Dark

PLTR20260821C120
PLTR Aug 21 2026 120.00 Call (PLTR260821C00120000)
option OPRA

EOD

Jul 23, 2026

11.28-8.959%(-1.11)441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.4500	12.4500	10.0000	11.2800	-8.959%	441	3,737	0.000%
2026-07-22	15.4400	15.4400	11.5500	12.3900	-31.167%	271	3,726	-8.959%
2026-07-21	19.1200	19.2000	17.4000	18.0000	-9.502%	115	3,762	-37.333%
2026-07-20	18.3000	21.0000	18.1800	19.8900	+10.684%	123	3,724	-43.288%
2026-07-17	16.1500	19.6000	16.1500	17.9700	-5.916%	108	3,725	-37.229%
2026-07-16	17.6200	19.1200	15.7000	19.1000	+0.473%	29	3,709	-40.942%
2026-07-15	20.8300	20.8300	18.7400	19.0100	-2.262%	66	3,711	-40.663%
2026-07-14	12.4000	20.5800	12.4000	19.4500	+16.467%	421	3,713	-42.005%
2026-07-13	16.0000	16.8500	14.3000	16.7000	+18.105%	339	3,891	-32.455%
2026-07-10	17.7500	17.7500	13.8300	14.1400	-10.336%	162	3,852	-20.226%
2026-07-09	15.1600	15.9600	13.6400	15.7700	-14.987%	325	3,915	-28.472%
2026-07-08	15.8500	18.6000	14.9500	18.5500	-7.018%	560	3,932	-39.191%
2026-07-07	19.7800	23.6800	18.4600	19.9500	+6.684%	391	3,820	-43.459%
2026-07-06	14.9000	20.0000	14.9000	18.7000	+10.979%	211	3,946	-39.679%
2026-07-02	17.4500	19.1500	16.1100	16.8500	+17.422%	862	4,035	-33.056%
2026-07-01	10.9000	16.0200	10.5500	14.3500	+59.444%	2,869	4,035	-21.394%
2026-06-30	8.2500	10.1000	8.2000	9.0000	+3.448%	1,006	3,648	+25.333%
2026-06-29	9.1000	10.6000	8.3500	8.7000	+10.828%	2,015	3,539	+29.655%
2026-06-26	6.4000	8.2400	6.4000	7.8500	+36.522%	901	2,816	+43.694%
2026-06-25	7.4000	7.4000	5.4100	5.7500	-29.448%	865	2,440	+96.174%
2026-06-24	8.4500	10.0400	7.7500	8.1500	-14.660%	835	2,212	+38.405%
2026-06-23	11.6000	11.8500	9.3000	9.5500	-15.111%	1,108	2,008	+18.115%
2026-06-22	14.9900	16.5000	11.0500	11.2500	-34.095%	1,146	1,573	+0.267%
2026-06-18	17.2000	17.5600	14.7500	17.0700	-7.730%	768	852	-33.919%
2026-06-17	21.3500	22.2300	17.8000	18.5000	-7.592%	61	852	-39.027%
2026-06-16	19.5000	20.3000	18.2000	20.0200	-6.009%	166	852	-43.656%
2026-06-15	19.5000	21.8000	19.3700	21.3000	+24.198%	20	838	-47.042%
2026-06-12	19.5500	19.5500	17.1500	17.1500	-10.444%	190	838	-34.227%
2026-06-11	18.0000	19.5400	17.7700	19.1500	-1.795%	124	838	-41.097%
2026-06-10	19.0000	21.6000	19.0000	19.5000	-5.569%	88	889	-42.154%
2026-06-09	22.0000	22.0000	18.0000	20.6500	-12.832%	64	844	-45.375%
2026-06-08	23.2500	24.0600	23.0200	23.6900	+2.421%	126	864	-52.385%
2026-06-05	27.0100	28.1000	22.3300	23.1300	-18.413%	68	799	-51.232%
2026-06-04	30.0000	30.0000	27.2800	28.3500	+1.250%	17	788	-60.212%
2026-06-03	31.3500	31.3500	28.0000	28.0000	-25.033%	11	785	-59.714%
2026-06-02	37.4800	38.4600	35.2800	37.3500	-16.741%	66	787	-69.799%
2026-06-01	45.6500	47.2000	42.1100	44.8600	+7.707%	192	783	-74.855%
2026-05-29	34.5400	42.2200	34.5400	41.6500	+42.005%	138	888	-72.917%
2026-05-28	26.0000	29.3300	25.0000	29.3300	+40.335%	24	919	-61.541%
2026-05-27	20.5500	23.3000	20.5500	20.9000	-13.992%	34	924	-46.029%
2026-05-26	25.6500	25.6500	24.3000	24.3000	-1.340%	19	903	-53.580%
2026-05-22	25.2000	25.8800	22.8800	24.6300	-0.685%	48	903	-54.202%
2026-05-21	25.5500	25.5500	24.8000	24.8000	+3.333%	21	906	-54.516%
2026-05-20	22.3000	24.0000	22.3000	24.0000	+0.925%	11	906	-53.000%
2026-05-19	25.4000	25.4000	22.6500	23.7800	+5.689%	81	912	-52.565%
2026-05-18	24.2000	24.2000	22.0000	22.5000	-2.174%	21	912	-49.867%
2026-05-15	22.9000	24.0000	22.1700	23.0000	+0.437%	63	912	-50.957%
2026-05-14	20.4000	23.5000	20.4000	22.9000	+10.896%	39	963	-50.742%
2026-05-13	22.3200	22.3200	19.8500	20.6500	-15.714%	86	945	-45.375%
2026-05-12	23.9500	24.7000	23.9400	24.5000	-3.047%	22	945	-53.959%
2026-05-11	23.9500	26.0000	23.0000	25.2700	-2.168%	52	945	-55.362%
2026-05-08	24.9500	25.8300	23.5000	25.8300	-0.077%	218	968	-56.330%
2026-05-07	25.3600	29.1100	25.3600	25.8500	+11.422%	51	860	-56.364%
2026-05-06	23.5000	24.8500	22.5500	23.2000	-9.728%	458	839	-51.379%
2026-05-05	30.0300	30.5000	25.0000	25.7000	-27.009%	82	732	-56.109%
2026-05-04	36.8500	37.0000	34.4500	35.2100	+6.536%	109	719	-67.964%
2026-05-01	30.9200	33.4700	30.8400	33.0500	+13.301%	45	614	-65.870%
2026-04-30	28.0000	29.3100	27.6000	29.1700	+5.574%	5	614	-61.330%
2026-04-29	26.4400	27.8500	26.3600	27.6300	-10.871%	12	613	-59.175%
2026-04-28	32.3800	32.3800	31.0000	31.0000	-4.850%	22	606	-63.613%
2026-04-27	32.5000	33.7000	32.4500	32.5800	+8.419%	13	585	-65.378%
2026-04-24	30.9700	30.9700	29.7700	30.0500	-3.748%	5	594	-62.463%
2026-04-23	34.8500	35.1000	30.8700	31.2200	-20.782%	57	595	-63.869%
2026-04-22	36.1500	40.0900	36.1500	39.4100	+12.439%	58	587	-71.378%
2026-04-21	34.6000	38.0200	34.6000	35.0500	+1.301%	25	593	-67.817%
2026-04-20	35.0500	35.0500	34.2100	34.6000	-1.565%	29	593	-67.399%
2026-04-17	33.3500	35.8000	33.3500	35.1500	+9.912%	8	604	-67.909%
2026-04-16	33.7500	33.7500	29.8000	31.9800	-0.156%	17	602	-64.728%
2026-04-15	29.4100	32.0300	28.4000	32.0300	+16.898%	42	596	-64.783%
2026-04-14	28.1600	29.0000	26.7500	27.4000	+8.730%	45	624	-58.832%
2026-04-13	23.9900	26.4500	23.9300	25.2000	+9.375%	52	619	-55.238%
2026-04-10	23.0700	23.7800	20.1000	23.0400	-2.082%	175	622	-51.042%
2026-04-09	27.7500	28.1600	23.5200	23.5300	-25.420%	65	509	-52.061%
2026-04-08	42.3000	42.3000	31.5500	31.5500	-16.180%	27	460	-64.247%
2026-04-07	35.6000	38.3700	35.6000	37.6400	-2.714%	14	452	-70.032%
2026-04-06	38.6900	38.6900	38.6900	38.6900	+3.810%	4	438	-70.845%
2026-04-02	34.0000	37.2700	34.0000	37.2700	-2.050%	2	433	-69.734%
2026-04-01	38.0500	38.0500	38.0500	38.0500	+23.619%	1	433	-70.355%
2026-03-30	35.2800	35.2800	30.1300	30.7800	-17.964%	23	433	-63.353%
2026-03-27	37.5200	37.5200	37.5200	37.5200	-8.107%	1	429	-69.936%
2026-03-26	40.8300	40.8300	40.8300	40.8300	-15.378%	1	428	-72.373%
2026-03-25	48.0000	48.2500	47.6500	48.2500	+7.103%	46	428	-76.622%
2026-03-24	45.0500	45.0500	45.0500	45.0500	-8.713%	1	465	-74.961%
2026-03-23	48.2700	49.4100	46.9000	49.3500	+19.723%	14	465	-77.143%
2026-03-20	41.7900	41.7900	41.2200	41.2200	-4.050%	5	474	-72.635%
2026-03-19	42.9600	42.9600	42.9600	42.9600	-2.253%	15	478	-73.743%
2026-03-18	44.3500	45.2500	43.9500	43.9500	-4.290%	4	478	-74.334%
2026-03-17	45.2500	45.9200	45.2500	45.9200	+6.419%	4	480	-75.436%
2026-03-16	43.5200	43.5200	42.8500	43.1500	+3.527%	4	484	-73.859%
2026-03-13	41.6800	41.6800	41.6800	41.6800	-7.890%	1	487	-72.937%
2026-03-12	46.2500	46.2500	45.2500	45.2500	+4.023%	16	486	-75.072%
2026-03-11	43.8500	43.9000	43.5000	43.5000	+1.778%	9	501	-74.069%
2026-03-10	43.2900	43.2900	42.5300	42.7400	-6.620%	4	507	-73.608%
2026-03-09	47.4000	47.4000	45.3300	45.7700	-8.843%	28	506	-75.355%
2026-03-06	44.5000	50.2100	44.5000	50.2100	+13.726%	7	514	-77.534%
2026-03-05	46.0000	46.0000	43.2500	44.1500	-1.451%	8	514	-74.451%
2026-03-04	43.0000	45.2500	43.0000	44.8000	+10.617%	9	520	-74.821%
2026-03-03	37.7000	40.5000	34.2000	40.5000	+5.195%	13	527	-72.148%
2026-03-02	37.0000	39.4000	36.0000	38.5000	+24.314%	15	526	-70.701%
2026-02-27	31.8300	32.1400	30.3000	30.9700	-1.683%	38	530	-63.578%
2026-02-26	31.2000	31.5000	29.8300	31.5000	+3.960%	16	498	-64.190%
2026-02-25	29.2800	31.2000	29.2500	30.3000	+14.556%	27	491	-62.772%
2026-02-24	25.5700	26.9500	25.4400	26.4500	-3.818%	43	491	-57.353%
2026-02-23	27.2000	27.6000	27.0000	27.5000	-11.290%	6	523	-58.982%
2026-02-20	28.1000	31.0000	28.1000	31.0000	+3.333%	115	521	-63.613%
2026-02-19	31.0500	31.4400	30.0000	30.0000	-5.660%	14	487	-62.400%
2026-02-18	32.9000	34.6400	31.7500	31.8000	+4.985%	30	481	-64.528%
2026-02-17	27.2000	30.2900	27.2000	30.2900	+0.799%	10	470	-62.760%
2026-02-13	27.7000	30.0500	27.7000	30.0500	+9.592%	3	468	-62.463%
2026-02-12	29.1500	29.1500	26.0800	27.4200	-13.447%	89	468	-58.862%
2026-02-11	32.5500	32.5500	30.5500	31.6800	-6.659%	60	465	-64.394%
2026-02-10	35.5300	35.5300	33.9400	33.9400	-9.614%	14	407	-66.765%
2026-02-09	34.5000	38.9200	34.4500	37.5500	+18.641%	47	403	-69.960%
2026-02-06	32.7500	33.1000	31.6500	31.6500	+10.664%	32	379	-64.360%
2026-02-05	33.1500	33.1500	27.8300	28.6000	-15.882%	303	375	-60.559%
2026-02-04	45.0000	45.0000	33.3200	34.0000	-30.541%	10	213	-66.824%
2026-02-03	51.7500	51.7500	48.9500	48.9500	+15.176%	26	210	-76.956%
2026-02-02	43.8000	43.8000	42.5000	42.5000	+6.596%	10	194	-73.459%
2026-01-30	41.7500	41.7500	39.8000	39.8700	-11.400%	12	194	-71.708%
2026-01-29	43.0000	45.0000	42.5000	45.0000	-10.000%	38	196	-74.933%
2026-01-28	53.6500	53.6500	50.0000	50.0000	-12.587%	2	185	-77.440%
2026-01-27	57.2000	57.2000	57.2000	57.2000	-6.536%	11	183	-80.280%
2026-01-23	61.2000	61.2000	61.2000	61.2000	+5.064%	7	183	-81.569%
2026-01-22	58.2500	58.2500	58.2500	58.2500	+0.172%	2	176	-80.635%
2026-01-21	58.8000	58.8000	55.0600	58.1500	-3.566%	4	174	-80.602%
2026-01-20	60.3700	60.3700	60.3000	60.3000	-1.871%	11	174	-81.294%
2026-01-16	65.1400	65.1400	61.4500	61.4500	-9.831%	25	160	-81.644%
2026-01-08	68.1500	68.1500	68.1500	68.1500	-7.905%	1	160	-83.448%
2026-01-07	71.3000	76.5000	71.3000	74.0000	+6.475%	5	159	-84.757%
2026-01-06	69.5000	69.5000	69.5000	69.5000	+5.623%	2	159	-83.770%
2026-01-05	65.8100	65.8100	65.8000	65.8000	+8.995%	2	159	-82.857%
2026-01-02	60.3700	60.3700	60.3700	60.3700	-18.198%	1	159	-81.315%
2025-12-30	73.6500	73.8000	73.6500	73.8000	-4.056%	2	159	-84.715%
2025-12-29	76.9200	76.9200	76.9200	76.9200	-12.641%	1	159	-85.335%
2025-12-22	88.0500	88.0500	88.0500	88.0500	+7.182%	1	161	-87.189%
2025-12-19	82.1600	82.1600	82.1500	82.1500	+5.904%	2	161	-86.269%
2025-12-18	77.5700	77.5700	77.5700	77.5700	-0.500%	1	162	-85.458%
2025-12-17	77.5300	77.9600	77.5300	77.9600	+3.739%	2	162	-85.531%
2025-12-16	75.1500	75.1500	75.1500	75.1500	+9.884%	2	162	-84.990%
2025-12-03	68.3900	68.3900	68.3900	68.3900	+3.715%	1	164	-83.506%
2025-12-02	65.9400	65.9400	65.9400	65.9400	+5.386%	1	163	-82.894%
2025-11-28	62.5700	62.5700	62.5700	62.5700	+1.131%	1	163	-81.972%
2025-11-26	61.8700	61.8700	61.8700	61.8700	+2.502%	2	164	-81.768%
2025-11-24	58.0000	60.3600	58.0000	60.3600	+9.387%	5	164	-81.312%
2025-11-21	55.2300	55.2300	55.1600	55.1800	-1.517%	4	159	-79.558%
2025-11-20	57.3900	57.3900	56.0300	56.0300	-21.218%	2	157	-79.868%
2025-11-14	65.0000	71.1200	65.0000	71.1200	-6.874%	5	155	-84.139%
2025-11-13	76.3700	76.3700	76.3700	76.3700	-7.654%	3	157	-85.230%
2025-11-10	82.7000	82.7000	82.7000	82.7000	+14.337%	1	156	-86.360%
2025-11-06	78.5100	78.5100	72.3300	72.3300	-16.052%	15	156	-84.405%
2025-11-04	81.2500	86.1600	81.2500	86.1600	-8.941%	9	151	-86.908%
2025-10-31	94.6200	94.6200	94.6200	94.6200	+6.195%	1	151	-88.079%
2025-10-29	89.1000	89.1000	89.1000	89.1000	+6.071%	5	150	-87.340%
2025-10-27	84.0000	84.0000	84.0000	84.0000	+5.967%	1	149	-86.571%
2025-10-24	79.2700	79.2700	79.2700	79.2700	+14.635%	1	149	-85.770%
2025-10-22	72.2500	72.2500	69.1500	69.1500	-1.383%	6	149	-83.688%
2025-10-14	70.1200	70.1200	70.1200	70.1200	-13.110%	3	144	-83.913%
2025-10-10	80.7000	80.7000	80.7000	80.7000	+6.296%	1	144	-86.022%
2025-10-09	75.5000	75.9200	75.5000	75.9200	-4.202%	6	144	-85.142%
2025-10-07	79.2500	79.2500	79.2500	79.2500	+3.123%	1	150	-85.767%
2025-10-06	76.8500	76.8500	76.8500	76.8500	+2.892%	1	151	-85.322%
2025-10-03	74.7300	74.7300	74.6900	74.6900	-5.635%	5	152	-84.898%
2025-10-02	79.1500	79.1500	79.1500	79.1500	-0.815%	1	154	-85.749%
2025-10-01	79.8000	79.8000	79.8000	79.8000	+9.600%	1	155	-85.865%
2025-09-26	72.8100	72.8100	72.8100	72.8100	-4.386%	100	155	-84.508%
2025-09-25	76.1500	76.1500	76.1500	76.1500	-2.121%	1	55	-85.187%
2025-09-23	77.8000	77.8000	77.8000	77.8000	+4.430%	2	56	-85.501%
2025-09-22	74.5000	74.5000	74.5000	74.5000	-0.997%	1	55	-84.859%
2025-09-19	75.2500	75.2500	75.2500	75.2500	+3.922%	1	56	-85.010%
2025-09-18	71.0000	72.6000	69.6500	72.4100	+16.321%	18	57	-84.422%
2025-09-17	62.2500	62.2500	62.2500	62.2500	-5.896%	2	53	-81.880%
2025-09-16	66.1500	66.1500	66.1500	66.1500	-0.076%	1	51	-82.948%
2025-09-15	66.2000	66.2000	66.2000	66.2000	-1.473%	1	52	-82.961%
2025-09-12	62.0500	67.2000	61.6500	67.1900	+4.009%	19	53	-83.212%
2025-09-10	62.6600	64.6000	61.6000	64.6000	+8.809%	16	53	-82.539%
2025-09-09	56.6500	59.3700	56.6500	59.3700	+7.750%	2	51	-81.001%
2025-09-08	55.0000	55.1000	55.0000	55.1000	+3.184%	2	49	-79.528%
2025-09-05	52.8500	53.4000	52.8500	53.4000	-8.718%	2	49	-78.876%
2025-09-03	58.0500	58.5000	58.0500	58.5000	+2.812%	4	49	-80.718%
2025-09-02	55.8500	56.9500	55.8500	56.9000	+1.192%	7	45	-80.176%
2025-08-29	56.2300	56.2300	56.2300	56.2300	-0.407%	1	45	-79.940%
2025-08-28	56.0000	56.7900	56.0000	56.4600	-2.990%	3	45	-80.021%
2025-08-27	58.2000	58.2000	58.2000	58.2000	+9.811%	5	42	-80.619%
2025-08-25	53.0000	53.0000	53.0000	53.0000	-8.384%	1	46	-78.717%
2025-08-22	58.9800	59.2000	57.8500	57.8500	+2.844%	3	47	-80.501%
2025-08-21	57.3500	57.3500	56.2500	56.2500	+1.078%	6	44	-79.947%
2025-08-20	55.6500	55.6500	47.6800	55.6500	-5.758%	18	38	-79.730%
2025-08-19	65.6500	65.6500	58.7000	59.0500	-17.030%	31	25	-80.898%
2025-08-18	71.1700	71.1700	71.1700	71.1700	0.000%	1	1	-84.151%

.dark-mode .XD5h1q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XD5h1q{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C120PLTR Aug 21 2026 120.00 Call (PLTR260821C00120000)option OPRA

PLTR20260821C120
PLTR Aug 21 2026 120.00 Call (PLTR260821C00120000)
option OPRA