Dark

PLTR20261120P90
PLTR Nov 20 2026 90.00 Put (PLTR261120P00090000)
option OPRA

EOD

Sep 25, 2026

0.30000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3100	0.3100	0.3000	0.3000	0.000%	2	2,729	0.000%
2026-09-24	0.3000	0.3000	0.3000	0.3000	+25.000%	13	2,729	0.000%
2026-09-23	0.3000	0.3000	0.2300	0.2400	-27.273%	8	2,723	+25.000%
2026-09-21	0.4000	0.4000	0.3100	0.3300	-17.500%	6	2,720	-9.091%
2026-09-18	0.4200	0.4400	0.3800	0.4000	-6.977%	4	2,718	-25.000%
2026-09-17	0.4000	0.4300	0.4000	0.4300	+2.381%	4	2,719	-30.233%
2026-09-16	0.4800	0.4800	0.4000	0.4200	-2.326%	85	2,719	-28.571%
2026-09-15	0.4400	0.4600	0.3900	0.4300	+7.500%	102	2,726	-30.233%
2026-09-14	0.3700	0.4000	0.3700	0.4000	-9.091%	3	2,726	-25.000%
2026-09-11	0.5000	0.5000	0.4400	0.4400	-10.204%	12	2,726	-31.818%
2026-09-10	0.4900	0.4900	0.4900	0.4900	+6.522%	1	2,737	-38.776%
2026-09-09	0.4800	0.4800	0.4500	0.4600	0.000%	35	2,737	-34.783%
2026-09-08	0.4600	0.4600	0.4600	0.4600	0.000%	1	2,754	-34.783%
2026-09-04	0.4700	0.4800	0.4600	0.4600	-6.122%	13	2,752	-34.783%
2026-09-03	0.4300	0.5000	0.4300	0.4900	-14.035%	25	2,752	-38.776%
2026-09-02	0.5500	0.6000	0.4800	0.5700	+16.327%	9	2,752	-47.368%
2026-09-01	0.4600	0.5000	0.4600	0.4900	+6.522%	21	2,751	-38.776%
2026-08-31	0.5000	0.5000	0.4500	0.4600	-6.122%	13	2,744	-34.783%
2026-08-28	0.5300	0.5300	0.4600	0.4900	-5.769%	43	2,750	-38.776%
2026-08-27	0.5600	0.5600	0.4900	0.5200	-13.333%	160	2,748	-42.308%
2026-08-26	0.6400	0.6400	0.6000	0.6000	-11.765%	10	2,747	-50.000%
2026-08-24	0.7500	0.7500	0.6300	0.6800	+3.030%	27	2,749	-55.882%
2026-08-21	0.6800	0.6800	0.6600	0.6600	-1.493%	3	2,747	-54.545%
2026-08-20	0.6300	0.6700	0.6300	0.6700	+6.349%	15	2,745	-55.224%
2026-08-19	0.6400	0.6600	0.6000	0.6300	-3.077%	22	2,736	-52.381%
2026-08-18	0.6500	0.6700	0.6400	0.6500	0.000%	15	2,740	-53.846%
2026-08-17	0.6300	0.6500	0.6200	0.6500	+3.175%	4	2,742	-53.846%
2026-08-14	0.6500	0.6500	0.6300	0.6300	-7.353%	97	2,743	-52.381%
2026-08-13	0.6700	0.7300	0.6700	0.6800	-8.108%	54	2,787	-55.882%
2026-08-12	0.7500	0.7500	0.7200	0.7400	+2.778%	12	2,788	-59.459%
2026-08-11	0.7200	0.7500	0.7200	0.7200	-2.703%	53	2,791	-58.333%
2026-08-10	0.7300	0.7400	0.7300	0.7400	-10.843%	8	2,787	-59.459%
2026-08-07	0.8800	0.8800	0.8100	0.8300	-16.162%	41	2,785	-63.855%
2026-08-06	1.0300	1.0800	0.9500	0.9900	+7.609%	120	2,809	-69.697%
2026-08-05	0.9000	0.9400	0.8800	0.9200	+2.222%	40	2,812	-67.391%
2026-08-04	1.3800	1.4300	0.9000	0.9000	-69.900%	117	2,810	-66.667%
2026-08-03	3.0500	3.1000	2.9000	2.9900	-12.059%	165	2,828	-89.967%
2026-07-31	3.9000	3.9000	3.4000	3.4000	-7.859%	220	2,784	-91.176%
2026-07-30	3.8000	4.0000	3.6900	3.6900	+3.361%	16	2,938	-91.870%
2026-07-29	3.6500	3.6500	3.5700	3.5700	-2.192%	2	2,932	-91.597%
2026-07-28	4.6500	4.6500	3.6500	3.6500	+28.521%	9	2,931	-91.781%
2026-07-27	3.1300	3.2000	2.8400	2.8400	-22.192%	41	2,931	-89.437%
2026-07-24	3.7000	3.7500	3.6500	3.6500	-7.595%	87	2,907	-91.781%
2026-07-23	3.9500	3.9500	3.9500	3.9500	+1.542%	9	2,839	-92.405%
2026-07-22	3.4000	3.9000	3.4000	3.8900	+29.236%	36	2,839	-92.288%
2026-07-21	3.0200	3.0500	2.9800	3.0100	-5.047%	16	2,814	-90.033%
2026-07-20	3.1700	3.1700	3.1700	3.1700	0.000%	1	2,806	-90.536%
2026-07-17	3.4300	3.4300	3.1700	3.1700	+0.955%	9	2,806	-90.536%
2026-07-16	3.4500	3.4700	3.1400	3.1400	+2.280%	5	2,812	-90.446%
2026-07-15	3.1000	3.1000	3.0400	3.0700	+1.320%	37	2,811	-90.228%
2026-07-14	3.3000	3.3500	3.0300	3.0300	-16.986%	6	2,818	-90.099%
2026-07-13	3.5500	3.7000	3.3600	3.6500	-1.084%	57	2,818	-91.781%
2026-07-10	3.3000	3.8500	3.3000	3.6900	-0.270%	87	2,818	-91.870%
2026-07-09	3.8000	4.1500	3.7000	3.7000	+3.933%	67	2,826	-91.892%
2026-07-08	3.6100	3.6900	3.5600	3.5600	+25.795%	215	2,824	-91.573%
2026-07-07	3.1500	3.2300	2.8100	2.8300	-11.563%	26	2,935	-89.399%
2026-07-06	3.4000	3.4000	3.1200	3.2000	-3.614%	18	2,943	-90.625%
2026-07-02	3.5000	3.5000	3.1900	3.3200	-10.270%	12	2,952	-90.964%
2026-07-01	4.2300	4.2300	3.5500	3.7000	-22.917%	255	2,952	-91.892%
2026-06-30	5.1000	5.1000	4.6700	4.8000	-6.977%	117	2,990	-93.750%
2026-06-29	4.8100	5.2600	4.8100	5.1600	-12.542%	359	2,985	-94.186%
2026-06-26	6.5500	6.5500	5.6500	5.9000	-17.018%	172	3,125	-94.915%
2026-06-25	6.6500	7.3000	6.6500	7.1100	+18.500%	404	3,078	-95.781%
2026-06-24	5.2500	6.0000	5.1500	6.0000	+18.812%	1,131	2,741	-95.000%
2026-06-23	4.6200	5.1000	4.5500	5.0500	+12.222%	85	2,050	-94.059%
2026-06-22	4.0000	4.5500	4.0000	4.5000	+22.283%	18	2,021	-93.333%
2026-06-18	4.0000	4.0000	3.6800	3.6800	+15.000%	6	2,013	-91.848%
2026-06-17	3.2000	3.2000	3.1500	3.2000	-8.571%	5	2,013	-90.625%
2026-06-16	3.5000	3.5000	3.4800	3.5000	+0.865%	11	2,013	-91.429%
2026-06-15	3.4700	3.5000	3.4700	3.4700	-17.577%	3	1,995	-91.354%
2026-06-12	4.2500	4.2500	4.2100	4.2100	-0.941%	16	1,995	-92.874%
2026-06-11	4.2500	4.2500	4.2500	4.2500	+7.595%	2	1,995	-92.941%
2026-06-10	4.3000	4.4000	3.9400	3.9500	-5.952%	6	1,993	-92.405%
2026-06-09	3.8500	4.6000	3.8500	4.2000	+13.514%	39	1,990	-92.857%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,974	-91.892%
2026-06-05	3.4000	3.9000	3.4000	3.9000	+23.028%	197	1,973	-92.308%
2026-06-04	3.2000	3.2100	3.1700	3.1700	-0.627%	16	1,985	-90.536%
2026-06-03	2.9200	3.1900	2.9200	3.1900	+19.030%	19	1,983	-90.596%
2026-06-02	2.5700	2.7400	2.5400	2.6800	+15.021%	6	1,969	-88.806%
2026-06-01	2.3800	2.4900	2.3100	2.3300	-4.898%	30	1,967	-87.124%
2026-05-29	2.6300	2.6300	2.4500	2.4500	-23.438%	14	1,975	-87.755%
2026-05-28	3.6000	3.6000	3.2000	3.2000	-13.514%	5	1,985	-90.625%
2026-05-27	3.7500	3.7500	3.6200	3.7000	+6.017%	122	1,986	-91.892%
2026-05-26	3.6000	3.6000	3.4500	3.4900	-0.286%	36	1,989	-91.404%
2026-05-22	3.6500	3.6500	3.5000	3.5000	-1.408%	26	1,986	-91.429%
2026-05-21	3.6000	3.6000	3.4500	3.5500	-5.080%	141	1,987	-91.549%
2026-05-20	3.8500	3.9000	3.7400	3.7400	-2.094%	42	1,987	-91.979%
2026-05-19	3.8200	3.9500	3.8200	3.8200	-0.779%	45	1,937	-92.147%
2026-05-18	4.1300	4.1800	3.8500	3.8500	-4.938%	51	1,937	-92.208%
2026-05-15	4.0500	4.0500	4.0500	4.0500	-12.338%	2	1,937	-92.593%
2026-05-13	4.5700	4.6200	4.4500	4.6200	+11.325%	5	1,939	-93.506%
2026-05-12	4.0500	4.1500	4.0500	4.1500	+2.469%	7	1,937	-92.771%
2026-05-11	4.0500	4.1500	4.0500	4.0500	+1.250%	41	1,937	-92.593%
2026-05-08	4.0200	4.0200	4.0000	4.0000	0.000%	5	1,932	-92.500%
2026-05-07	3.7500	4.0000	3.7500	4.0000	-4.762%	4	1,927	-92.500%
2026-05-06	4.5500	4.6500	4.2000	4.2000	0.000%	9	1,926	-92.857%
2026-05-05	4.0000	4.2000	3.9500	4.2000	+15.068%	163	1,926	-92.857%
2026-05-04	3.6500	3.7000	3.5500	3.6500	-6.888%	44	1,815	-91.781%
2026-05-01	4.0600	4.0600	3.9200	3.9200	-11.910%	4	1,806	-92.347%
2026-04-29	4.9100	4.9100	4.4500	4.4500	+5.952%	5	1,806	-93.258%
2026-04-27	4.2000	4.2000	4.2000	4.2000	-6.667%	2	1,805	-92.857%
2026-04-24	4.5000	4.5000	4.5000	4.5000	-1.099%	3	1,803	-93.333%
2026-04-23	4.0600	4.6000	4.0600	4.5500	+26.389%	12	1,802	-93.407%
2026-04-22	3.7800	3.7800	3.6000	3.6000	-11.330%	14	1,791	-91.667%
2026-04-20	4.0600	4.0600	4.0600	4.0600	+1.500%	1	1,802	-92.611%
2026-04-17	4.1000	4.1000	3.9000	4.0000	-11.504%	4	1,802	-92.500%
2026-04-15	5.1700	5.1700	4.4500	4.5200	-15.514%	11	1,801	-93.363%
2026-04-14	5.4000	5.4000	5.2500	5.3500	-7.279%	10	1,803	-94.393%
2026-04-13	6.3500	6.3500	5.7700	5.7700	-20.959%	205	1,798	-94.801%
2026-04-10	7.1000	8.0100	7.0500	7.3000	+6.259%	36	1,596	-95.890%
2026-04-09	7.0000	7.0100	6.6400	6.8700	+31.107%	13	1,611	-95.633%
2026-04-08	4.6000	5.2400	4.6000	5.2400	+15.419%	7	1,605	-94.275%
2026-04-07	4.7000	4.7000	4.5400	4.5400	-1.304%	2	1,598	-93.392%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-7.071%	2	1,599	-93.478%
2026-04-02	4.9500	4.9500	4.9500	4.9500	-18.852%	5	1,596	-93.939%
2026-03-30	5.7600	6.1000	5.7600	6.1000	+6.087%	4	1,596	-95.082%
2026-03-27	5.7500	5.7500	5.7500	5.7500	+5.699%	3	1,597	-94.783%
2026-03-26	5.2000	5.4400	5.2000	5.4400	+15.499%	4	1,594	-94.485%
2026-03-25	4.7500	4.7500	4.7100	4.7100	+7.045%	6	1,590	-93.631%
2026-03-23	4.3500	4.4000	4.3500	4.4000	-16.190%	107	1,591	-93.182%
2026-03-20	5.1500	5.2500	5.0000	5.2500	+5.000%	51	1,527	-94.286%
2026-03-19	5.0600	5.0600	5.0000	5.0000	+6.383%	22	1,546	-94.000%
2026-03-17	4.7900	4.7900	4.7000	4.7000	-7.662%	24	1,526	-93.617%
2026-03-16	5.0900	5.0900	5.0900	5.0900	-9.107%	12	1,511	-94.106%
2026-03-13	5.5500	5.6000	5.5500	5.6000	+8.738%	6	1,511	-94.643%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-3.738%	1	1,512	-94.175%
2026-03-11	5.3500	5.3500	5.3500	5.3500	+0.943%	1	1,512	-94.393%
2026-03-09	5.4000	5.4000	5.3000	5.3000	-0.935%	5	1,511	-94.340%
2026-03-06	5.5800	5.5800	5.2100	5.3500	-1.654%	4	1,510	-94.393%
2026-03-04	5.6500	5.6500	5.4400	5.4400	-13.651%	2	1,509	-94.485%
2026-03-03	7.0000	7.0000	6.3000	6.3000	+4.305%	3	1,509	-95.238%
2026-03-02	6.4400	6.4400	6.0400	6.0400	-13.714%	7	1,509	-95.033%
2026-02-27	7.2200	7.2200	7.0000	7.0000	-5.405%	5	1,508	-95.714%
2026-02-26	7.4000	7.4000	7.4000	7.4000	-3.394%	2	1,508	-95.946%
2026-02-25	7.7000	7.7000	7.5700	7.6600	-7.039%	4	1,506	-96.084%
2026-02-24	8.3600	8.3600	8.2400	8.2400	+1.728%	7	1,506	-96.359%
2026-02-23	8.6300	8.6300	8.1000	8.1000	+11.417%	16	1,507	-96.296%
2026-02-20	7.9000	7.9000	7.2700	7.2700	-7.389%	10	1,501	-95.873%
2026-02-19	7.8500	7.8500	7.8500	7.8500	+15.953%	1	1,492	-96.178%
2026-02-18	7.0000	7.0000	6.7700	6.7700	-12.192%	3	1,491	-95.569%
2026-02-17	7.7100	7.7100	7.7100	7.7100	-7.443%	1	1,491	-96.109%
2026-02-12	8.5000	8.9800	8.3300	8.3300	+11.067%	34	1,490	-96.399%
2026-02-11	7.6000	7.7900	7.5000	7.5000	+9.012%	7	1,499	-96.000%
2026-02-10	6.5500	6.8800	6.5500	6.8800	+6.667%	70	1,496	-95.640%
2026-02-09	6.3000	6.4500	6.3000	6.4500	-18.868%	49	1,443	-95.349%
2026-02-06	7.6500	7.9500	7.6500	7.9500	-6.471%	18	1,400	-96.226%
2026-02-05	8.5000	8.5000	8.4500	8.5000	+14.247%	6	1,383	-96.471%
2026-02-04	6.8500	7.9000	6.8500	7.4400	+48.800%	42	1,378	-95.968%
2026-02-03	4.8000	5.0000	4.8000	5.0000	-17.355%	6	1,358	-94.000%
2026-02-02	6.0000	6.0500	5.9000	6.0500	-5.910%	5	1,356	-95.041%
2026-01-30	6.2000	6.6000	6.2000	6.4300	+2.880%	985	1,357	-95.334%
2026-01-29	6.2500	6.2500	6.2500	6.2500	+10.619%	83	598	-95.200%
2026-01-28	5.3000	5.6500	5.3000	5.6500	+13.682%	12	527	-94.690%
2026-01-27	4.9700	4.9700	4.9700	4.9700	+2.263%	1	525	-93.964%
2026-01-26	4.7500	4.8700	4.7500	4.8600	+3.404%	29	525	-93.827%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-11.321%	1	528	-93.617%
2026-01-22	5.3000	5.3000	5.1800	5.3000	-7.018%	18	528	-94.340%
2026-01-20	5.7000	5.7000	5.7000	5.7000	+5.556%	1	516	-94.737%
2026-01-16	5.2000	5.4000	5.2000	5.4000	+12.500%	13	514	-94.444%
2026-01-15	4.6500	4.8000	4.6500	4.8000	-3.030%	7	514	-93.750%
2026-01-14	5.0500	5.0500	4.9500	4.9500	+3.125%	15	516	-93.939%
2026-01-13	4.8000	4.8000	4.8000	4.8000	+0.840%	1	516	-93.750%
2026-01-12	4.8300	4.8300	4.7600	4.7600	-9.333%	10	516	-93.697%
2026-01-08	5.2500	5.2500	5.2500	5.2500	+8.247%	5	506	-94.286%
2026-01-07	4.9000	4.9000	4.8500	4.8500	-9.346%	11	506	-93.814%
2026-01-05	5.3400	5.3500	5.3400	5.3500	-9.628%	154	360	-94.393%
2026-01-02	5.3000	5.9200	5.2900	5.9200	+11.069%	56	360	-94.932%
2025-12-31	5.3000	5.3300	5.3000	5.3300	+2.500%	10	321	-94.371%
2025-12-29	5.3000	5.3000	5.2000	5.2000	+4.208%	12	321	-94.231%
2025-12-26	4.9900	4.9900	4.9900	4.9900	-0.200%	1	321	-93.988%
2025-12-24	5.0000	5.0000	5.0000	5.0000	-1.961%	1	320	-94.000%
2025-12-23	5.0500	5.1000	5.0500	5.1000	+0.990%	22	320	-94.118%
2025-12-22	4.9500	5.0500	4.8500	5.0500	-9.821%	221	458	-94.059%
2025-12-19	5.6000	5.6000	5.6000	5.6000	-5.085%	25	458	-94.643%
2025-12-18	5.9000	5.9000	5.9000	5.9000	-8.527%	1	452	-94.915%
2025-12-17	6.1500	6.4500	6.1500	6.4500	+9.137%	13	452	-95.349%
2025-12-15	6.0000	6.0000	5.9000	5.9100	-5.440%	12	449	-94.924%
2025-12-12	6.2500	6.2500	6.2500	6.2500	+0.806%	50	439	-95.200%
2025-12-11	6.2000	6.2000	6.2000	6.2000	+5.085%	1	393	-95.161%
2025-12-10	5.9000	5.9000	5.9000	5.9000	-9.231%	6	393	-94.915%
2025-12-04	6.5000	6.5000	6.5000	6.5000	0.000%	1	398	-95.385%
2025-12-03	7.0000	7.0000	6.5000	6.5000	-1.515%	4	397	-95.385%
2025-12-02	6.6500	6.6500	6.6000	6.6000	-5.036%	6	399	-95.455%
2025-12-01	7.0000	7.0000	6.9500	6.9500	-2.797%	3	396	-95.683%
2025-11-28	7.1000	7.1500	7.1000	7.1500	-2.721%	48	393	-95.804%
2025-11-26	7.3500	7.3500	7.3500	7.3500	-7.547%	2	355	-95.918%
2025-11-25	8.1000	8.1000	7.9500	7.9500	+6.568%	39	355	-96.226%
2025-11-24	7.8600	7.8600	7.4600	7.4600	-17.111%	3	317	-95.979%
2025-11-21	9.2500	9.8200	9.0000	9.0000	-0.552%	9	316	-96.667%
2025-11-20	8.8300	9.0500	8.8300	9.0500	+17.532%	2	310	-96.685%
2025-11-19	7.7000	7.7000	7.6500	7.7000	+0.654%	63	308	-96.104%
2025-11-18	7.6500	7.6500	7.6500	7.6500	+0.658%	6	306	-96.078%
2025-11-17	7.3000	7.6000	7.3000	7.6000	+3.542%	132	303	-96.053%
2025-11-14	7.6000	7.6000	7.1500	7.3400	+0.548%	129	355	-95.913%
2025-11-13	6.8600	7.3000	6.8600	7.3000	+14.961%	14	229	-95.890%
2025-11-12	6.2500	6.3500	6.2500	6.3500	+10.435%	8	218	-95.276%
2025-11-11	5.8500	5.8500	5.7500	5.7500	+4.545%	214	215	-94.783%
2025-11-10	5.9000	5.9000	5.5000	5.5000	0.000%	2	2	-94.545%

.dark-mode .JXMgs6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXMgs6{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P90PLTR Nov 20 2026 90.00 Put (PLTR261120P00090000)option OPRA

PLTR20261120P90
PLTR Nov 20 2026 90.00 Put (PLTR261120P00090000)
option OPRA