Dark

PLTR20260821C140
PLTR Aug 21 2026 140.00 Call (PLTR260821C00140000)
option OPRA

EOD

Jul 23, 2026

3.80-15.556%(-0.70)932

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.9300	5.0000	3.3000	3.8000	-15.556%	932	21,923	0.000%
2026-07-22	7.1000	7.1000	4.1400	4.5000	-40.789%	2,254	22,101	-15.556%
2026-07-21	8.2500	8.5000	7.0000	7.6000	-12.341%	1,518	22,212	-50.000%
2026-07-20	7.5000	9.4500	7.5000	8.6700	+11.871%	1,691	22,265	-56.171%
2026-07-17	7.4500	8.8100	6.2000	7.7500	-9.884%	1,706	22,157	-50.968%
2026-07-16	7.8500	8.8500	6.2000	8.6000	+1.058%	1,118	21,887	-55.814%
2026-07-15	9.4000	10.1500	8.1000	8.5100	-2.743%	1,315	21,803	-55.347%
2026-07-14	5.0200	9.7300	4.6100	8.7500	+25.000%	3,066	21,672	-56.571%
2026-07-13	5.7700	7.2000	5.5600	7.0000	+26.126%	1,174	22,089	-45.714%
2026-07-10	7.6900	7.9800	5.4500	5.5500	-17.164%	4,729	21,776	-31.532%
2026-07-09	6.3500	6.7500	5.5000	6.7000	-19.277%	2,009	21,542	-43.284%
2026-07-08	7.4500	8.3000	6.2000	8.3000	-11.702%	1,194	21,683	-54.217%
2026-07-07	9.4500	11.8000	8.1800	9.4000	+8.671%	3,056	21,185	-59.574%
2026-07-06	6.6500	9.4500	6.3500	8.6500	+13.816%	1,372	21,714	-56.069%
2026-07-02	7.4500	9.0200	7.1000	7.6000	+21.600%	1,794	21,780	-50.000%
2026-07-01	4.2500	7.1100	4.1500	6.2500	+81.159%	2,786	21,780	-39.200%
2026-06-30	3.4000	3.9100	3.0000	3.4500	+2.985%	938	21,970	+10.145%
2026-06-29	3.5000	4.3400	3.2000	3.3500	+11.667%	1,098	21,986	+13.433%
2026-06-26	2.4600	3.2500	2.4000	3.0000	+36.986%	1,120	21,624	+26.667%
2026-06-25	2.7800	2.8700	2.0600	2.1900	-32.615%	1,733	21,182	+73.516%
2026-06-24	3.2800	4.2000	3.0500	3.2500	-14.921%	1,297	20,675	+16.923%
2026-06-23	5.0000	5.0800	3.7200	3.8200	-19.068%	1,394	20,674	-0.524%
2026-06-22	6.7000	7.6000	4.6500	4.7200	-39.487%	1,669	20,499	-19.492%
2026-06-18	8.7000	8.9000	6.7900	7.8000	-10.857%	938	19,730	-51.282%
2026-06-17	9.3700	11.3500	8.5000	8.7500	-11.616%	1,124	19,730	-56.571%
2026-06-16	10.9000	11.0000	8.4400	9.9000	-9.174%	725	19,730	-61.616%
2026-06-15	8.9500	11.2500	8.7000	10.9000	+31.643%	1,542	19,349	-65.138%
2026-06-12	9.6900	9.6900	8.0600	8.2800	-16.784%	719	19,349	-54.106%
2026-06-11	9.3500	10.3000	8.7000	9.9500	-0.201%	761	19,349	-61.809%
2026-06-10	9.4500	11.1000	9.3500	9.9700	-6.385%	1,866	19,072	-61.886%
2026-06-09	12.3000	12.8500	8.8000	10.6500	-16.471%	12,730	18,920	-64.319%
2026-06-08	12.6000	13.6800	12.3000	12.7500	+0.394%	611	11,919	-70.196%
2026-06-05	15.9900	15.9900	12.0000	12.7000	-21.605%	578	11,925	-70.079%
2026-06-04	18.0500	19.2000	15.6000	16.2000	-2.410%	280	11,966	-76.543%
2026-06-03	21.0000	21.0000	16.1300	16.6000	-29.181%	358	11,968	-77.108%
2026-06-02	27.0000	27.0500	22.0000	23.4400	-21.474%	183	11,959	-83.788%
2026-06-01	29.1500	32.2600	26.1000	29.8500	+14.808%	473	11,974	-87.270%
2026-05-29	20.0500	27.7500	18.4000	26.0000	+52.941%	1,335	12,157	-85.385%
2026-05-28	12.2500	17.0000	11.8000	17.0000	+55.251%	5,977	12,264	-77.647%
2026-05-27	10.8200	12.5900	10.7500	10.9500	-16.092%	447	7,379	-65.297%
2026-05-26	13.1100	14.1500	11.5500	13.0500	-1.361%	4,418	7,287	-70.881%
2026-05-22	14.0500	14.6500	12.2000	13.2300	-4.130%	401	4,387	-71.277%
2026-05-21	13.8000	14.5500	13.3000	13.8000	-0.145%	202	4,341	-72.464%
2026-05-20	13.0000	13.9000	11.8100	13.8200	+5.255%	151	4,341	-72.504%
2026-05-19	13.1000	14.1000	12.3000	13.1300	+1.234%	335	4,088	-71.059%
2026-05-18	11.7200	13.5500	11.4500	12.9700	+0.543%	276	4,088	-70.702%
2026-05-15	12.7000	13.6500	12.4200	12.9000	0.000%	310	4,088	-70.543%
2026-05-14	11.1500	13.4000	11.0700	12.9000	+13.158%	181	3,889	-70.543%
2026-05-13	12.9000	14.4300	10.9200	11.4000	-18.803%	418	3,698	-66.667%
2026-05-12	14.5000	14.7900	12.9000	14.0400	-4.749%	203	3,698	-72.934%
2026-05-11	14.2500	14.9000	12.8000	14.7400	-3.974%	334	3,698	-74.220%
2026-05-08	14.2500	15.3500	13.0000	15.3500	+1.656%	389	3,646	-75.244%
2026-05-07	13.6000	17.3800	13.6000	15.1000	+12.603%	837	3,591	-74.834%
2026-05-06	13.8500	14.7500	12.7500	13.4100	-11.368%	1,540	3,187	-71.663%
2026-05-05	17.5000	18.8000	14.6500	15.1300	-30.596%	1,212	2,356	-74.884%
2026-05-04	22.3100	24.1500	21.7000	21.8000	+5.212%	151	1,786	-82.569%
2026-05-01	20.8600	22.0000	19.1000	20.7200	+17.327%	151	1,754	-81.660%
2026-04-30	17.1600	18.2500	16.3000	17.6600	+3.882%	193	1,754	-78.482%
2026-04-29	17.9500	17.9500	15.7500	17.0000	-11.688%	214	1,655	-77.647%
2026-04-28	19.9000	20.3600	19.0500	19.2500	-4.938%	156	1,572	-80.260%
2026-04-27	20.2700	21.6500	20.2500	20.2500	-2.410%	50	1,569	-81.235%
2026-04-24	20.5500	20.8000	18.6000	20.7500	+3.234%	203	1,578	-81.687%
2026-04-23	23.3500	24.3500	19.7900	20.1000	-25.417%	259	1,542	-81.095%
2026-04-22	24.4500	27.0500	24.4500	26.9500	+20.366%	125	1,459	-85.900%
2026-04-21	22.5800	24.9900	22.3900	22.3900	+0.269%	69	1,488	-83.028%
2026-04-20	22.7500	23.2400	21.4000	22.3300	-2.913%	44	1,488	-82.983%
2026-04-17	21.3600	24.1000	21.3600	23.0000	+10.577%	101	1,467	-83.478%
2026-04-16	21.7500	21.7500	19.2000	20.8000	+1.711%	135	1,482	-81.731%
2026-04-15	17.4800	20.5500	16.9500	20.4500	+21.365%	551	1,513	-81.418%
2026-04-14	16.4000	18.0000	16.3500	16.8500	+11.960%	291	1,440	-77.448%
2026-04-13	14.7000	16.1500	14.5200	15.0500	+9.058%	116	1,374	-74.751%
2026-04-10	13.5500	14.4500	11.7000	13.8000	-7.692%	305	1,397	-72.464%
2026-04-09	19.5000	19.5000	14.1400	14.9500	-26.859%	157	1,324	-74.582%
2026-04-08	29.7500	29.7500	19.8000	20.4400	-18.857%	83	1,310	-81.409%
2026-04-06	26.5000	26.6500	24.9400	25.1900	-0.119%	5	1,306	-84.915%
2026-04-02	21.7000	25.2500	21.7000	25.2200	+2.312%	12	1,313	-84.933%
2026-04-01	25.0300	25.4600	24.1000	24.6500	+0.612%	43	1,313	-84.584%
2026-03-31	20.7200	24.7600	20.7200	24.5000	+21.648%	39	1,314	-84.490%
2026-03-30	22.1000	22.8500	19.7800	20.1400	-16.432%	34	1,310	-81.132%
2026-03-27	23.4000	24.7300	23.1500	24.1000	-11.136%	73	1,313	-84.232%
2026-03-26	30.0800	30.0800	26.6400	27.1200	-21.048%	17	1,313	-85.988%
2026-03-25	34.1400	34.7400	34.1400	34.3500	+8.121%	5	1,308	-88.937%
2026-03-24	35.7700	35.7700	30.1500	31.7700	-10.204%	26	1,306	-88.039%
2026-03-23	33.4400	35.4000	33.4400	35.3800	+22.805%	80	1,310	-89.259%
2026-03-20	29.0800	29.8300	28.8100	28.8100	-4.917%	25	1,265	-86.810%
2026-03-19	29.3200	30.3000	29.3200	30.3000	-8.126%	3	1,265	-87.459%
2026-03-17	32.0500	32.9800	32.0000	32.9800	+7.252%	13	1,266	-88.478%
2026-03-16	30.3500	30.7500	30.3500	30.7500	+2.364%	2	1,276	-87.642%
2026-03-13	31.0000	31.0600	28.7500	30.0400	-8.665%	36	1,275	-87.350%
2026-03-12	31.2800	32.8900	31.2500	32.8900	+7.942%	14	1,271	-88.446%
2026-03-11	31.2300	31.2700	29.6500	30.4700	+0.395%	22	1,267	-87.529%
2026-03-10	31.1000	31.1000	30.0000	30.3500	-11.927%	27	1,262	-87.479%
2026-03-09	33.5000	34.4600	32.7500	34.4600	-6.078%	10	1,258	-88.973%
2026-03-06	31.7000	38.2300	31.7000	36.6900	+19.511%	28	1,274	-89.643%
2026-03-05	33.2700	33.5500	30.2800	30.7000	-6.260%	24	1,272	-87.622%
2026-03-04	31.2000	33.1400	30.7500	32.7500	+15.317%	27	1,291	-88.397%
2026-03-03	25.2500	28.4000	23.8000	28.4000	+6.407%	102	1,297	-86.620%
2026-03-02	24.7500	28.1000	24.7500	26.6900	+21.318%	70	1,303	-85.762%
2026-02-27	21.8000	22.1100	20.4000	22.0000	+3.529%	135	1,312	-82.727%
2026-02-26	20.1800	22.0800	20.0300	21.2500	+4.423%	139	1,276	-82.118%
2026-02-25	18.9500	21.2400	18.9500	20.3500	+14.972%	55	1,247	-81.327%
2026-02-24	16.5200	18.3500	16.5200	17.7000	-4.324%	91	1,247	-78.531%
2026-02-23	18.9400	18.9400	17.0900	18.5000	-11.271%	201	1,223	-79.459%
2026-02-20	19.4500	21.3500	19.0000	20.8500	+0.385%	429	1,218	-81.775%
2026-02-19	20.0600	21.3500	20.0000	20.7700	-3.395%	307	957	-81.704%
2026-02-18	21.1500	24.6500	21.1500	21.5000	+7.661%	153	841	-82.326%
2026-02-17	18.0000	20.6800	17.9000	19.9700	+4.829%	44	800	-80.971%
2026-02-13	19.1000	20.0500	18.8000	19.0500	+4.555%	89	734	-80.052%
2026-02-12	20.7500	21.2500	17.2000	18.2200	-14.860%	166	734	-79.144%
2026-02-11	23.4000	23.4000	20.7500	21.4000	-9.322%	37	736	-82.243%
2026-02-10	26.8000	27.0400	23.4700	23.6000	-10.708%	23	733	-83.898%
2026-02-09	22.0000	27.7000	21.9000	26.4300	+19.593%	98	723	-85.622%
2026-02-06	21.5900	23.0000	20.9500	22.1000	+16.316%	125	709	-82.805%
2026-02-05	23.4000	23.4000	18.9800	19.0000	-20.502%	91	661	-80.000%
2026-02-04	26.1000	27.3000	23.2000	23.9000	-34.610%	146	668	-84.100%
2026-02-03	39.8100	39.8100	33.7100	36.5500	+18.323%	29	611	-89.603%
2026-02-02	32.2500	32.4000	30.8900	30.8900	+7.108%	27	609	-87.698%
2026-01-30	31.1500	31.1500	28.8400	28.8400	-9.308%	15	608	-86.824%
2026-01-29	36.8500	36.8500	31.3000	31.8000	-14.447%	39	619	-88.050%
2026-01-28	41.0600	41.4500	37.1700	37.1700	-14.611%	70	592	-89.777%
2026-01-27	44.3000	44.3000	43.5300	43.5300	-3.907%	13	592	-91.270%
2026-01-26	45.7500	45.7500	45.3000	45.3000	-1.671%	4	592	-91.611%
2026-01-23	46.0800	46.0800	46.0700	46.0700	+5.665%	11	590	-91.752%
2026-01-22	43.6000	43.6000	43.6000	43.6000	+3.563%	2	590	-91.284%
2026-01-21	45.8500	46.3500	42.1000	42.1000	-9.443%	53	590	-90.974%
2026-01-20	46.6000	48.2800	46.4900	46.4900	-4.577%	26	572	-91.826%
2026-01-16	48.9900	48.9900	48.7200	48.7200	-8.815%	5	563	-92.200%
2026-01-15	54.6000	54.8000	53.4300	53.4300	+3.647%	7	563	-92.888%
2026-01-14	52.0600	52.0600	51.5500	51.5500	-3.065%	2	562	-92.629%
2026-01-08	52.0000	53.1800	52.0000	53.1800	-15.183%	2	562	-92.854%
2026-01-07	62.7000	62.7000	62.7000	62.7000	+16.111%	15	561	-93.939%
2026-01-06	54.0000	54.0000	54.0000	54.0000	+4.692%	1	546	-92.963%
2026-01-05	51.0500	51.9500	51.0500	51.5800	+9.628%	20	544	-92.633%
2026-01-02	52.8000	53.4000	47.0500	47.0500	-17.817%	6	544	-91.923%
2025-12-31	56.9500	57.2500	56.4000	57.2500	-4.344%	12	547	-93.362%
2025-12-30	60.1500	60.1500	59.8500	59.8500	-2.604%	4	547	-93.651%
2025-12-29	62.2500	63.3000	61.4500	61.4500	-11.264%	5	546	-93.816%
2025-12-24	69.2500	69.2500	69.2500	69.2500	+1.139%	1	544	-94.513%
2025-12-22	71.7500	71.7500	68.4700	68.4700	-0.364%	161	544	-94.450%
2025-12-19	66.6500	68.7200	66.6500	68.7200	+8.391%	2	545	-94.470%
2025-12-18	62.1500	63.7500	62.1500	63.4000	+9.594%	9	545	-94.006%
2025-12-17	57.8500	57.8500	57.8500	57.8500	-7.662%	1	547	-93.431%
2025-12-15	62.6500	62.6500	62.6500	62.6500	-4.322%	1	547	-93.935%
2025-12-11	65.6600	65.6600	65.4800	65.4800	-2.298%	2	548	-94.197%
2025-12-10	62.0000	67.0200	61.4500	67.0200	+12.885%	10	548	-94.330%
2025-12-08	59.3700	59.3700	59.3700	59.3700	-2.943%	10	554	-93.599%
2025-12-05	60.0000	61.1700	60.0000	61.1700	+9.232%	12	554	-93.788%
2025-12-03	56.0000	56.0000	56.0000	56.0000	+7.075%	1	555	-93.214%
2025-12-02	52.3000	52.3000	52.3000	52.3000	+4.475%	5	556	-92.734%
2025-11-26	50.0600	50.0600	50.0600	50.0600	+14.554%	1	550	-92.409%
2025-11-25	43.7000	43.7000	43.7000	43.7000	-6.684%	2	550	-91.304%
2025-11-24	44.4000	48.7500	44.4000	46.8300	+11.341%	3	552	-91.886%
2025-11-21	44.0500	44.0500	39.4300	42.0600	-1.383%	4	551	-90.965%
2025-11-20	42.8500	42.8500	42.6500	42.6500	-13.629%	2	549	-91.090%
2025-11-19	49.3800	49.3800	49.3800	49.3800	-5.925%	1	548	-92.305%
2025-11-18	52.4900	52.4900	52.4900	52.4900	-2.850%	10	548	-92.761%
2025-11-17	54.8400	54.8400	54.0300	54.0300	-3.518%	2	548	-92.967%
2025-11-14	51.1300	56.0000	51.1300	56.0000	-1.460%	5	548	-93.214%
2025-11-13	56.8300	56.8300	56.8300	56.8300	-10.320%	1	549	-93.313%
2025-11-12	64.0000	64.6300	63.3700	63.3700	-12.665%	12	549	-94.003%
2025-11-10	66.5100	73.0600	66.5100	72.5600	+33.677%	20	553	-94.763%
2025-11-07	54.2800	54.2800	54.2800	54.2800	-6.735%	10	549	-92.999%
2025-11-06	58.2000	58.2000	58.2000	58.2000	-11.845%	4	544	-93.471%
2025-11-05	65.7000	66.0200	65.7000	66.0200	-5.914%	16	544	-94.244%
2025-11-04	71.2300	73.5000	70.1700	70.1700	-16.939%	7	534	-94.585%
2025-11-03	83.0000	84.4800	81.9500	84.4800	+4.684%	5	531	-95.502%
2025-10-31	80.7000	80.7000	80.7000	80.7000	+5.794%	1	535	-95.291%
2025-10-30	76.2800	76.2800	76.2800	76.2800	+0.302%	1	535	-95.018%
2025-10-29	71.9700	76.3500	71.9700	76.0500	+8.752%	4	536	-95.003%
2025-10-28	69.9100	70.0300	69.9100	69.9300	+0.836%	6	537	-94.566%
2025-10-27	69.3500	69.3500	69.3500	69.3500	+6.610%	1	536	-94.521%
2025-10-24	65.0500	65.0500	65.0500	65.0500	+4.163%	2	536	-94.158%
2025-10-23	62.4500	62.4500	62.4500	62.4500	+6.388%	1	534	-93.915%
2025-10-22	55.0900	58.7000	55.0900	58.7000	-4.241%	2	533	-93.526%
2025-10-17	61.3000	61.3000	61.3000	61.3000	-1.684%	5	533	-93.801%
2025-10-16	62.2500	65.0300	62.2500	62.3500	+9.405%	9	538	-93.905%
2025-10-14	56.9900	56.9900	56.9900	56.9900	-4.699%	2	540	-93.332%
2025-10-10	62.6000	62.6000	59.8000	59.8000	-1.887%	12	540	-93.645%
2025-10-06	62.7000	62.7000	60.9500	60.9500	+5.908%	2	548	-93.765%
2025-10-03	61.1800	62.7000	57.5500	57.5500	-12.538%	19	550	-93.397%
2025-10-02	65.8000	65.8000	65.8000	65.8000	+0.305%	2	534	-94.225%
2025-10-01	64.5000	65.6000	64.5000	65.6000	+5.061%	5	536	-94.207%
2025-09-30	62.4400	62.4400	62.4400	62.4400	+3.343%	30	535	-93.914%
2025-09-26	60.4200	60.4200	60.4200	60.4200	-3.728%	5	535	-93.711%
2025-09-25	62.8000	62.8000	62.7600	62.7600	+1.014%	3	535	-93.945%
2025-09-24	65.2000	65.2000	62.1300	62.1300	-3.987%	2	535	-93.884%
2025-09-23	62.2000	64.7100	62.2000	64.7100	+3.338%	2	535	-94.128%
2025-09-19	61.1600	62.6500	61.1600	62.6200	+3.761%	3	534	-93.932%
2025-09-18	57.5000	60.3500	57.3100	60.3500	+22.166%	7	534	-93.703%
2025-09-17	49.4000	49.4000	49.4000	49.4000	-7.404%	1	535	-92.308%
2025-09-16	54.3500	54.3500	53.3500	53.3500	-3.000%	6	536	-92.877%
2025-09-15	54.0500	55.0000	54.0500	55.0000	+7.548%	4	541	-93.091%
2025-09-12	51.1400	51.1400	51.1400	51.1400	+1.167%	1	543	-92.569%
2025-09-11	50.9500	51.0500	50.2300	50.5500	-3.586%	15	543	-92.483%
2025-09-10	50.3200	52.4300	50.3000	52.4300	+8.776%	17	531	-92.752%
2025-09-09	44.9800	48.5000	44.9800	48.2000	+7.999%	9	538	-92.116%
2025-09-08	43.7500	44.8500	43.7500	44.6300	+6.516%	14	541	-91.486%
2025-09-05	39.0700	42.6500	39.0000	41.9000	-3.899%	146	544	-90.931%
2025-09-04	44.7400	44.7400	43.6000	43.6000	-5.628%	4	409	-91.284%
2025-09-03	47.6000	47.6000	46.2000	46.2000	+0.873%	3	407	-91.775%
2025-09-02	42.9500	46.5100	42.0000	45.8000	+0.549%	51	408	-91.703%
2025-08-29	45.1100	45.7600	44.8000	45.5500	-2.148%	15	363	-91.658%
2025-08-28	44.7500	46.8000	44.0800	46.5500	-0.957%	13	363	-91.837%
2025-08-27	49.5000	49.5000	46.1500	47.0000	-6.838%	181	357	-91.915%
2025-08-26	47.7000	50.4500	47.7000	50.4500	+7.776%	7	220	-92.468%
2025-08-25	45.0700	47.3700	42.9500	46.8100	-4.761%	362	219	-91.882%
2025-08-22	44.7500	51.0000	44.7500	49.1500	+4.574%	25	114	-92.269%
2025-08-21	45.0000	47.5500	45.0000	47.0000	-0.318%	19	97	-91.915%
2025-08-20	45.4000	47.1500	38.1100	47.1500	-3.163%	91	87	-91.941%
2025-08-19	54.9700	54.9700	47.9200	48.6900	-17.292%	27	17	-92.196%
2025-08-18	58.8700	58.8700	58.8700	58.8700	0.000%	1	1	-93.545%

.dark-mode .ZnNLtR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnNLtR{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C140PLTR Aug 21 2026 140.00 Call (PLTR260821C00140000)option OPRA

PLTR20260821C140
PLTR Aug 21 2026 140.00 Call (PLTR260821C00140000)
option OPRA