Dark

PLTR20260821C125
PLTR Aug 21 2026 125.00 Call (PLTR260821C00125000)
option OPRA

EOD

Jul 23, 2026

8.82-10.457%(-1.03)606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.6000	10.6000	7.7700	8.8200	-10.457%	606	5,525	0.000%
2026-07-22	13.5500	13.5500	9.2000	9.8500	-33.670%	588	5,357	-10.457%
2026-07-21	15.5300	16.0500	14.7000	14.8500	-9.891%	35	5,161	-40.606%
2026-07-20	16.4000	17.6000	14.9700	16.4800	+12.185%	96	5,156	-46.481%
2026-07-17	14.2200	16.2600	13.0000	14.6900	-9.040%	138	5,169	-39.959%
2026-07-16	14.7300	16.1500	12.9000	16.1500	+0.937%	119	5,215	-45.387%
2026-07-15	16.8300	17.0000	15.4500	16.0000	-1.840%	652	5,245	-44.875%
2026-07-14	10.0000	17.5000	9.7000	16.3000	+19.765%	400	4,720	-45.890%
2026-07-13	11.6000	13.7500	11.4500	13.6100	+18.865%	388	4,739	-35.195%
2026-07-10	14.8000	14.8500	11.1500	11.4500	-12.729%	221	4,781	-22.969%
2026-07-09	12.1000	13.1500	11.0100	13.1200	-10.748%	1,193	4,738	-32.774%
2026-07-08	13.9000	15.1500	12.1900	14.7000	-14.035%	377	4,561	-40.000%
2026-07-07	16.7000	20.1800	15.1000	17.1000	+8.779%	497	4,542	-48.421%
2026-07-06	12.6600	16.8500	12.5000	15.7200	+10.316%	684	4,616	-43.893%
2026-07-02	13.3700	16.1500	13.2500	14.2500	+19.748%	2,576	3,707	-38.105%
2026-07-01	8.5000	13.3000	8.4900	11.9000	+67.135%	1,827	3,707	-25.882%
2026-06-30	6.8000	8.0400	6.5300	7.1200	+2.742%	1,353	3,778	+23.876%
2026-06-29	7.2500	8.4500	6.6000	6.9300	+15.500%	1,080	2,691	+27.273%
2026-06-26	4.9600	6.5500	4.9500	6.0000	+33.333%	747	2,723	+47.000%
2026-06-25	5.7000	5.7000	4.2500	4.5000	-31.818%	1,396	2,430	+96.000%
2026-06-24	6.6900	8.2000	6.1500	6.6000	-14.286%	757	2,206	+33.636%
2026-06-23	9.2500	9.5500	7.4000	7.7000	-16.576%	524	1,980	+14.545%
2026-06-22	12.8500	13.6500	9.0000	9.2300	-33.835%	1,732	1,956	-4.442%
2026-06-18	15.4200	15.4200	12.2500	13.9500	-8.224%	701	769	-36.774%
2026-06-17	15.7200	18.6500	15.2000	15.2000	-10.324%	406	769	-41.974%
2026-06-16	18.3500	18.3500	14.8800	16.9500	-7.629%	1,107	769	-47.965%
2026-06-15	16.7000	18.6000	15.3000	18.3500	+26.117%	118	571	-51.935%
2026-06-12	16.3700	16.3700	13.9500	14.5500	-11.818%	335	571	-39.381%
2026-06-11	15.0000	16.7800	14.7000	16.5000	+0.610%	290	571	-46.545%
2026-06-10	15.8000	17.8300	15.8000	16.4000	-6.286%	160	567	-46.220%
2026-06-09	18.8000	18.8000	14.9500	17.5000	-12.631%	73	531	-49.600%
2026-06-08	20.6500	21.1000	20.0300	20.0300	+0.755%	11	500	-55.966%
2026-06-05	22.3000	22.3500	19.5400	19.8800	-17.270%	37	496	-55.634%
2026-06-04	25.9500	28.6500	24.0300	24.0300	-6.860%	39	477	-63.296%
2026-06-03	28.6100	28.7500	25.2400	25.8000	-24.451%	127	460	-65.814%
2026-06-02	36.5000	36.5000	31.6500	34.1500	-20.581%	48	561	-74.173%
2026-06-01	37.7000	43.0500	37.2300	43.0000	+15.591%	23	580	-79.488%
2026-05-29	28.6500	38.0300	28.6500	37.2000	+49.098%	135	586	-76.290%
2026-05-28	19.8400	25.7000	19.8400	24.9500	+36.339%	96	529	-64.649%
2026-05-27	19.5500	19.5500	18.0700	18.3000	-12.857%	9	535	-51.803%
2026-05-26	19.6500	22.3500	19.6500	21.0000	-0.803%	23	536	-58.000%
2026-05-22	22.3000	22.5000	19.6000	21.1700	-5.280%	32	534	-58.337%
2026-05-21	22.2500	22.3500	21.3000	22.3500	+4.002%	62	541	-60.537%
2026-05-20	18.7000	21.5100	18.7000	21.4900	+3.467%	158	541	-58.958%
2026-05-19	20.9000	21.0000	19.6300	20.7700	+3.333%	63	485	-57.535%
2026-05-18	18.3000	20.4500	18.3000	20.1000	-3.920%	19	485	-56.119%
2026-05-15	20.0100	21.0000	20.0100	20.9200	+5.390%	5	485	-57.839%
2026-05-14	18.8700	20.6000	18.0000	19.8500	+10.278%	42	497	-55.567%
2026-05-13	19.5000	19.5000	17.3000	18.0000	-12.833%	78	453	-51.000%
2026-05-12	22.5000	22.6900	20.2800	20.6500	-6.136%	11	453	-57.288%
2026-05-11	21.5500	22.0000	21.3200	22.0000	+2.088%	13	453	-59.909%
2026-05-08	20.7000	21.5500	20.7000	21.5500	-6.100%	49	450	-59.072%
2026-05-07	22.5000	23.5000	22.5000	22.9500	+12.776%	37	407	-61.569%
2026-05-06	19.5500	21.9000	19.5500	20.3500	-9.956%	128	398	-56.658%
2026-05-05	24.5600	26.5000	22.0000	22.6000	-26.861%	48	388	-60.973%
2026-05-04	33.4000	33.4000	30.9000	30.9000	+5.641%	31	389	-71.456%
2026-05-01	30.8700	30.8700	27.6300	29.2500	+14.258%	122	401	-69.846%
2026-04-30	25.2000	25.6000	24.5800	25.6000	+4.703%	4	401	-65.547%
2026-04-29	23.3000	24.8500	23.2500	24.4500	-11.573%	274	400	-63.926%
2026-04-28	28.3000	28.3000	27.6500	27.6500	-8.292%	13	386	-68.101%
2026-04-27	29.3000	30.1500	29.3000	30.1500	+4.651%	4	379	-70.746%
2026-04-24	28.2400	29.2000	26.6500	28.8100	+0.734%	26	381	-69.386%
2026-04-23	28.6200	28.6200	27.6500	28.6000	-19.437%	13	370	-69.161%
2026-04-22	35.2500	35.5000	35.2500	35.5000	+13.238%	2	363	-75.155%
2026-04-21	31.3500	31.3500	31.3500	31.3500	+0.449%	1	363	-71.866%
2026-04-20	31.8000	31.8000	29.7500	31.2100	-0.921%	9	363	-71.740%
2026-04-17	31.6000	33.0000	31.5000	31.5000	+10.140%	31	363	-72.000%
2026-04-16	29.9000	29.9000	27.2000	28.6000	-1.038%	11	367	-69.161%
2026-04-15	26.1500	29.0000	25.9000	28.9000	+17.959%	41	370	-69.481%
2026-04-14	24.4000	26.0000	23.8500	24.5000	+9.180%	97	391	-64.000%
2026-04-13	21.3500	23.5800	21.3500	22.4400	+9.463%	157	449	-60.695%
2026-04-10	20.2500	21.0500	17.9400	20.5000	-6.393%	318	490	-56.976%
2026-04-09	22.8500	23.1500	20.7500	21.9000	-23.427%	210	336	-59.726%
2026-04-08	36.0000	36.0000	28.2500	28.6000	-18.052%	19	183	-69.161%
2026-04-07	32.2700	34.9000	32.2700	34.9000	-0.286%	2	183	-74.728%
2026-04-06	35.0000	35.0000	35.0000	35.0000	+14.754%	1	182	-74.800%
2026-03-30	30.5000	30.5000	30.5000	30.5000	-6.499%	30	182	-71.082%
2026-03-27	33.1800	33.1800	32.6200	32.6200	-25.864%	2	168	-72.961%
2026-03-25	44.0000	44.0000	44.0000	44.0000	-3.297%	1	167	-79.955%
2026-03-23	42.8000	45.5000	42.8000	45.5000	+20.370%	31	167	-80.615%
2026-03-20	42.1500	42.1500	37.8000	37.8000	-7.239%	2	196	-76.667%
2026-03-19	40.7500	40.7500	40.7500	40.7500	+3.769%	1	196	-78.356%
2026-03-13	39.2700	39.2700	39.2700	39.2700	-8.632%	1	197	-77.540%
2026-03-09	45.0000	45.0000	42.7700	42.9800	-6.687%	3	197	-79.479%
2026-03-06	47.3000	47.3000	46.0600	46.0600	+16.020%	3	198	-80.851%
2026-03-05	42.3300	42.3300	38.8800	39.7000	-1.244%	10	198	-77.783%
2026-03-04	39.3000	40.5000	39.3000	40.2000	+9.091%	5	200	-78.060%
2026-03-03	33.5000	36.8500	31.6000	36.8500	+4.391%	17	200	-76.065%
2026-03-02	34.0000	35.6300	34.0000	35.3000	+21.223%	5	201	-75.014%
2026-02-27	27.8000	29.1200	27.8000	29.1200	+3.815%	2	201	-69.712%
2026-02-26	28.6000	29.4800	26.9500	28.0500	+0.179%	40	202	-68.556%
2026-02-25	25.5000	28.6100	24.5000	28.0000	+16.570%	16	228	-68.500%
2026-02-24	23.5500	24.7000	23.0000	24.0200	-4.112%	39	228	-63.281%
2026-02-23	23.5000	25.3300	23.5000	25.0500	-13.680%	67	210	-64.790%
2026-02-18	31.0000	31.6200	28.9000	29.0200	+18.449%	45	178	-69.607%
2026-02-17	24.5000	24.5000	24.5000	24.5000	-4.817%	3	170	-64.000%
2026-02-13	25.0500	27.1000	25.0500	25.7400	+2.960%	35	147	-65.734%
2026-02-12	27.4100	27.4100	23.6500	25.0000	-10.714%	15	147	-64.720%
2026-02-11	29.4500	29.4500	28.0000	28.0000	-13.313%	2	139	-68.500%
2026-02-10	35.3000	35.3000	32.3000	32.3000	-9.650%	36	138	-72.693%
2026-02-09	35.4000	35.7500	35.3500	35.7500	+20.330%	13	132	-75.329%
2026-02-06	28.9800	30.2500	28.0000	29.7100	+16.510%	14	126	-70.313%
2026-02-05	29.6400	29.6400	25.2500	25.5000	-18.919%	59	120	-65.412%
2026-02-04	34.5700	34.5700	30.0000	31.4500	-28.846%	29	96	-71.955%
2026-02-03	50.0200	50.0200	44.2000	44.2000	+14.094%	31	92	-80.045%
2026-02-02	40.0800	40.5500	38.7400	38.7400	+5.272%	40	99	-77.233%
2026-01-30	38.2900	38.2900	36.8000	36.8000	-11.304%	22	71	-76.033%
2026-01-29	39.7500	41.4900	39.7000	41.4900	-18.004%	7	63	-78.742%
2026-01-28	50.6000	50.6000	50.6000	50.6000	-3.985%	3	65	-82.569%
2026-01-27	52.5000	52.7000	52.5000	52.7000	-5.556%	3	68	-83.264%
2026-01-26	55.8000	55.8000	55.8000	55.8000	-3.460%	5	66	-84.194%
2026-01-23	57.8000	57.8000	57.8000	57.8000	+2.756%	6	61	-84.740%
2026-01-21	54.9500	56.3000	54.9000	56.2500	-0.794%	45	61	-84.320%
2026-01-20	57.5000	57.5000	56.7000	56.7000	-7.216%	21	52	-84.444%
2026-01-16	61.1100	61.1100	61.1100	61.1100	-5.109%	4	47	-85.567%
2026-01-06	64.1400	64.4000	64.1400	64.4000	-12.082%	2	47	-86.304%
2025-12-29	73.2500	73.2500	73.2500	73.2500	-8.916%	1	48	-87.959%
2025-12-24	80.4200	80.4200	80.4200	80.4200	-1.927%	1	48	-89.033%
2025-12-22	83.0800	83.0800	82.0000	82.0000	+11.413%	6	46	-89.244%
2025-12-11	73.6000	73.6000	73.6000	73.6000	+9.118%	1	46	-88.016%
2025-12-04	67.4500	67.4500	67.4500	67.4500	+14.167%	3	47	-86.924%
2025-12-01	56.8300	59.0800	56.8300	59.0800	+0.562%	8	50	-85.071%
2025-11-28	59.3400	59.3400	58.7500	58.7500	+17.265%	2	47	-84.987%
2025-11-21	50.1000	50.1000	50.1000	50.1000	-19.583%	3	47	-82.395%
2025-11-17	66.0200	66.0200	62.3000	62.3000	-4.885%	7	44	-85.843%
2025-11-14	61.0900	65.5000	61.0900	65.5000	-3.676%	4	45	-86.534%
2025-11-13	68.0000	68.0000	68.0000	68.0000	-16.049%	1	45	-87.029%
2025-11-11	81.0000	81.0000	81.0000	81.0000	+16.162%	2	46	-89.111%
2025-11-06	69.0100	69.7300	68.7200	69.7300	-23.584%	3	46	-87.351%
2025-10-31	91.2500	91.2500	91.2500	91.2500	+4.155%	3	45	-90.334%
2025-10-29	87.6100	87.6100	87.6100	87.6100	+16.224%	1	46	-89.933%
2025-10-24	75.3000	75.3800	75.3000	75.3800	+5.132%	42	45	-88.299%
2025-10-16	71.7000	71.7000	71.7000	71.7000	-0.761%	1	25	-87.699%
2025-10-10	72.2500	72.2500	72.2500	72.2500	-5.703%	2	25	-87.792%
2025-10-09	76.6200	76.6200	76.6200	76.6200	+0.670%	5	25	-88.489%
2025-10-07	76.1200	76.1200	76.1100	76.1100	+5.197%	4	25	-88.412%
2025-10-06	72.3000	72.3500	72.3000	72.3500	+6.163%	3	23	-87.809%
2025-10-03	68.9800	68.9800	68.1500	68.1500	-11.516%	3	22	-87.058%
2025-10-02	75.6000	77.0200	75.6000	77.0200	+9.063%	3	22	-88.548%
2025-09-29	72.0300	72.0300	70.6200	70.6200	-1.037%	2	22	-87.511%
2025-09-24	71.3600	71.3600	71.3600	71.3600	-3.241%	1	22	-87.640%
2025-09-19	74.4300	74.4300	73.7500	73.7500	+7.617%	8	22	-88.041%
2025-09-18	67.8200	69.1500	67.8200	68.5300	+13.932%	5	27	-87.130%
2025-09-12	60.1500	60.1500	60.1500	60.1500	-1.796%	2	31	-85.337%
2025-09-10	61.0000	61.2500	60.0000	61.2500	+15.262%	5	33	-85.600%
2025-09-08	52.8900	53.1400	52.8900	53.1400	+3.992%	2	30	-83.402%
2025-09-04	51.1000	51.1000	51.1000	51.1000	-5.283%	5	30	-82.740%
2025-08-29	53.9500	53.9500	53.9500	53.9500	+3.056%	1	27	-83.652%
2025-08-28	52.0000	52.3500	52.0000	52.3500	-2.876%	3	27	-83.152%
2025-08-27	53.9000	53.9000	53.9000	53.9000	-2.196%	1	28	-83.636%
2025-08-26	55.1100	55.1100	55.1100	55.1100	-0.613%	1	27	-83.996%
2025-08-25	50.1400	55.4500	49.5000	55.4500	-3.666%	6	27	-84.094%
2025-08-22	53.4400	57.5600	53.4400	57.5600	+3.693%	5	33	-84.677%
2025-08-21	53.8000	55.5100	53.5000	55.5100	+2.987%	6	30	-84.111%
2025-08-20	47.2000	53.9000	46.0000	53.9000	-3.440%	9	26	-83.636%
2025-08-19	63.2800	64.6000	55.8200	55.8200	-18.689%	21	19	-84.199%
2025-08-18	68.7000	68.7000	68.6500	68.6500	0.000%	6	6	-87.152%

.dark-mode .NnYnxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnYnxd{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C125PLTR Aug 21 2026 125.00 Call (PLTR260821C00125000)option OPRA

PLTR20260821C125
PLTR Aug 21 2026 125.00 Call (PLTR260821C00125000)
option OPRA