Dark

PLTR20261120P95
PLTR Nov 20 2026 95.00 Put (PLTR261120P00095000)
option OPRA

EOD

Sep 25, 2026

0.3400+3.030%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3400	0.3500	0.3400	0.3400	+3.030%	4	3,450	0.000%
2026-09-23	0.3500	0.3500	0.3300	0.3300	-5.714%	8	3,450	+3.030%
2026-09-21	0.4700	0.4700	0.3500	0.3500	-27.083%	165	3,444	-2.857%
2026-09-18	0.4800	0.4800	0.4800	0.4800	0.000%	58	3,379	-29.167%
2026-09-17	0.5200	0.5200	0.4400	0.4800	-5.882%	122	3,376	-29.167%
2026-09-16	0.5200	0.5800	0.4800	0.5100	-10.526%	86	3,353	-33.333%
2026-09-15	0.5200	0.5700	0.4600	0.5700	+14.000%	99	3,347	-40.351%
2026-09-14	0.5500	0.5500	0.5000	0.5000	-10.714%	7	3,353	-32.000%
2026-09-11	0.5800	0.5800	0.5600	0.5600	-9.677%	7	3,354	-39.286%
2026-09-10	0.6000	0.6200	0.6000	0.6200	+16.981%	14	3,355	-45.161%
2026-09-09	0.5900	0.5900	0.5300	0.5300	-5.357%	14	3,354	-35.849%
2026-09-08	0.6000	0.6800	0.5600	0.5600	-3.448%	8	3,353	-39.286%
2026-09-04	0.5500	0.5800	0.5500	0.5800	+5.455%	6	3,348	-41.379%
2026-09-03	0.5600	0.6000	0.5200	0.5500	-27.632%	35	3,348	-38.182%
2026-09-02	0.6500	0.7600	0.6500	0.7600	+38.182%	4	3,349	-55.263%
2026-09-01	0.5500	0.5500	0.5500	0.5500	-3.509%	1	3,348	-38.182%
2026-08-31	0.5700	0.5700	0.5500	0.5700	-3.390%	16	3,347	-40.351%
2026-08-28	0.5800	0.6000	0.5300	0.5900	+1.724%	45	3,334	-42.373%
2026-08-27	0.6300	0.6600	0.5800	0.5800	-19.444%	151	3,335	-41.379%
2026-08-26	0.8500	0.8500	0.7200	0.7200	-11.111%	212	3,342	-52.778%
2026-08-25	0.8100	0.8100	0.8100	0.8100	-11.957%	4	3,143	-58.025%
2026-08-24	0.8800	0.9200	0.8800	0.9200	+10.843%	7	3,139	-63.043%
2026-08-21	0.8400	0.8400	0.8000	0.8300	-4.598%	4	3,138	-59.036%
2026-08-20	0.7700	0.8700	0.7700	0.8700	+11.538%	17	3,138	-60.920%
2026-08-19	0.7800	0.7800	0.7800	0.7800	-2.500%	17	3,129	-56.410%
2026-08-18	0.8000	0.8000	0.7800	0.8000	+2.564%	13	3,120	-57.500%
2026-08-17	0.7200	0.7800	0.7200	0.7800	+4.000%	11	3,121	-56.410%
2026-08-14	0.7800	0.8300	0.7200	0.7500	-5.063%	120	3,111	-54.667%
2026-08-13	0.8200	0.8400	0.7900	0.7900	-11.236%	29	3,117	-56.962%
2026-08-12	0.9100	0.9400	0.8900	0.8900	+3.488%	11	3,121	-61.798%
2026-08-11	0.8800	0.8800	0.8600	0.8600	-4.444%	2	3,119	-60.465%
2026-08-10	0.8900	0.9000	0.8900	0.9000	-10.000%	15	3,120	-62.222%
2026-08-07	1.0900	1.0900	1.0000	1.0000	-21.260%	38	3,122	-66.000%
2026-08-06	1.2900	1.2900	1.1900	1.2700	+8.547%	34	3,108	-73.228%
2026-08-05	1.1100	1.1700	1.1000	1.1700	0.000%	53	3,088	-70.940%
2026-08-04	1.7000	2.3400	1.1300	1.1700	-70.529%	194	3,095	-70.940%
2026-08-03	3.9600	4.2000	3.9500	3.9700	-13.696%	73	3,107	-91.436%
2026-07-31	4.8500	5.0500	4.4900	4.6000	-3.158%	48	3,095	-92.609%
2026-07-30	4.9100	5.2000	4.7500	4.7500	-2.062%	34	3,080	-92.842%
2026-07-29	4.6500	4.8500	4.6300	4.8500	-1.423%	32	3,056	-92.990%
2026-07-28	4.8100	5.8000	4.6500	4.9200	+32.973%	127	3,051	-93.089%
2026-07-27	4.2000	4.2000	3.7000	3.7000	-22.917%	97	3,109	-90.811%
2026-07-24	4.8500	4.8500	4.6400	4.8000	-7.692%	83	3,088	-92.917%
2026-07-23	5.1500	5.5900	5.0600	5.2000	+4.000%	11	3,074	-93.462%
2026-07-22	4.6000	5.0500	4.5700	5.0000	+25.000%	40	3,065	-93.200%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+5.263%	2	3,037	-91.500%
2026-07-20	4.0400	4.0400	3.8000	3.8000	-10.588%	90	3,039	-91.053%
2026-07-17	4.3500	4.3500	4.1500	4.2500	+10.104%	14	3,034	-92.000%
2026-07-16	3.9700	3.9700	3.8600	3.8600	-3.500%	2	3,041	-91.192%
2026-07-15	3.9400	4.0000	3.9400	4.0000	-0.744%	15	3,040	-91.500%
2026-07-14	5.4500	5.4500	4.0300	4.0300	-14.255%	8	3,044	-91.563%
2026-07-13	4.6500	4.7000	4.3000	4.7000	+0.427%	70	3,042	-92.766%
2026-07-10	4.7000	4.9000	4.6800	4.6800	+0.862%	25	3,043	-92.735%
2026-07-09	4.7000	5.2500	4.6400	4.6400	+7.907%	9	3,044	-92.672%
2026-07-08	4.8500	4.8500	4.3000	4.3000	+21.127%	43	3,045	-92.093%
2026-07-07	3.8500	3.8500	3.5500	3.5500	-12.346%	10	3,005	-90.423%
2026-07-06	4.3500	4.3500	4.0500	4.0500	-7.955%	7	3,009	-91.605%
2026-07-02	4.4500	4.6000	4.4000	4.4000	-7.563%	17	3,011	-92.273%
2026-07-01	5.3000	5.3000	4.7400	4.7600	-22.602%	9	3,011	-92.857%
2026-06-30	6.4500	6.6000	6.1500	6.1500	-7.519%	10	3,017	-94.472%
2026-06-29	6.6500	6.6500	6.2000	6.6500	-9.401%	13	3,016	-94.887%
2026-06-26	7.9500	7.9500	7.2000	7.3400	-18.444%	73	3,012	-95.368%
2026-06-25	9.0000	9.1000	8.8500	9.0000	+24.654%	93	2,974	-96.222%
2026-06-24	7.0000	7.6300	6.4500	7.2200	+12.813%	862	2,947	-95.291%
2026-06-23	5.9400	6.4600	5.9400	6.4000	+8.844%	29	2,291	-94.688%
2026-06-22	4.7000	6.0000	4.7000	5.8800	+25.106%	16	2,277	-94.218%
2026-06-18	5.1500	5.1500	4.7000	4.7000	+13.253%	19	2,226	-92.766%
2026-06-17	4.0000	4.1500	4.0000	4.1500	-11.702%	41	2,226	-91.807%
2026-06-16	4.6300	4.7000	4.6300	4.7000	+8.545%	2	2,226	-92.766%
2026-06-15	4.4700	4.4700	4.2900	4.3300	-19.815%	17	2,195	-92.148%
2026-06-12	5.5000	5.5000	5.3100	5.4000	0.000%	32	2,195	-93.704%
2026-06-11	5.6000	5.6000	5.3500	5.4000	+1.887%	15	2,195	-93.704%
2026-06-10	5.1000	5.3000	4.9400	5.3000	+4.950%	20	2,184	-93.585%
2026-06-09	4.5000	5.4000	4.5000	5.0500	+14.773%	50	2,184	-93.267%
2026-06-08	4.5300	4.5300	4.4000	4.4000	-7.563%	76	2,185	-92.273%
2026-06-05	4.3000	4.7600	4.3000	4.7600	+20.202%	4	2,122	-92.857%
2026-06-04	3.7500	3.9700	3.7500	3.9600	-1.000%	15	2,118	-91.414%
2026-06-03	3.7700	4.0000	3.7700	4.0000	+21.212%	23	2,124	-91.500%
2026-06-02	3.1700	3.4000	3.1700	3.3000	+13.014%	26	2,116	-89.697%
2026-06-01	2.9500	2.9500	2.8800	2.9200	-2.013%	4	2,105	-88.356%
2026-05-29	3.1000	3.1000	2.9800	2.9800	-21.164%	21	2,105	-88.591%
2026-05-28	4.3500	4.3500	3.7800	3.7800	-22.857%	7	2,092	-91.005%
2026-05-27	4.9000	4.9000	4.9000	4.9000	+13.953%	1	2,094	-93.061%
2026-05-26	4.6000	4.6000	4.3000	4.3000	-2.273%	8	2,093	-92.093%
2026-05-22	4.3000	4.4000	4.3000	4.4000	+2.804%	3	2,093	-92.273%
2026-05-21	4.3700	4.3700	4.2800	4.2800	-6.957%	5	2,092	-92.056%
2026-05-20	4.8000	4.8000	4.6000	4.6000	-4.167%	21	2,092	-92.609%
2026-05-19	4.7900	4.8000	4.7700	4.8000	-5.882%	12	2,066	-92.917%
2026-05-18	4.8100	5.1000	4.7800	5.1000	+3.030%	49	2,066	-93.333%
2026-05-15	5.0000	5.0000	4.9500	4.9500	-5.714%	2	2,066	-93.131%
2026-05-14	5.3000	5.3100	5.2400	5.2500	-7.895%	76	2,067	-93.524%
2026-05-13	5.2000	5.7000	5.2000	5.7000	+16.327%	16	2,013	-94.035%
2026-05-11	5.2300	5.2300	4.9000	4.9000	-2.970%	19	2,013	-93.061%
2026-05-08	5.0500	5.0500	5.0500	5.0500	+2.227%	1	2,005	-93.267%
2026-05-07	4.6500	4.9400	4.5500	4.9400	-5.905%	33	2,005	-93.117%
2026-05-06	5.3000	5.3000	5.2200	5.2500	+0.962%	37	1,998	-93.524%
2026-05-05	4.9700	5.2000	4.8500	5.2000	+18.182%	69	1,995	-93.462%
2026-05-04	4.3500	4.4000	4.3500	4.4000	-8.333%	4	1,977	-92.273%
2026-05-01	4.7500	4.8500	4.7500	4.8000	-7.692%	48	1,965	-92.917%
2026-04-30	5.3800	5.3800	5.1500	5.2000	-7.143%	38	1,965	-93.462%
2026-04-29	5.9300	5.9300	5.5400	5.6000	+9.804%	7	1,964	-93.929%
2026-04-28	5.0600	5.2500	5.0600	5.1000	-2.857%	4	1,957	-93.333%
2026-04-24	5.3500	5.3500	5.2500	5.2500	-6.250%	21	1,956	-93.524%
2026-04-23	5.1000	5.8100	4.9300	5.6000	+26.126%	48	1,975	-93.929%
2026-04-22	4.4400	4.4400	4.4400	4.4400	-10.303%	1	1,942	-92.342%
2026-04-20	4.9500	5.0000	4.8500	4.9500	+3.992%	4	1,943	-93.131%
2026-04-17	4.7500	4.7600	4.7500	4.7600	-13.455%	4	1,943	-92.857%
2026-04-16	5.5100	5.5100	5.2200	5.5000	+0.917%	5	1,944	-93.818%
2026-04-15	6.0200	6.0200	5.4500	5.4500	-13.492%	4	1,944	-93.761%
2026-04-14	6.4700	6.4700	6.3000	6.3000	-22.222%	5	1,943	-94.603%
2026-04-13	8.1000	8.1000	8.1000	8.1000	-2.056%	10	1,941	-95.802%
2026-04-10	9.3000	9.3000	8.2700	8.2700	+4.684%	5	1,941	-95.889%
2026-04-09	7.5500	8.2400	7.5500	7.9000	+24.409%	42	1,941	-95.696%
2026-04-08	5.2600	6.3500	5.2600	6.3500	+15.455%	4	1,913	-94.646%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-5.983%	1	1,911	-93.818%
2026-04-02	5.8500	5.8500	5.8500	5.8500	-1.846%	7	1,904	-94.188%
2026-04-01	5.6000	5.9600	5.6000	5.9600	+0.168%	2	1,904	-94.295%
2026-03-31	5.9500	5.9500	5.9500	5.9500	-20.983%	2	1,904	-94.286%
2026-03-30	6.6800	7.5300	6.6800	7.5300	+8.973%	13	1,906	-95.485%
2026-03-27	6.9100	6.9100	6.9100	6.9100	+10.560%	1	1,899	-95.080%
2026-03-26	6.1700	6.2500	6.0000	6.2500	+21.359%	9	1,898	-94.560%
2026-03-23	5.4000	5.4000	5.1500	5.1500	-15.850%	3	1,890	-93.398%
2026-03-20	6.1000	6.1200	6.1000	6.1200	+6.435%	2	1,892	-94.444%
2026-03-19	6.0500	6.0500	5.7500	5.7500	+3.604%	26	1,891	-94.087%
2026-03-17	5.5500	5.5500	5.5500	5.5500	-18.382%	2	1,865	-93.874%
2026-03-13	6.1600	6.8000	6.1600	6.8000	+6.416%	6	1,864	-95.000%
2026-03-12	6.0500	6.3900	6.0500	6.3900	+1.268%	18	1,869	-94.679%
2026-03-11	6.2800	6.3100	6.2800	6.3100	-2.773%	2	1,857	-94.612%
2026-03-09	6.4900	6.4900	6.4900	6.4900	+2.528%	1	1,858	-94.761%
2026-03-06	6.5500	6.5500	6.3300	6.3300	-0.939%	3	1,858	-94.629%
2026-03-04	6.6700	6.6700	6.3900	6.3900	-13.881%	4	1,857	-94.679%
2026-03-03	8.1000	8.1000	7.4200	7.4200	-13.721%	5	1,857	-95.418%
2026-02-26	8.4200	8.7600	8.4200	8.6000	-4.972%	30	1,855	-96.047%
2026-02-25	9.0000	9.0500	9.0000	9.0500	-6.120%	28	1,827	-96.243%
2026-02-24	9.6700	9.6700	9.6400	9.6400	-1.633%	2	1,827	-96.473%
2026-02-23	9.3000	9.8000	9.3000	9.8000	+12.644%	2	1,827	-96.531%
2026-02-19	8.7000	8.7000	8.7000	8.7000	-8.805%	3	1,827	-96.092%
2026-02-17	9.5400	9.5400	9.5400	9.5400	+2.251%	1	1,824	-96.436%
2026-02-13	9.5000	9.5000	9.3300	9.3300	-11.564%	11	1,813	-96.356%
2026-02-12	9.8000	10.5500	9.8000	10.5500	+17.746%	1,503	1,813	-96.777%
2026-02-11	8.4400	8.9600	8.4400	8.9600	+8.870%	2	332	-96.205%
2026-02-10	7.7000	8.2300	7.7000	8.2300	+9.733%	4	331	-95.869%
2026-02-09	7.2500	7.5000	7.2500	7.5000	-12.281%	7	327	-95.467%
2026-02-06	8.7500	8.7500	8.5500	8.5500	-11.399%	22	329	-96.023%
2026-02-05	9.1500	10.4000	9.1500	9.6500	+9.659%	5	309	-96.477%
2026-02-04	6.7900	8.8000	6.7900	8.8000	+49.153%	46	307	-96.136%
2026-02-03	5.6500	6.0500	5.6500	5.9000	-18.621%	3	266	-94.237%
2026-02-02	6.9500	7.2500	6.9500	7.2500	-5.229%	13	264	-95.310%
2026-01-30	7.2000	7.6500	7.2000	7.6500	+18.238%	21	261	-95.556%
2026-01-28	6.1500	6.5100	6.1500	6.4700	+2.698%	7	258	-94.745%
2026-01-20	6.3000	6.3000	6.3000	6.3000	+8.062%	7	255	-94.603%
2026-01-16	5.8300	5.8300	5.8300	5.8300	+3.186%	1	247	-94.168%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-5.833%	1	247	-93.982%
2026-01-09	6.0000	6.0000	6.0000	6.0000	+0.840%	1	246	-94.333%
2026-01-08	5.9500	5.9500	5.9500	5.9500	-2.936%	1	245	-94.286%
2026-01-05	6.2100	6.2100	6.1300	6.1300	-2.698%	7	250	-94.454%
2026-01-02	6.3000	6.3000	6.3000	6.3000	+5.351%	1	250	-94.603%
2025-12-31	5.9800	5.9800	5.9800	5.9800	+3.103%	6	243	-94.314%
2025-12-24	5.8000	5.8000	5.7500	5.8000	+3.571%	4	242	-94.138%
2025-12-22	5.6000	5.6000	5.6000	5.6000	-10.543%	1	241	-93.929%
2025-12-19	6.2600	6.2600	6.2600	6.2600	-6.567%	1	241	-94.569%
2025-12-18	6.7500	6.7500	6.7000	6.7000	-9.825%	15	241	-94.925%
2025-12-17	7.3500	7.4300	7.3500	7.4300	+9.265%	12	241	-95.424%
2025-12-11	6.8000	6.8000	6.8000	6.8000	+4.615%	1	235	-95.000%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-10.959%	1	235	-94.769%
2025-12-03	7.4500	7.4500	7.3000	7.3000	-17.978%	21	234	-95.342%
2025-11-24	8.9000	8.9000	8.9000	8.9000	-17.669%	1	242	-96.180%
2025-11-21	10.9000	10.9000	10.8100	10.8100	+4.951%	2	241	-96.855%
2025-11-20	9.6500	10.3000	9.6500	10.3000	+13.187%	2	242	-96.699%
2025-11-19	9.1000	9.1000	9.1000	9.1000	+4.598%	50	240	-96.264%
2025-11-18	9.3500	9.3500	8.7000	8.7000	+3.571%	3	213	-96.092%
2025-11-17	8.6500	8.6500	8.4000	8.4000	+0.599%	5	211	-95.952%
2025-11-14	8.9000	8.9000	8.3500	8.3500	+2.454%	7	209	-95.928%
2025-11-13	8.0700	8.1500	8.0700	8.1500	+12.414%	3	206	-95.828%
2025-11-12	7.0000	7.2500	7.0000	7.2500	+7.407%	3	205	-95.310%
2025-11-11	6.7500	6.7500	6.7500	6.7500	+6.299%	2	204	-94.963%
2025-11-10	6.3500	6.3500	6.3500	6.3500	-19.620%	2	206	-94.646%
2025-11-07	8.0500	8.1500	7.6500	7.9000	+0.637%	6	204	-95.696%
2025-11-06	7.8400	7.8500	7.8400	7.8500	+4.667%	6	199	-95.669%
2025-11-05	7.5000	7.5000	7.5000	7.5000	+8.382%	1	193	-95.467%
2025-11-04	7.3000	7.3000	6.7500	6.9200	+12.520%	181	193	-95.087%
2025-11-03	6.3000	6.3000	6.1000	6.1500	-6.107%	9	18	-94.472%
2025-10-31	6.3500	6.6000	6.3500	6.5500	+1.550%	12	18	-94.809%
2025-10-30	6.3000	6.4500	6.3000	6.4500	+1.575%	7	7	-94.729%
2025-10-29	6.3500	6.3500	6.3500	6.3500	0.000%	1	0	-94.646%

.dark-mode .jWL5PY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWL5PY{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20261120P95PLTR Nov 20 2026 95.00 Put (PLTR261120P00095000)option OPRA

PLTR20261120P95
PLTR Nov 20 2026 95.00 Put (PLTR261120P00095000)
option OPRA