Dark

PLTR20260821C130
PLTR Aug 21 2026 130.00 Call (PLTR260821C00130000)
option OPRA

EOD

Jul 23, 2026

6.79-11.473%(-0.88)1,116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.3500	8.3500	5.9500	6.7900	-11.473%	1,116	9,840	0.000%
2026-07-22	10.6700	10.6700	7.1500	7.6700	-36.454%	998	9,650	-11.473%
2026-07-21	12.5500	13.3000	11.5000	12.0700	-11.054%	465	9,675	-43.745%
2026-07-20	12.1500	14.5000	12.1500	13.5700	+11.047%	267	9,816	-49.963%
2026-07-17	11.1500	13.6000	10.2400	12.2200	-9.548%	673	9,847	-44.435%
2026-07-16	12.5700	13.5100	10.1500	13.5100	+3.923%	420	9,700	-49.741%
2026-07-15	13.5000	15.0000	12.6000	13.0000	-2.767%	4,214	9,688	-47.769%
2026-07-14	7.8500	14.5000	7.3500	13.3700	+20.995%	1,665	7,690	-49.215%
2026-07-13	9.3000	11.2500	8.9500	11.0500	+22.099%	1,083	7,987	-38.552%
2026-07-10	12.0000	12.0500	8.8000	9.0500	-14.623%	756	7,967	-24.972%
2026-07-09	10.1000	10.6500	8.7500	10.6000	-16.272%	1,632	7,938	-35.943%
2026-07-08	11.6700	12.7500	9.8500	12.6600	-11.158%	1,737	7,688	-46.367%
2026-07-07	13.1500	17.0000	12.3000	14.2500	+9.615%	1,119	7,567	-52.351%
2026-07-06	10.1500	14.0000	10.1500	13.0000	+13.043%	803	7,552	-47.769%
2026-07-02	11.0000	13.5000	10.8000	11.5000	+19.171%	2,563	7,358	-40.957%
2026-07-01	7.2500	10.8500	6.7000	9.6500	+71.708%	5,126	7,358	-29.637%
2026-06-30	5.3500	6.3500	5.0000	5.6200	+3.119%	835	5,690	+20.819%
2026-06-29	5.7000	6.8000	5.2200	5.4500	+12.603%	1,401	5,551	+24.587%
2026-06-26	3.9500	5.2100	3.9500	4.8400	+38.286%	1,566	4,929	+40.289%
2026-06-25	4.4600	4.6400	3.2500	3.5000	-31.373%	1,527	4,841	+94.000%
2026-06-24	5.3500	6.5000	4.8500	5.1000	-16.393%	1,869	4,438	+33.137%
2026-06-23	7.9800	7.9800	5.9000	6.1000	-16.438%	701	3,492	+11.311%
2026-06-22	11.1000	11.3900	7.2500	7.3000	-36.797%	1,158	3,387	-6.986%
2026-06-18	11.9000	11.9800	10.0500	11.5500	-10.604%	1,480	2,612	-41.212%
2026-06-17	13.4400	16.1600	12.6500	12.9200	-10.588%	717	2,612	-47.446%
2026-06-16	14.8500	14.8500	12.3500	14.4500	-6.774%	918	2,612	-53.010%
2026-06-15	13.9000	15.8000	12.7000	15.5000	+28.418%	568	2,118	-56.194%
2026-06-12	13.0000	13.4300	11.7000	12.0700	-14.397%	529	2,118	-43.745%
2026-06-11	13.3900	14.3500	12.6500	14.1000	+0.356%	874	2,118	-51.844%
2026-06-10	13.5800	15.6000	13.1300	14.0500	-6.645%	404	2,092	-51.673%
2026-06-09	17.0000	17.3500	12.5000	15.0500	-15.211%	523	1,995	-54.884%
2026-06-08	17.7500	18.5600	17.0900	17.7500	+2.601%	57	1,872	-61.746%
2026-06-05	21.4000	21.4000	16.6000	17.3000	-19.759%	124	1,869	-60.751%
2026-06-04	22.8600	24.4000	20.9300	21.5600	-1.463%	193	1,871	-68.506%
2026-06-03	25.2200	25.2800	21.7500	21.8800	-26.454%	164	1,864	-68.967%
2026-06-02	32.0500	33.7900	28.3600	29.7500	-18.493%	155	1,765	-77.176%
2026-06-01	35.0000	38.8900	33.0000	36.5000	+10.106%	403	1,767	-81.397%
2026-05-29	26.0000	34.5000	25.0000	33.1500	+47.333%	402	1,696	-79.517%
2026-05-28	16.6000	22.5000	16.6000	22.5000	+47.541%	319	1,818	-69.822%
2026-05-27	15.6500	17.3000	14.9500	15.2500	-14.709%	367	1,843	-55.475%
2026-05-26	16.5000	19.1800	16.1700	17.8800	-2.826%	39	1,786	-62.025%
2026-05-22	19.6400	19.7000	16.7500	18.4000	-3.209%	231	1,795	-63.098%
2026-05-21	19.4000	19.4000	18.5700	19.0100	+3.880%	33	1,958	-64.282%
2026-05-20	16.5000	18.8500	16.5000	18.3000	+2.292%	34	1,958	-62.896%
2026-05-19	18.9000	19.0100	17.0000	17.8900	+2.229%	128	1,952	-62.046%
2026-05-18	16.4000	18.4000	16.2000	17.5000	+0.633%	186	1,952	-61.200%
2026-05-15	17.0500	18.3100	16.5800	17.3900	+0.520%	113	1,952	-60.955%
2026-05-14	15.2000	18.0000	15.2000	17.3000	+11.974%	374	1,789	-60.751%
2026-05-13	19.2000	19.2000	14.7000	15.4500	-17.819%	563	1,479	-56.052%
2026-05-12	19.5500	19.7000	17.5000	18.8000	-2.742%	73	1,479	-63.883%
2026-05-11	19.1300	19.4800	17.2500	19.3300	-4.872%	45	1,479	-64.873%
2026-05-08	18.7000	20.3200	17.0200	20.3200	+1.906%	145	1,462	-66.585%
2026-05-07	19.1000	22.7500	19.1000	19.9400	+11.709%	135	1,427	-65.948%
2026-05-06	18.0000	19.4800	17.1000	17.8500	-12.285%	289	1,466	-61.961%
2026-05-05	23.4300	24.4000	19.6200	20.3500	-25.865%	280	1,349	-66.634%
2026-05-04	29.0700	30.2100	27.4500	27.4500	+4.175%	124	1,316	-75.264%
2026-05-01	26.5500	27.4000	24.9400	26.3500	+15.066%	42	1,363	-74.231%
2026-04-30	21.3900	23.3500	21.3900	22.9000	+5.530%	162	1,363	-70.349%
2026-04-29	21.0000	21.9000	20.4200	21.7000	-11.789%	28	1,208	-68.710%
2026-04-28	25.0200	25.0200	24.5500	24.6000	-4.168%	11	1,195	-72.398%
2026-04-27	25.2700	27.0900	25.2700	25.6700	-1.269%	59	1,192	-73.549%
2026-04-24	25.3700	26.0600	24.0000	26.0000	+3.792%	21	1,192	-73.885%
2026-04-23	29.7500	30.2000	25.0000	25.0500	-24.206%	43	1,184	-72.894%
2026-04-22	30.5500	33.0500	30.3000	33.0500	+16.373%	57	1,161	-79.455%
2026-04-21	27.8500	30.8000	27.8500	28.4000	+1.429%	29	1,221	-76.092%
2026-04-20	27.7500	28.8000	27.0000	28.0000	-1.961%	52	1,221	-75.750%
2026-04-17	27.5000	29.5000	26.6500	28.5600	+11.345%	56	1,228	-76.225%
2026-04-16	27.1800	27.3500	24.1000	25.6500	-1.346%	92	1,271	-73.528%
2026-04-15	21.5600	26.0000	21.5600	26.0000	+20.092%	51	1,248	-73.885%
2026-04-14	21.3000	22.8000	21.3000	21.6500	+9.343%	200	1,258	-68.637%
2026-04-13	18.8500	20.9500	18.8000	19.8000	+10.245%	205	1,308	-65.707%
2026-04-10	17.5000	18.7500	15.3300	17.9600	-7.135%	394	1,353	-62.194%
2026-04-09	22.4000	22.5000	18.3000	19.3400	-22.640%	421	1,159	-64.891%
2026-04-08	36.3500	36.3500	25.0000	25.0000	-14.966%	52	973	-72.840%
2026-04-07	29.4000	29.4000	29.4000	29.4000	-10.420%	3	962	-76.905%
2026-04-06	32.8500	32.8500	32.8100	32.8200	+6.558%	40	959	-79.311%
2026-04-02	30.8000	30.8000	30.8000	30.8000	+0.163%	1	939	-77.955%
2026-04-01	29.7000	30.7500	29.7000	30.7500	+1.619%	4	939	-77.919%
2026-03-31	26.3000	31.0700	26.3000	30.2600	+22.016%	12	936	-77.561%
2026-03-30	28.2100	28.2100	24.8000	24.8000	-18.179%	28	937	-72.621%
2026-03-27	30.3100	30.3100	30.3100	30.3100	-7.591%	1	932	-77.598%
2026-03-26	34.2500	34.7500	32.7800	32.8000	-14.472%	23	932	-79.299%
2026-03-25	41.0000	41.1500	37.9500	38.3500	+0.656%	7	933	-82.295%
2026-03-24	36.0000	38.1000	36.0000	38.1000	-9.242%	8	930	-82.178%
2026-03-23	40.8000	41.9800	40.5500	41.9800	+20.980%	8	926	-83.826%
2026-03-20	36.1200	36.2000	34.7000	34.7000	-5.758%	28	928	-80.432%
2026-03-19	35.2500	36.8200	35.2500	36.8200	+0.327%	11	919	-81.559%
2026-03-16	37.6000	37.6000	36.7000	36.7000	+2.314%	2	919	-81.499%
2026-03-13	35.8700	35.8700	35.8700	35.8700	-6.589%	1	919	-81.071%
2026-03-12	38.4000	38.4000	38.4000	38.4000	+7.263%	3	919	-82.318%
2026-03-11	35.8000	35.8000	35.8000	35.8000	-2.559%	5	920	-81.034%
2026-03-10	36.7400	36.7400	36.7400	36.7400	-9.440%	3	920	-81.519%
2026-03-09	40.5700	40.5700	40.5700	40.5700	-2.241%	3	918	-83.263%
2026-03-06	37.7300	43.8500	37.7300	41.5000	+10.814%	20	918	-83.639%
2026-03-05	39.9000	39.9000	37.4500	37.4500	-1.963%	11	926	-81.869%
2026-03-04	36.1000	39.0800	36.1000	38.2000	+16.109%	13	924	-82.225%
2026-03-03	32.1400	33.6000	28.5500	32.9000	+1.921%	69	920	-79.362%
2026-03-02	31.5800	33.0000	31.0000	32.2800	+28.862%	42	947	-78.965%
2026-02-27	26.2000	27.2500	25.0500	25.0500	-2.339%	46	954	-72.894%
2026-02-26	24.9500	26.7500	24.5400	25.6500	+2.395%	29	949	-73.528%
2026-02-25	24.2000	25.8000	23.8000	25.0500	+14.436%	47	937	-72.894%
2026-02-24	20.9500	22.3500	20.8500	21.8900	-3.142%	88	937	-68.981%
2026-02-23	21.4500	23.0000	21.0000	22.6000	-11.373%	166	898	-69.956%
2026-02-20	23.9900	25.9000	23.7800	25.5000	+1.594%	57	812	-73.373%
2026-02-19	23.3500	26.1300	23.3500	25.1000	-4.744%	17	793	-72.948%
2026-02-18	28.0000	28.9000	26.1000	26.3500	+7.903%	40	787	-74.231%
2026-02-17	23.0000	24.8600	21.9600	24.4200	+3.738%	108	801	-72.195%
2026-02-13	21.6500	24.6100	21.2500	23.5400	+6.036%	52	822	-71.155%
2026-02-12	25.9400	25.9400	21.3000	22.2000	-14.615%	285	822	-69.414%
2026-02-11	27.4000	27.4000	25.2500	26.0000	-8.062%	10	596	-73.885%
2026-02-10	32.2500	32.2500	28.2800	28.2800	-12.554%	17	592	-75.990%
2026-02-09	26.7600	33.0300	26.7600	32.3400	+21.579%	37	590	-79.004%
2026-02-06	26.5700	27.4000	24.7500	26.6000	+12.712%	43	619	-74.474%
2026-02-05	27.3100	27.3100	22.6500	23.6000	-19.454%	202	613	-71.229%
2026-02-04	30.7500	30.7500	27.5000	29.3000	-30.733%	54	521	-76.826%
2026-02-03	47.0000	47.0000	39.1500	42.3000	+16.049%	36	531	-83.948%
2026-02-02	37.3000	37.5500	35.8700	36.4500	+4.952%	43	517	-81.372%
2026-01-30	34.7300	34.7300	34.7300	34.7300	-7.139%	5	498	-80.449%
2026-01-29	37.3700	37.8000	36.9500	37.4000	-21.263%	23	498	-81.845%
2026-01-28	48.2100	48.2100	47.5000	47.5000	-2.764%	9	504	-85.705%
2026-01-27	50.2000	50.2000	48.8500	48.8500	-4.553%	31	511	-86.100%
2026-01-26	51.3900	51.3900	51.1800	51.1800	-3.905%	3	511	-86.733%
2026-01-23	53.6800	53.6800	53.2600	53.2600	+4.946%	2	510	-87.251%
2026-01-22	50.7500	50.7500	50.7500	50.7500	+4.855%	6	509	-86.621%
2026-01-21	52.9000	52.9300	48.4000	48.4000	-10.800%	13	512	-85.971%
2026-01-20	54.2600	54.2600	54.2600	54.2600	-1.345%	1	509	-87.486%
2026-01-16	57.6500	57.6500	55.0000	55.0000	-5.336%	304	227	-87.655%
2026-01-14	58.1000	58.1000	58.1000	58.1000	-5.819%	10	227	-88.313%
2026-01-12	62.4900	62.4900	61.6900	61.6900	+5.997%	11	227	-88.993%
2026-01-05	58.2000	58.2000	58.2000	58.2000	+10.019%	1	221	-88.333%
2026-01-02	62.0000	62.0000	52.9000	52.9000	-20.986%	10	221	-87.164%
2025-12-30	66.9500	66.9500	66.9500	66.9500	-9.454%	20	216	-89.858%
2025-12-26	73.9400	73.9400	73.9400	73.9400	-2.131%	3	196	-90.817%
2025-12-23	75.5500	75.5500	75.5500	75.5500	+3.352%	16	194	-91.013%
2025-12-19	73.1000	73.1000	73.1000	73.1000	+3.835%	8	194	-90.711%
2025-12-18	71.1100	71.1100	70.1000	70.4000	+10.692%	104	194	-90.355%
2025-12-17	64.9500	64.9500	63.6000	63.6000	-8.357%	2	245	-89.324%
2025-12-15	71.0000	71.0000	69.4000	69.4000	-3.208%	3	245	-90.216%
2025-12-10	71.7000	71.7000	71.7000	71.7000	+9.466%	1	248	-90.530%
2025-12-05	65.5000	65.5000	65.5000	65.5000	+1.049%	1	249	-89.634%
2025-12-04	64.8200	64.8200	64.8200	64.8200	+10.332%	1	250	-89.525%
2025-12-02	58.3500	58.7500	58.3500	58.7500	+5.627%	20	250	-88.443%
2025-11-28	55.6200	55.6200	55.6200	55.6200	+0.415%	1	245	-87.792%
2025-11-26	54.8500	55.3900	54.8500	55.3900	+3.863%	11	257	-87.741%
2025-11-25	50.0000	53.3300	50.0000	53.3300	+3.674%	12	257	-87.268%
2025-11-24	49.2600	51.4400	49.2600	51.4400	+16.486%	2	247	-86.800%
2025-11-21	44.1600	44.1600	44.1600	44.1600	-9.508%	1	247	-84.624%
2025-11-20	50.0700	50.0700	48.8000	48.8000	-11.111%	4	247	-86.086%
2025-11-19	54.8600	54.9000	54.7600	54.9000	-7.731%	280	249	-87.632%
2025-11-17	60.5100	60.5100	59.5000	59.5000	-5.556%	2	220	-88.588%
2025-11-14	59.8200	63.0000	59.2900	63.0000	-6.791%	3	220	-89.222%
2025-11-13	67.5900	67.5900	67.5900	67.5900	-4.128%	3	218	-89.954%
2025-11-12	70.5000	70.5000	70.5000	70.5000	-7.090%	1	218	-90.369%
2025-11-10	76.1400	76.1400	75.8800	75.8800	+16.380%	2	217	-91.052%
2025-11-06	65.6200	65.6200	64.3100	65.2000	-11.844%	85	217	-89.586%
2025-11-05	74.2000	74.2000	73.9600	73.9600	-4.875%	5	149	-90.819%
2025-11-04	79.7200	79.7200	77.7500	77.7500	-14.701%	5	148	-91.267%
2025-11-03	91.1500	91.1500	91.1500	91.1500	+16.934%	3	149	-92.551%
2025-10-27	76.5000	77.9600	76.5000	77.9500	+7.399%	4	150	-91.289%
2025-10-24	72.5800	72.5800	72.5800	72.5800	+5.341%	1	150	-90.645%
2025-10-23	66.3000	68.9000	66.3000	68.9000	+11.147%	2	149	-90.145%
2025-10-22	63.2800	63.2800	61.9900	61.9900	-11.240%	16	150	-89.047%
2025-10-20	70.3800	70.3800	69.8400	69.8400	+3.620%	2	149	-90.278%
2025-10-13	63.0500	67.4000	63.0500	67.4000	+0.298%	11	149	-89.926%
2025-10-10	67.8500	67.8500	67.2000	67.2000	-5.285%	2	158	-89.896%
2025-10-08	71.3700	71.3700	70.9500	70.9500	+5.018%	2	157	-90.430%
2025-10-06	67.9000	70.0000	67.5600	67.5600	+6.226%	6	158	-89.950%
2025-10-03	62.5300	63.6000	62.5300	63.6000	-11.605%	2	160	-89.324%
2025-10-01	72.0200	72.0200	71.9500	71.9500	+4.049%	3	159	-90.563%
2025-09-30	69.1500	69.1500	69.1500	69.1500	+0.217%	2	158	-90.181%
2025-09-24	69.0000	69.0000	69.0000	69.0000	-2.817%	1	158	-90.159%
2025-09-23	70.8600	71.0000	70.8600	71.0000	-0.644%	3	158	-90.437%
2025-09-19	68.0300	71.4600	68.0300	71.4600	+8.552%	7	159	-90.498%
2025-09-18	63.3100	65.8300	61.8000	65.8300	+17.031%	35	162	-89.686%
2025-09-17	59.0500	59.0500	56.2500	56.2500	-6.592%	23	149	-87.929%
2025-09-15	58.0300	60.2200	58.0300	60.2200	-0.889%	12	161	-88.725%
2025-09-12	57.9500	60.8400	56.9400	60.7600	+6.503%	5	154	-88.825%
2025-09-10	55.2000	57.7000	55.2000	57.0500	+5.648%	16	154	-88.098%
2025-09-09	52.7300	54.0000	52.7300	54.0000	+8.325%	6	140	-87.426%
2025-09-08	50.0000	50.0000	49.6500	49.8500	+5.951%	8	141	-86.379%
2025-09-05	51.1000	51.1000	44.6000	47.0500	-7.272%	10	142	-85.569%
2025-09-03	50.7400	50.7400	50.7400	50.7400	-1.762%	1	134	-86.618%
2025-09-02	51.6500	51.6500	51.6500	51.6500	+1.275%	1	134	-86.854%
2025-08-29	51.0000	51.0000	51.0000	51.0000	-1.677%	5	130	-86.686%
2025-08-28	50.0000	51.8700	50.0000	51.8700	+0.329%	52	130	-86.910%
2025-08-27	52.9500	54.2900	51.4500	51.7000	-6.847%	35	78	-86.867%
2025-08-26	54.8000	55.5000	54.7200	55.5000	+5.333%	14	65	-87.766%
2025-08-25	50.5500	52.6900	47.7500	52.6900	-1.052%	13	62	-87.113%
2025-08-22	50.0000	53.2500	50.0000	53.2500	+1.855%	4	57	-87.249%
2025-08-21	50.7200	52.7000	50.7200	52.2800	+0.790%	5	55	-87.012%
2025-08-20	51.0000	52.0700	43.2800	51.8700	-2.592%	31	53	-86.910%
2025-08-19	63.2000	63.2000	53.2400	53.2500	-19.257%	21	30	-87.249%
2025-08-18	68.6200	68.6200	65.9500	65.9500	0.000%	11	11	-89.704%

.dark-mode .mKqRvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mKqRvB{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C130PLTR Aug 21 2026 130.00 Call (PLTR260821C00130000)option OPRA

PLTR20260821C130
PLTR Aug 21 2026 130.00 Call (PLTR260821C00130000)
option OPRA