Dark

PLTR20260821C145
PLTR Aug 21 2026 145.00 Call (PLTR260821C00145000)
option OPRA

EOD

Jul 23, 2026

2.84-13.939%(-0.46)436

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.7100	3.7100	2.4400	2.8400	-13.939%	436	6,445	0.000%
2026-07-22	5.1700	5.1700	3.1000	3.3000	-43.973%	483	6,375	-13.939%
2026-07-21	6.4500	6.6000	5.5000	5.8900	-13.382%	267	6,312	-51.783%
2026-07-20	6.1500	7.4000	5.9000	6.8000	+9.501%	697	6,257	-58.235%
2026-07-17	5.7300	6.9500	5.1000	6.2100	-8.000%	533	5,869	-54.267%
2026-07-16	6.3800	6.7700	4.9200	6.7500	+0.148%	474	5,570	-57.926%
2026-07-15	7.3500	8.0500	6.5000	6.7400	-4.397%	298	5,568	-57.864%
2026-07-14	3.8200	7.8000	3.5500	7.0500	+27.717%	726	5,580	-59.716%
2026-07-13	4.4500	5.5800	4.2800	5.5200	+28.372%	365	5,520	-48.551%
2026-07-10	6.2000	6.2000	4.2000	4.3000	-18.095%	304	5,479	-33.953%
2026-07-09	4.9500	5.2500	4.3000	5.2500	-17.969%	520	5,477	-45.905%
2026-07-08	6.5500	6.5500	4.8500	6.4000	-16.340%	1,493	5,399	-55.625%
2026-07-07	7.5000	9.7000	6.7000	7.6500	+9.756%	566	4,543	-62.876%
2026-07-06	5.1600	7.6500	5.1600	6.9700	+13.333%	504	4,419	-59.254%
2026-07-02	5.8000	7.3600	5.7100	6.1500	+23.742%	693	4,281	-53.821%
2026-07-01	3.3000	5.7000	3.3000	4.9700	+84.074%	1,093	4,281	-42.857%
2026-06-30	2.6700	3.0600	2.4500	2.7000	+1.887%	432	3,945	+5.185%
2026-06-29	2.8700	3.3500	2.5000	2.6500	+12.766%	439	3,821	+7.170%
2026-06-26	1.9700	2.6000	1.9700	2.3500	+38.235%	991	3,797	+20.851%
2026-06-25	2.1800	2.1800	1.6500	1.7000	-33.333%	746	3,475	+67.059%
2026-06-24	2.4900	3.3000	2.4500	2.5500	-15.563%	503	3,191	+11.373%
2026-06-23	4.0000	4.0300	2.9200	3.0200	-20.526%	441	3,214	-5.960%
2026-06-22	5.3300	6.2000	3.7500	3.8000	-40.157%	893	3,124	-25.263%
2026-06-18	7.1800	7.1800	5.5000	6.3500	-10.563%	382	2,991	-55.276%
2026-06-17	7.9500	9.4500	6.9500	7.1000	-13.415%	337	2,991	-60.000%
2026-06-16	8.8500	8.8500	6.9500	8.2000	-8.686%	147	2,991	-65.366%
2026-06-15	7.7500	9.3200	7.1000	8.9800	+30.145%	297	2,828	-68.374%
2026-06-12	7.4500	7.7000	6.6400	6.9000	-16.767%	190	2,828	-58.841%
2026-06-11	7.5000	8.4500	7.2800	8.2900	-1.544%	216	2,828	-65.742%
2026-06-10	8.1400	9.1000	7.7700	8.4200	-3.771%	173	2,787	-66.271%
2026-06-09	10.4500	10.8000	7.2500	8.7500	-19.131%	583	2,758	-67.543%
2026-06-08	10.8000	11.2500	10.3500	10.8200	+0.371%	234	2,730	-73.752%
2026-06-05	13.2500	14.3500	10.1500	10.7800	-22.779%	589	2,750	-73.655%
2026-06-04	16.3900	16.6500	13.2500	13.9600	-3.724%	494	2,836	-79.656%
2026-06-03	19.0000	19.0000	13.8000	14.5000	-29.061%	539	2,573	-80.414%
2026-06-02	24.3600	24.7000	19.2500	20.4400	-23.446%	125	2,454	-86.106%
2026-06-01	26.0000	29.0000	23.9400	26.7000	+16.849%	250	2,416	-89.363%
2026-05-29	16.9000	24.5500	16.2200	22.8500	+55.654%	602	2,495	-87.571%
2026-05-28	10.4500	14.6800	10.3000	14.6800	+59.913%	504	2,574	-80.654%
2026-05-27	9.7000	10.6000	9.1000	9.1800	-16.923%	369	2,414	-69.063%
2026-05-26	11.0500	12.2500	9.7700	11.0500	-1.778%	289	2,362	-74.299%
2026-05-22	11.7300	12.5000	10.4000	11.2500	-2.174%	67	2,190	-74.756%
2026-05-21	11.7700	12.2500	11.4000	11.5000	-1.457%	198	2,180	-75.304%
2026-05-20	10.0500	11.6900	10.0500	11.6700	+5.135%	72	2,180	-75.664%
2026-05-19	11.8500	12.0000	10.4500	11.1000	+5.413%	1,013	1,394	-74.414%
2026-05-18	10.0200	11.4000	10.0000	10.5300	-2.047%	300	1,394	-73.029%
2026-05-15	10.6000	11.6000	10.5000	10.7500	-2.273%	56	1,394	-73.581%
2026-05-14	9.5700	11.5000	9.5700	11.0000	+12.245%	88	1,216	-74.182%
2026-05-13	12.2500	12.4000	9.2500	9.8000	-14.560%	157	1,172	-71.020%
2026-05-12	12.2500	12.5300	10.9600	11.4700	-8.019%	74	1,172	-75.240%
2026-05-11	12.1000	12.5100	11.0000	12.4700	-5.958%	89	1,172	-77.225%
2026-05-08	12.0000	13.3300	11.3000	13.2600	+1.144%	325	1,171	-78.582%
2026-05-07	13.0000	15.1000	12.8000	13.1100	+12.920%	201	1,153	-78.337%
2026-05-06	12.1000	12.7000	10.9200	11.6100	-11.711%	670	1,158	-75.538%
2026-05-05	15.2400	16.5600	12.7000	13.1500	-30.607%	413	957	-78.403%
2026-05-04	20.3000	21.5700	18.9500	18.9500	+2.156%	373	868	-85.013%
2026-05-01	18.4000	19.3900	16.8800	18.5500	+18.530%	296	855	-84.690%
2026-04-30	15.0500	16.0700	14.4100	15.6500	+5.601%	144	855	-81.853%
2026-04-29	15.7000	15.7000	13.8500	14.8200	-13.586%	112	807	-80.837%
2026-04-28	18.0000	18.1500	16.7500	17.1500	-5.249%	50	786	-83.440%
2026-04-27	17.7500	19.3800	17.3300	18.1000	-2.003%	70	776	-84.309%
2026-04-24	17.9000	18.5000	16.2800	18.4700	+3.764%	184	756	-84.624%
2026-04-23	21.2000	21.5800	17.0000	17.8000	-26.172%	169	733	-84.045%
2026-04-22	21.1500	24.2000	21.1500	24.1100	+21.522%	126	623	-88.221%
2026-04-21	20.1000	22.2600	19.6000	19.8400	-0.050%	94	662	-85.685%
2026-04-20	19.6500	20.6500	19.2500	19.8500	-2.696%	24	662	-85.693%
2026-04-17	19.5000	21.4500	19.2500	20.4000	+12.088%	132	654	-86.078%
2026-04-16	18.5000	19.2700	16.8500	18.2000	-0.165%	177	653	-84.396%
2026-04-15	14.8700	18.3000	14.8700	18.2300	+23.593%	216	741	-84.421%
2026-04-14	14.2500	15.6500	14.2500	14.7500	+10.902%	121	710	-80.746%
2026-04-13	13.0000	14.2000	12.8000	13.3000	+9.016%	61	730	-78.647%
2026-04-10	11.8000	12.6500	10.2000	12.2000	-7.576%	303	735	-76.721%
2026-04-09	15.6000	15.6000	12.2100	13.2000	-26.910%	222	788	-78.485%
2026-04-08	26.0000	26.0000	17.5300	18.0600	-23.312%	81	696	-84.275%
2026-04-07	21.5800	23.5500	20.4300	23.5500	+3.974%	100	669	-87.941%
2026-04-06	24.1700	24.1700	22.0000	22.6500	-0.832%	22	676	-87.461%
2026-04-02	19.0200	23.0000	19.0200	22.8400	+5.741%	21	695	-87.566%
2026-04-01	22.6700	22.9100	21.4700	21.6000	-2.218%	48	695	-86.852%
2026-03-31	18.6400	22.9500	18.6400	22.0900	+23.201%	52	701	-87.144%
2026-03-30	19.6200	20.0500	17.5800	17.9300	-15.584%	35	685	-84.161%
2026-03-27	21.1900	22.2700	20.9800	21.2400	-12.050%	50	663	-86.629%
2026-03-26	27.2000	27.2000	24.1500	24.1500	-19.095%	23	638	-88.240%
2026-03-25	30.4500	30.4500	29.8500	29.8500	+4.298%	11	630	-90.486%
2026-03-24	32.4000	32.4000	27.3300	28.6200	-12.074%	28	620	-90.077%
2026-03-23	30.6300	32.5500	30.0000	32.5500	+25.919%	62	626	-91.275%
2026-03-20	25.8100	25.8500	25.8100	25.8500	-12.075%	47	656	-89.014%
2026-03-19	26.2200	29.5500	26.2200	29.4000	+2.225%	6	672	-90.340%
2026-03-17	29.5000	29.5000	28.6000	28.7600	+2.898%	30	675	-90.125%
2026-03-16	27.9500	27.9500	27.9500	27.9500	+3.137%	2	674	-89.839%
2026-03-13	28.7600	28.7600	26.1700	27.1000	-8.136%	8	676	-89.520%
2026-03-12	29.7200	29.7200	29.5000	29.5000	+9.259%	6	682	-90.373%
2026-03-11	27.0000	27.0000	27.0000	27.0000	-3.399%	1	683	-89.481%
2026-03-10	28.4700	28.4700	27.9500	27.9500	-11.830%	4	682	-89.839%
2026-03-09	30.3900	31.7000	30.3400	31.7000	-5.090%	4	681	-91.041%
2026-03-06	29.4500	35.1700	29.4500	33.4000	+18.861%	44	697	-91.497%
2026-03-05	31.3500	31.3500	28.1000	28.1000	-5.989%	35	709	-89.893%
2026-03-04	26.2000	30.2300	26.2000	29.8900	+14.962%	105	722	-90.498%
2026-03-03	24.8500	26.0000	21.5600	26.0000	+4.000%	72	780	-89.077%
2026-03-02	23.9600	25.6000	23.0900	25.0000	+25.945%	139	776	-88.640%
2026-02-27	19.5000	19.8500	18.4000	19.8500	+3.117%	123	750	-85.693%
2026-02-26	18.4500	19.9000	18.4500	19.2500	+3.217%	125	743	-85.247%
2026-02-25	16.0000	19.2000	16.0000	18.6500	+18.790%	115	659	-84.772%
2026-02-24	15.8500	16.0600	15.5000	15.7000	-4.268%	78	659	-81.911%
2026-02-23	15.6000	16.5700	15.4000	16.4000	-7.813%	119	616	-82.683%
2026-02-20	17.4900	18.5500	17.4900	17.7900	-2.091%	37	590	-84.036%
2026-02-19	18.4000	18.4000	18.1700	18.1700	-7.438%	12	597	-84.370%
2026-02-18	19.4500	22.0000	19.3200	19.6300	+9.359%	106	600	-85.532%
2026-02-17	16.0200	18.6800	16.0200	17.9500	+5.279%	64	626	-84.178%
2026-02-13	15.8500	18.3500	15.8500	17.0500	+3.647%	126	492	-83.343%
2026-02-12	19.2000	19.2000	15.6000	16.4500	-16.285%	48	492	-82.736%
2026-02-11	21.4000	21.4000	19.0500	19.6500	-7.268%	49	490	-85.547%
2026-02-10	24.4000	24.8500	21.0000	21.1900	-12.474%	38	454	-86.597%
2026-02-09	19.5000	25.5100	19.5000	24.2100	+24.473%	80	446	-88.269%
2026-02-06	20.1500	20.6300	18.8000	19.4500	+12.428%	99	432	-85.398%
2026-02-05	21.3000	21.3000	17.0000	17.3000	-23.789%	81	388	-83.584%
2026-02-04	26.2400	26.2400	21.1200	22.7000	-33.235%	80	354	-87.489%
2026-02-03	37.0500	38.0000	31.3600	34.0000	+20.311%	23	315	-91.647%
2026-02-02	28.0000	29.2700	27.4900	28.2600	+3.897%	43	318	-89.950%
2026-01-30	29.8000	30.0000	26.4000	27.2000	-7.483%	61	304	-89.559%
2026-01-29	33.0200	33.0200	28.2000	29.4000	-16.761%	22	282	-90.340%
2026-01-28	39.4300	39.4300	35.2500	35.3200	-10.921%	25	275	-91.959%
2026-01-27	39.6500	39.6500	39.6500	39.6500	-4.825%	1	276	-92.837%
2026-01-26	43.3000	43.3000	41.6600	41.6600	-7.422%	6	277	-93.183%
2026-01-23	45.0000	45.0000	45.0000	45.0000	+11.248%	5	275	-93.689%
2026-01-22	40.7300	40.8500	40.4500	40.4500	-1.701%	7	280	-92.979%
2026-01-21	43.1500	43.1500	39.5000	41.1500	-5.402%	39	275	-93.098%
2026-01-20	43.5000	43.5000	43.5000	43.5000	-4.164%	7	258	-93.471%
2026-01-16	46.2200	46.2200	45.3900	45.3900	-9.401%	11	248	-93.743%
2026-01-15	50.1000	50.1000	50.1000	50.1000	-2.415%	1	248	-94.331%
2026-01-12	51.3400	51.3400	51.3400	51.3400	+1.663%	20	248	-94.468%
2026-01-09	50.5000	50.5000	50.5000	50.5000	+4.124%	1	228	-94.376%
2026-01-08	48.5000	48.5000	48.5000	48.5000	-12.154%	1	228	-94.144%
2026-01-07	55.2100	55.2100	55.2100	55.2100	+12.789%	2	227	-94.856%
2026-01-05	48.9500	48.9500	48.9500	48.9500	-5.227%	1	227	-94.198%
2025-12-31	51.4000	51.6500	51.4000	51.6500	-8.178%	2	227	-94.501%
2025-12-30	56.2500	56.2500	56.2500	56.2500	-8.388%	1	227	-94.951%
2025-12-26	61.4000	61.4000	61.4000	61.4000	-7.363%	1	227	-95.375%
2025-12-23	66.2800	66.2800	66.2800	66.2800	-3.170%	1	226	-95.715%
2025-12-22	68.4500	68.4500	68.4500	68.4500	+11.030%	1	226	-95.851%
2025-12-17	61.6500	61.6500	61.6500	61.6500	+1.148%	2	226	-95.393%
2025-12-15	60.9500	60.9500	60.9500	60.9500	-2.261%	10	224	-95.340%
2025-12-11	62.3600	62.3600	62.3600	62.3600	-0.811%	1	227	-95.446%
2025-12-10	62.8700	62.8700	62.8700	62.8700	+26.220%	3	227	-95.483%
2025-12-02	49.4500	50.3500	49.4000	49.8100	+6.432%	84	228	-94.298%
2025-11-28	46.8000	46.8000	46.8000	46.8000	-1.411%	1	200	-93.932%
2025-11-26	46.2500	48.0500	46.2500	47.4700	+5.512%	5	203	-94.017%
2025-11-25	43.8700	44.9900	43.8700	44.9900	-1.811%	7	203	-93.687%
2025-11-24	43.3400	45.8200	43.3400	45.8200	+11.430%	6	199	-93.802%
2025-11-21	36.6700	41.1300	36.6700	41.1200	-2.881%	10	193	-93.093%
2025-11-20	42.3400	42.3400	42.3400	42.3400	-10.240%	2	187	-93.292%
2025-11-19	49.0500	49.0500	47.1700	47.1700	-4.822%	145	186	-93.979%
2025-11-18	48.7700	49.5600	48.7700	49.5600	-0.502%	144	202	-94.270%
2025-11-17	49.8000	49.8100	49.8000	49.8100	+2.722%	2	83	-94.298%
2025-11-14	48.4900	48.4900	48.4900	48.4900	-10.287%	4	83	-94.143%
2025-11-13	54.0500	54.0500	54.0500	54.0500	-9.479%	1	79	-94.746%
2025-11-12	62.7000	62.7000	59.7000	59.7100	-10.547%	5	78	-95.244%
2025-11-10	66.7500	66.7500	66.7500	66.7500	+17.208%	1	78	-95.745%
2025-11-07	52.6500	56.9500	52.1000	56.9500	-8.190%	7	79	-95.013%
2025-11-05	62.0300	62.0300	62.0300	62.0300	-6.015%	1	76	-95.422%
2025-11-04	69.5600	69.5600	66.0000	66.0000	-8.663%	13	75	-95.697%
2025-10-30	72.2600	72.2600	72.2600	72.2600	+8.385%	1	68	-96.070%
2025-10-27	67.2000	68.5000	66.6700	66.6700	+6.963%	11	71	-95.740%
2025-10-24	62.2000	62.3300	62.2000	62.3300	+5.287%	4	71	-95.444%
2025-10-23	59.4500	59.4500	59.2000	59.2000	+2.175%	9	70	-95.203%
2025-10-17	57.9400	57.9400	57.9400	57.9400	-3.029%	2	63	-95.098%
2025-10-14	58.5000	59.7500	58.5000	59.7500	+2.840%	2	63	-95.247%
2025-10-13	55.9000	58.1000	55.4800	58.1000	-0.599%	3	65	-95.112%
2025-10-10	58.4500	58.4500	58.4500	58.4500	-9.478%	1	67	-95.141%
2025-10-09	64.5700	64.5700	64.5700	64.5700	+1.685%	2	66	-95.602%
2025-10-07	64.0000	64.0000	63.5000	63.5000	+6.992%	2	66	-95.528%
2025-10-06	59.3500	59.3500	59.3500	59.3500	-0.252%	1	67	-95.215%
2025-10-03	59.5000	59.5000	59.5000	59.5000	-7.205%	7	68	-95.227%
2025-10-02	64.1200	64.1200	64.1200	64.1200	+4.515%	2	68	-95.571%
2025-10-01	61.3500	61.3500	61.3500	61.3500	+3.370%	1	69	-95.371%
2025-09-29	59.3500	59.3500	59.3500	59.3500	+4.361%	2	69	-95.215%
2025-09-26	56.8700	56.8700	56.8700	56.8700	-1.948%	1	69	-95.006%
2025-09-25	58.0000	58.0000	58.0000	58.0000	-5.614%	1	70	-95.103%
2025-09-19	59.5000	61.5000	59.5000	61.4500	+10.027%	9	69	-95.378%
2025-09-18	54.6100	55.8500	54.6100	55.8500	+20.809%	3	61	-94.915%
2025-09-17	46.2300	46.2300	46.2300	46.2300	-9.725%	1	63	-93.857%
2025-09-16	51.4000	51.4000	51.0500	51.2100	-0.273%	4	63	-94.454%
2025-09-15	48.8500	51.3500	48.8500	51.3500	0.000%	3	63	-94.469%
2025-09-12	50.9700	51.3500	50.9700	51.3500	+7.203%	6	64	-94.469%
2025-09-11	47.9000	47.9000	47.9000	47.9000	-2.045%	1	69	-94.071%
2025-09-10	48.0000	49.5000	48.0000	48.9000	+7.355%	4	68	-94.192%
2025-09-09	43.5100	45.5500	42.7100	45.5500	+8.143%	4	69	-93.765%
2025-09-08	42.1200	42.1200	42.1200	42.1200	+5.696%	5	70	-93.257%
2025-09-05	39.8500	39.8500	39.8500	39.8500	-4.391%	1	75	-92.873%
2025-09-04	41.6800	41.6800	41.6800	41.6800	-0.215%	1	76	-93.186%
2025-09-03	44.3000	45.3900	41.7700	41.7700	-3.756%	5	77	-93.201%
2025-09-02	42.2500	43.4500	42.2500	43.4000	+2.238%	18	75	-93.456%
2025-08-29	42.5800	42.5800	42.4500	42.4500	-2.391%	2	63	-93.310%
2025-08-28	43.8300	43.8300	42.1000	43.4900	-1.159%	8	63	-93.470%
2025-08-27	46.4300	46.4300	44.0000	44.0000	-6.799%	4	61	-93.545%
2025-08-26	43.5500	47.2100	43.5500	47.2100	+4.285%	6	55	-93.984%
2025-08-22	42.4000	47.7500	42.4000	45.2700	+1.616%	11	55	-93.727%
2025-08-21	44.5200	44.5500	43.8000	44.5500	+10.190%	8	56	-93.625%
2025-08-20	41.6600	41.9100	35.7100	40.4300	-9.815%	32	58	-92.976%
2025-08-19	51.5000	51.5000	44.8300	44.8300	-20.373%	32	34	-93.665%
2025-08-18	55.8000	56.3000	55.8000	56.3000	0.000%	7	7	-94.956%

.dark-mode .JDhsKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JDhsKW{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C145PLTR Aug 21 2026 145.00 Call (PLTR260821C00145000)option OPRA

PLTR20260821C145
PLTR Aug 21 2026 145.00 Call (PLTR260821C00145000)
option OPRA