4.8600	+5.652%	35	1,079	-95.885%
2026-04-09	4.5100	4.8600	4.4500	4.6000	+27.424%	13	1,047	-95.652%
2026-04-08	2.6000	3.6100	2.6000	3.6100	+10.736%	105	1,039	-94.460%
2026-04-06	3.2600	3.2600	3.2600	3.2600	-3.264%	1	941	-93.865%
2026-04-02	3.3700	3.3700	3.3700	3.3700	+0.597%	1	940	-94.065%
2026-04-01	3.5500	3.5500	3.3500	3.3500	-5.367%	4	940	-94.030%
2026-03-31	3.5400	3.5400	3.5400	3.5400	-4.324%	72	940	-94.350%
2026-03-26	3.7000	3.7000	3.7000	3.7000	+5.714%	1	876	-94.595%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+13.269%	1	876	-94.286%
2026-03-23	3.2000	3.2000	3.0900	3.0900	-9.118%	19	876	-93.528%
2026-03-18	3.3500	3.4000	3.3500	3.4000	+4.615%	3	866	-94.118%
2026-03-17	3.3500	3.3500	3.2400	3.2500	-9.722%	3	865	-93.846%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-7.692%	5	866	-94.444%
2026-03-13	4.0800	4.0800	3.9000	3.9000	+6.267%	206	866	-94.872%
2026-03-12	3.7500	3.7500	3.6700	3.6700	-2.133%	2	867	-94.550%
2026-03-06	3.7500	3.7500	3.7500	3.7500	-5.779%	3	865	-94.667%
2026-03-05	3.8000	4.1500	3.8000	3.9800	+1.790%	10	865	-94.975%
2026-03-04	3.8900	3.9100	3.8500	3.9100	-9.070%	12	869	-94.885%
2026-03-02	4.4100	4.4100	4.3000	4.3000	-15.354%	13	870	-95.349%
2026-02-27	5.0800	5.0800	5.0800	5.0800	-3.238%	3	869	-96.063%
2026-02-26	5.2500	5.2500	5.2500	5.2500	-0.943%	3	872	-96.190%
2026-02-25	5.4500	5.4500	5.2500	5.3000	-11.667%	12	870	-96.226%
2026-02-24	5.8500	6.0000	5.8000	6.0000	+4.895%	27	870	-96.667%
2026-02-23	5.7200	5.7200	5.7200	5.7200	+4.954%	1	862	-96.503%
2026-02-20	5.2000	5.4500	5.1800	5.4500	+9.218%	5	861	-96.330%
2026-02-18	5.0000	5.0000	4.9800	4.9900	-16.134%	11	863	-95.992%
2026-02-17	5.9500	5.9500	5.9500	5.9500	+4.386%	1	857	-96.639%
2026-02-13	5.5700	5.7000	5.5200	5.7000	-5.000%	12	852	-96.491%
2026-02-12	5.6500	6.3500	5.6500	6.0000	+17.647%	10	852	-96.667%
2026-02-11	5.0000	5.1000	5.0000	5.1000	+2.000%	3	850	-96.078%
2026-02-10	4.6200	5.0000	4.5000	5.0000	+13.379%	6	849	-96.000%
2026-02-09	4.4100	4.4100	4.4100	4.4100	-14.700%	1	847	-95.465%
2026-02-06	5.4500	5.4500	5.1700	5.1700	-14.545%	25	847	-96.132%
2026-02-05	6.4500	6.4700	6.0000	6.0500	+13.084%	77	835	-96.694%
2026-02-04	4.1200	5.7000	4.1200	5.3500	+40.789%	98	779	-96.262%
2026-02-03	3.6500	3.8000	3.6500	3.8000	-15.556%	19	750	-94.737%
2026-02-02	4.1700	4.5000	4.1700	4.5000	-1.099%	15	741	-95.556%
2026-01-30	4.4500	4.6500	4.4500	4.5500	+0.664%	38	743	-95.604%
2026-01-29	4.7500	4.8500	4.4500	4.5200	+15.897%	57	725	-95.575%
2026-01-28	3.6800	3.9000	3.6800	3.9000	+6.849%	28	718	-94.872%
2026-01-27	3.5000	3.6900	3.5000	3.6500	0.000%	31	692	-94.521%
2026-01-26	3.5500	3.6500	3.4500	3.6500	+4.286%	10	678	-94.521%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-19.169%	6	676	-94.286%
2026-01-21	4.1500	4.3500	3.9500	4.3300	+6.914%	39	676	-95.381%
2026-01-20	4.1500	4.1500	3.9500	4.0500	0.000%	24	638	-95.062%
2026-01-16	3.8500	4.0500	3.8000	4.0500	+15.714%	23	627	-95.062%
2026-01-15	3.5500	3.5500	3.5000	3.5000	-8.136%	3	627	-94.286%
2026-01-14	3.9000	3.9000	3.8100	3.8100	+2.695%	16	627	-94.751%
2026-01-13	3.7200	3.7200	3.5800	3.7100	+3.056%	3	625	-94.609%
2026-01-12	3.7000	3.7500	3.6000	3.6000	-10.224%	56	625	-94.444%
2026-01-08	4.0100	4.0100	4.0100	4.0100	+8.378%	1	596	-95.012%
2026-01-07	3.8400	3.8500	3.6600	3.7000	-2.632%	16	596	-94.595%
2026-01-06	3.9700	3.9700	3.8000	3.8000	-5.000%	7	585	-94.737%
2026-01-05	3.9500	4.2000	3.9500	4.0000	-5.660%	42	561	-95.000%
2026-01-02	4.0500	4.4100	4.0500	4.2400	+5.736%	25	561	-95.283%
2025-12-31	4.0300	4.0300	4.0100	4.0100	+0.250%	89	462	-95.012%
2025-12-30	3.9900	4.0000	3.9000	4.0000	0.000%	53	462	-95.000%
2025-12-29	4.0500	4.0500	4.0000	4.0000	+2.564%	10	415	-95.000%
2025-12-26	3.9000	3.9000	3.9000	3.9000	-0.256%	4	415	-94.872%
2025-12-24	3.9100	3.9100	3.9100	3.9100	+0.256%	1	416	-94.885%
2025-12-23	3.9000	3.9000	3.9000	3.9000	0.000%	1	416	-94.872%
2025-12-22	4.0000	4.0000	3.9000	3.9000	-6.024%	25	416	-94.872%
2025-12-19	4.6500	4.6500	4.1500	4.1500	-17.000%	16	401	-95.181%
2025-12-17	4.8000	5.0000	4.8000	5.0000	+6.383%	17	397	-96.000%
2025-12-16	4.7700	4.7700	4.7000	4.7000	-0.212%	13	388	-95.745%
2025-12-15	4.6500	4.7500	4.6200	4.7100	-0.423%	7	380	-95.754%
2025-12-11	4.7000	4.7300	4.7000	4.7300	+5.111%	2	374	-95.772%
2025-12-10	4.5500	4.5500	4.5000	4.5000	-6.250%	16	374	-95.556%
2025-12-08	4.7700	4.8000	4.7000	4.8000	-3.030%	31	361	-95.833%
2025-12-04	4.9500	4.9500	4.9500	4.9500	-0.402%	65	341	-95.960%
2025-12-03	4.8800	4.9700	4.8800	4.9700	-0.600%	200	280	-95.976%
2025-12-02	4.7900	5.0000	4.7900	5.0000	-2.913%	64	80	-96.000%
2025-12-01	6.2500	6.2500	5.1500	5.1500	-5.505%	22	33	-96.117%
2025-11-26	5.4500	5.5500	5.4500	5.4500	-6.838%	9	11	-96.330%
2025-11-25	5.8500	5.8500	5.8500	5.8500	+0.862%	1	11	-96.581%
2025-11-24	5.8500	5.8500	5.8000	5.8000	0.000%	10	10	-96.552%

.dark-mode .GglFsW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GglFsW{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P80PLTR Nov 20 2026 80.00 Put (PLTR261120P00080000)option OPRA

PLTR20261120P80
PLTR Nov 20 2026 80.00 Put (PLTR261120P00080000)
option OPRA