Dark

PLTR20261120P85
PLTR Nov 20 2026 85.00 Put (PLTR261120P00085000)
option OPRA

EOD

Sep 25, 2026

0.3000+15.385%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3000	0.3000	0.3000	0.3000	+15.385%	2	2,463	0.000%
2026-09-24	0.2400	0.2600	0.2400	0.2600	+30.000%	2	2,461	+15.385%
2026-09-23	0.2200	0.2600	0.2000	0.2000	-16.667%	20	2,463	+50.000%
2026-09-21	0.3000	0.3000	0.2400	0.2400	-31.429%	14	2,455	+25.000%
2026-09-18	0.3500	0.3500	0.3500	0.3500	-7.895%	9	2,465	-14.286%
2026-09-17	0.3800	0.3800	0.3800	0.3800	+8.571%	3	2,463	-21.053%
2026-09-16	0.3700	0.3700	0.3500	0.3500	-10.256%	4	2,460	-14.286%
2026-09-11	0.3900	0.3900	0.3900	0.3900	+8.333%	1	2,462	-23.077%
2026-09-04	0.3700	0.4300	0.3600	0.3600	0.000%	11	2,459	-16.667%
2026-09-03	0.4500	0.4900	0.3500	0.3600	-21.739%	62	2,459	-16.667%
2026-09-02	0.4900	0.4900	0.4600	0.4600	+21.053%	26	2,452	-34.783%
2026-09-01	0.3800	0.3800	0.3800	0.3800	-11.628%	1	2,451	-21.053%
2026-08-27	0.4800	0.4800	0.4300	0.4300	-17.308%	10	2,451	-30.233%
2026-08-26	0.5200	0.5200	0.5200	0.5200	-7.143%	1	2,451	-42.308%
2026-08-24	0.5600	0.5600	0.5600	0.5600	-3.448%	1	2,450	-46.429%
2026-08-21	0.5600	0.6300	0.5500	0.5800	0.000%	71	2,450	-48.276%
2026-08-20	0.5500	0.5800	0.5500	0.5800	+7.407%	34	2,450	-48.276%
2026-08-19	0.5400	0.5600	0.5300	0.5400	-1.818%	55	2,471	-44.444%
2026-08-18	0.5500	0.5500	0.5500	0.5500	+1.852%	5	2,430	-45.455%
2026-08-17	0.5400	0.5400	0.5400	0.5400	-3.571%	4	2,430	-44.444%
2026-08-14	0.5500	0.5600	0.5200	0.5600	-3.448%	30	2,430	-46.429%
2026-08-13	0.5800	0.6000	0.5800	0.5800	-1.695%	17	2,444	-48.276%
2026-08-12	0.6500	0.6500	0.5900	0.5900	-1.667%	90	2,445	-49.153%
2026-08-11	0.6200	0.6200	0.6000	0.6000	-6.250%	263	2,448	-50.000%
2026-08-10	0.6400	0.6400	0.6400	0.6400	-5.882%	6	2,350	-53.125%
2026-08-07	0.7000	0.7000	0.6600	0.6800	-17.073%	177	2,347	-55.882%
2026-08-06	0.8500	0.8500	0.8100	0.8200	+13.889%	3	2,379	-63.415%
2026-08-05	0.7200	0.7600	0.7000	0.7200	0.000%	185	2,378	-58.333%
2026-08-04	0.9400	0.9400	0.7200	0.7200	-66.972%	61	2,265	-58.333%
2026-08-03	2.2100	2.3000	2.1800	2.1800	-13.834%	12	2,265	-86.239%
2026-07-31	2.6400	2.6400	2.5200	2.5300	-12.457%	9	2,270	-88.142%
2026-07-30	2.8300	2.8900	2.8300	2.8900	-0.687%	8	2,268	-89.619%
2026-07-29	2.7100	2.9100	2.7100	2.9100	+6.593%	34	2,268	-89.691%
2026-07-28	2.5200	3.2200	2.5200	2.7300	+30.000%	10	2,270	-89.011%
2026-07-27	2.3600	2.3600	2.0900	2.1000	-25.795%	128	2,273	-85.714%
2026-07-24	3.0000	3.0000	2.6700	2.8300	-13.456%	82	2,192	-89.399%
2026-07-23	2.8500	3.3000	2.8500	3.2700	+9.365%	7	2,157	-90.826%
2026-07-22	2.7200	2.9900	2.7200	2.9900	+26.160%	4	2,154	-89.967%
2026-07-20	2.4200	2.4200	2.3700	2.3700	-4.435%	4	2,152	-87.342%
2026-07-17	2.5000	2.5000	2.4800	2.4800	+8.297%	12	2,152	-87.903%
2026-07-16	2.3600	2.5900	2.2900	2.2900	-2.553%	32	2,162	-86.900%
2026-07-15	2.3500	2.3800	2.3200	2.3500	+0.858%	20	2,132	-87.234%
2026-07-14	2.4300	2.4300	2.3300	2.3300	-17.082%	2	2,131	-87.124%
2026-07-13	2.6700	2.8200	2.6000	2.8100	-1.748%	51	2,130	-89.324%
2026-07-10	2.6900	2.9600	2.6900	2.8600	+2.143%	80	2,120	-89.510%
2026-07-09	3.0500	3.1500	2.8000	2.8000	+3.321%	54	2,070	-89.286%
2026-07-08	2.8400	2.8500	2.7100	2.7100	+17.316%	56	2,072	-88.930%
2026-07-07	2.3400	2.3400	2.3100	2.3100	-17.794%	4	2,060	-87.013%
2026-07-02	2.4700	2.8100	2.4700	2.8100	+1.444%	6	2,062	-89.324%
2026-07-01	3.2000	3.2000	2.7700	2.7700	-23.056%	250	2,062	-89.170%
2026-06-30	4.0000	4.0000	3.6000	3.6000	-8.163%	59	2,061	-91.667%
2026-06-29	3.8300	4.0000	3.8300	3.9200	-15.152%	13	2,102	-92.347%
2026-06-26	5.1000	5.1000	4.3500	4.6200	-17.500%	54	2,098	-93.506%
2026-06-25	5.4300	5.7000	5.3500	5.6000	+26.411%	1,058	2,044	-94.643%
2026-06-24	4.2200	4.5900	4.1200	4.4300	+18.133%	36	1,151	-93.228%
2026-06-23	3.5800	3.7500	3.5800	3.7500	+2.740%	12	1,136	-92.000%
2026-06-22	2.9100	3.6500	2.9100	3.6500	+29.893%	7	1,136	-91.781%
2026-06-18	3.1100	3.1100	2.8100	2.8100	-0.707%	11	1,133	-89.324%
2026-06-17	2.5300	2.8500	2.5300	2.8300	-3.741%	6	1,133	-89.399%
2026-06-16	2.9400	2.9400	2.9400	2.9400	+10.526%	1	1,133	-89.796%
2026-06-15	2.9800	2.9800	2.6600	2.6600	-19.394%	13	1,121	-88.722%
2026-06-12	3.2000	3.5000	3.2000	3.3000	+1.538%	11	1,121	-90.909%
2026-06-11	3.4500	3.4500	3.2000	3.2500	-4.412%	28	1,121	-90.769%
2026-06-10	3.1000	3.4000	3.0900	3.4000	-1.449%	14	1,114	-91.176%
2026-06-09	2.9000	3.4500	2.9000	3.4500	+21.053%	7	1,107	-91.304%
2026-06-08	2.8700	2.8800	2.8100	2.8500	-5.316%	16	1,107	-89.474%
2026-06-05	2.8200	3.0100	2.8200	3.0100	+24.380%	5	1,096	-90.033%
2026-06-04	2.3700	2.4200	2.3700	2.4200	+11.521%	2	1,095	-87.603%
2026-06-02	2.0900	2.1700	2.0900	2.1700	+11.856%	16	1,095	-86.175%
2026-06-01	1.9400	1.9400	1.9400	1.9400	-1.523%	1	1,099	-84.536%
2026-05-29	2.0500	2.0500	1.9600	1.9700	-19.592%	6	1,098	-84.772%
2026-05-28	2.5800	2.5800	2.4500	2.4500	-17.785%	49	1,097	-87.755%
2026-05-26	2.9000	3.0200	2.9000	2.9800	+5.674%	7	1,066	-89.933%
2026-05-22	2.8300	2.8300	2.8200	2.8200	+0.714%	4	1,066	-89.362%
2026-05-21	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,066	-89.286%
2026-05-20	3.0300	3.0300	2.9800	3.0000	-3.226%	24	1,066	-90.000%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-7.463%	33	1,042	-90.323%
2026-05-18	3.3500	3.3500	3.3000	3.3500	+1.515%	23	1,042	-91.045%
2026-05-15	3.2500	3.3500	3.2500	3.3000	-3.226%	52	1,042	-90.909%
2026-05-14	3.6000	3.6000	3.4000	3.4100	-7.838%	45	1,051	-91.202%
2026-05-13	3.7500	3.7500	3.7000	3.7000	+13.846%	30	1,055	-91.892%
2026-05-12	3.3000	3.4000	3.2500	3.2500	+3.834%	100	1,055	-90.769%
2026-05-11	3.3300	3.3300	3.1300	3.1300	-3.692%	12	1,055	-90.415%
2026-05-08	3.3500	3.3500	3.2500	3.2500	+1.562%	20	1,038	-90.769%
2026-05-07	3.0900	3.2000	3.0900	3.2000	-6.158%	14	1,032	-90.625%
2026-05-06	3.4100	3.4100	3.4100	3.4100	-1.729%	5	1,028	-91.202%
2026-05-05	3.1400	3.5500	3.1400	3.4700	+15.667%	195	1,027	-91.354%
2026-05-04	3.0100	3.0100	2.9700	3.0000	-7.121%	3	881	-90.000%
2026-05-01	3.2300	3.2300	3.2300	3.2300	-6.377%	1	881	-90.712%
2026-04-30	3.5500	3.6000	3.4000	3.4500	-4.167%	50	881	-91.304%
2026-04-29	3.8500	3.8500	3.6000	3.6000	+2.564%	22	842	-91.667%
2026-04-28	3.6000	3.6000	3.5100	3.5100	+0.862%	2	831	-91.453%
2026-04-27	3.5500	3.5500	3.4800	3.4800	-1.972%	3	831	-91.379%
2026-04-24	3.8500	3.9100	3.5500	3.5500	-4.054%	5	832	-91.549%
2026-04-23	3.1900	3.7000	3.1900	3.7000	+24.161%	5	830	-91.892%
2026-04-22	3.1400	3.1400	2.9800	2.9800	-8.869%	10	830	-89.933%
2026-04-17	3.4200	3.4200	3.2700	3.2700	-11.622%	9	834	-90.826%
2026-04-16	3.7500	3.7500	3.7000	3.7000	0.000%	2	829	-91.892%
2026-04-15	3.9000	3.9000	3.7000	3.7000	-14.550%	2	830	-91.892%
2026-04-14	4.4000	4.4000	4.3300	4.3300	-10.352%	9	831	-93.072%
2026-04-13	5.1500	5.1500	4.8300	4.8300	-16.724%	5	825	-93.789%
2026-04-10	6.4500	6.6700	5.8000	5.8000	+0.870%	10	824	-94.828%
2026-04-09	5.7500	5.7500	5.7500	5.7500	+50.524%	1	824	-94.783%
2026-04-07	3.8200	3.8200	3.8200	3.8200	-0.779%	5	823	-92.147%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-16.304%	1	823	-92.208%
2026-04-02	4.6000	4.6000	4.6000	4.6000	-7.071%	2	821	-93.478%
2026-03-30	4.9700	4.9700	4.9500	4.9500	0.000%	2	821	-93.939%
2026-03-27	5.0000	5.0000	4.9500	4.9500	+9.756%	21	819	-93.939%
2026-03-26	4.4400	4.5100	4.3500	4.5100	+12.750%	98	799	-93.348%
2026-03-24	4.0000	4.0000	4.0000	4.0000	+8.108%	2	720	-92.500%
2026-03-23	3.7500	3.7500	3.7000	3.7000	-16.854%	11	718	-91.892%
2026-03-20	4.4500	4.4500	4.4500	4.4500	+8.273%	1	718	-93.258%
2026-03-19	4.1100	4.1100	4.1100	4.1100	+4.315%	7	718	-92.701%
2026-03-17	3.9400	3.9400	3.9400	3.9400	-10.455%	5	718	-92.386%
2026-03-16	4.4000	4.4000	4.4000	4.4000	-6.383%	2	713	-93.182%
2026-03-13	4.7000	4.7000	4.7000	4.7000	+3.297%	2	713	-93.617%
2026-03-12	4.5500	4.5500	4.5500	4.5500	0.000%	60	713	-93.407%
2026-03-09	4.5500	4.5500	4.5500	4.5500	+4.598%	1	709	-93.407%
2026-03-06	4.3600	4.3600	4.3500	4.3500	-6.452%	6	708	-93.103%
2026-03-05	4.6500	4.6500	4.6500	4.6500	0.000%	1	714	-93.548%
2026-03-04	5.0000	5.0000	4.6500	4.6500	-13.084%	31	714	-93.548%
2026-03-03	5.7700	6.1800	5.3500	5.3500	+1.905%	25	732	-94.393%
2026-03-02	5.2000	5.2500	5.2000	5.2500	-17.323%	39	718	-94.286%
2026-02-27	6.2500	6.3500	6.1400	6.3500	+2.419%	75	725	-95.276%
2026-02-25	6.4500	6.4500	6.1800	6.2000	-11.047%	3	683	-95.161%
2026-02-24	6.9700	6.9700	6.9700	6.9700	-0.143%	5	683	-95.696%
2026-02-23	6.9800	6.9800	6.9800	6.9800	+8.892%	1	688	-95.702%
2026-02-20	6.1500	6.4100	6.1500	6.4100	+2.560%	2	687	-95.320%
2026-02-19	6.4700	6.4700	6.2500	6.2500	-0.794%	5	686	-95.200%
2026-02-18	6.1700	6.3000	5.7500	6.3000	-0.943%	15	686	-95.238%
2026-02-17	6.9300	6.9300	6.3600	6.3600	-2.154%	9	680	-95.283%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-8.451%	26	645	-95.385%
2026-02-12	6.4500	7.6500	6.4500	7.1000	+10.764%	26	645	-95.775%
2026-02-11	6.3500	6.4100	6.3500	6.4100	+9.014%	8	642	-95.320%
2026-02-10	5.8800	5.8800	5.8800	5.8800	-5.920%	1	640	-94.898%
2026-02-06	6.2500	6.2500	6.2500	6.2500	-16.444%	1	639	-95.200%
2026-02-05	7.6500	7.6500	7.1900	7.4800	+48.119%	94	639	-95.989%
2026-02-02	5.0500	5.0500	5.0500	5.0500	-6.481%	2	609	-94.059%
2026-01-30	5.3000	5.4000	5.3000	5.4000	+28.571%	2	607	-94.444%
2026-01-23	4.2000	4.2000	4.2000	4.2000	-5.618%	10	607	-92.857%
2026-01-22	4.5500	4.5500	4.4400	4.4500	-10.101%	89	617	-93.258%
2026-01-21	4.5500	4.9500	4.5500	4.9500	+5.544%	144	597	-93.939%
2026-01-20	4.6900	4.6900	4.6900	4.6900	+6.591%	1	587	-93.603%
2026-01-16	4.4500	4.4500	4.4000	4.4000	-0.227%	2	585	-93.182%
2026-01-14	4.4100	4.4100	4.4100	4.4100	+6.265%	1	585	-93.197%
2026-01-13	4.1500	4.1500	4.1500	4.1500	-8.791%	1	584	-92.771%
2026-01-09	4.5500	4.5500	4.5500	4.5500	-4.412%	3	584	-93.407%
2026-01-05	4.8500	4.8500	4.7500	4.7600	-8.637%	38	556	-93.697%
2026-01-02	4.6000	5.2100	4.6000	5.2100	+12.284%	86	556	-94.242%
2025-12-31	4.6400	4.6400	4.6400	4.6400	+3.341%	38	548	-93.534%
2025-12-30	4.4900	4.4900	4.4900	4.4900	-0.883%	1	548	-93.318%
2025-12-29	4.6500	4.6500	4.5300	4.5300	+2.955%	6	547	-93.377%
2025-12-24	4.4000	4.4000	4.4000	4.4000	-1.124%	10	543	-93.182%
2025-12-23	4.4000	4.4500	4.4000	4.4500	-7.292%	20	543	-93.258%
2025-12-19	4.9200	4.9200	4.8000	4.8000	-7.692%	2	541	-93.750%
2025-12-18	5.2000	5.2000	5.2000	5.2000	-4.587%	1	540	-94.231%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+1.301%	13	540	-94.495%
2025-12-12	5.3700	5.3800	5.3700	5.3800	-1.284%	60	540	-94.424%
2025-12-11	5.4000	5.4500	5.4000	5.4500	+2.830%	2	480	-94.495%
2025-12-10	5.2500	5.3000	5.2500	5.3000	-1.487%	312	479	-94.340%
2025-12-09	5.3800	5.3800	5.3800	5.3800	-2.182%	1	198	-94.424%
2025-12-08	5.4200	5.5000	5.3500	5.5000	-4.014%	21	197	-94.545%
2025-12-03	5.7300	5.7300	5.7300	5.7300	-4.341%	1	187	-94.764%
2025-12-02	5.9900	5.9900	5.9900	5.9900	-0.167%	1	187	-94.992%
2025-12-01	6.2800	6.2800	6.0000	6.0000	-2.121%	8	186	-95.000%
2025-11-28	6.1300	6.1300	6.1300	6.1300	-4.219%	3	187	-95.106%
2025-11-26	6.4000	6.4000	6.4000	6.4000	-4.192%	5	184	-95.313%
2025-11-25	6.6800	6.6800	6.6800	6.6800	-0.299%	1	184	-95.509%
2025-11-24	7.5000	7.5000	6.7000	6.7000	-12.533%	59	184	-95.522%
2025-11-21	8.6500	8.6500	7.6500	7.6600	-1.795%	104	128	-96.084%
2025-11-20	6.7500	7.8000	6.7500	7.8000	+9.859%	19	72	-96.154%
2025-11-19	6.8700	7.1000	6.7500	7.1000	+5.970%	11	55	-95.775%
2025-11-18	7.2500	7.2500	6.7000	6.7000	-1.471%	28	48	-95.522%
2025-11-17	6.8000	6.8000	6.7500	6.8000	0.000%	30	23	-95.588%

.dark-mode .ybz2bK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybz2bK{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P85PLTR Nov 20 2026 85.00 Put (PLTR261120P00085000)option OPRA

PLTR20261120P85
PLTR Nov 20 2026 85.00 Put (PLTR261120P00085000)
option OPRA