Dark

PLTR20260821C150
PLTR Aug 21 2026 150.00 Call (PLTR260821C00150000)
option OPRA

EOD

Jul 23, 2026

2.10-17.323%(-0.44)1,511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.8100	2.9500	1.7700	2.1000	-17.323%	1,511	11,689	0.000%
2026-07-22	4.1600	4.1600	2.3200	2.5400	-43.556%	1,879	12,029	-17.323%
2026-07-21	5.0000	5.1500	4.2000	4.5000	-13.628%	676	11,996	-53.333%
2026-07-20	4.9500	5.8000	4.6000	5.2100	+9.454%	1,904	11,789	-59.693%
2026-07-17	4.3500	5.4500	3.7500	4.7600	-10.189%	1,391	10,794	-55.882%
2026-07-16	5.1000	5.4500	3.8000	5.3000	+0.952%	1,236	10,993	-60.377%
2026-07-15	5.7500	6.5500	5.0500	5.2500	-4.545%	2,985	10,981	-60.000%
2026-07-14	2.7300	6.2000	2.7300	5.5000	+27.907%	5,116	11,291	-61.818%
2026-07-13	3.6500	4.3500	3.3000	4.3000	+29.518%	1,011	10,851	-51.163%
2026-07-10	4.8500	4.8900	3.2500	3.3200	-19.024%	779	10,758	-36.747%
2026-07-09	3.8500	4.1500	3.3000	4.1000	-18.812%	1,246	10,569	-48.780%
2026-07-08	4.6500	5.2500	3.8000	5.0500	-16.941%	2,733	10,254	-58.416%
2026-07-07	5.9800	7.8500	5.3000	6.0800	+7.042%	3,518	10,092	-65.461%
2026-07-06	3.8500	6.2000	3.8500	5.6800	+15.918%	2,170	10,964	-63.028%
2026-07-02	4.8000	6.0500	4.5300	4.9000	+22.807%	3,684	10,124	-57.143%
2026-07-01	2.7300	4.6000	2.6000	3.9900	+85.581%	4,468	10,124	-47.368%
2026-06-30	1.9400	2.4700	1.9000	2.1500	+2.381%	1,324	9,089	-2.326%
2026-06-29	2.0900	2.6900	2.0000	2.1000	+12.299%	963	9,095	0.000%
2026-06-26	1.5900	2.0700	1.5300	1.8700	+28.966%	2,163	8,780	+12.299%
2026-06-25	1.8500	1.8900	1.3200	1.4500	-28.218%	1,831	8,409	+44.828%
2026-06-24	1.9800	2.6500	1.9100	2.0200	-16.872%	1,183	8,432	+3.960%
2026-06-23	3.2800	3.3000	2.3600	2.4300	-20.328%	1,426	8,095	-13.580%
2026-06-22	4.6100	5.0500	3.0000	3.0500	-41.120%	2,369	8,011	-31.148%
2026-06-18	5.9000	5.9000	4.5000	5.1800	-10.997%	1,820	6,812	-59.459%
2026-06-17	6.6500	7.8400	5.7000	5.8200	-13.134%	995	6,812	-63.918%
2026-06-16	7.2500	7.2500	5.7000	6.7000	-11.842%	589	6,812	-68.657%
2026-06-15	6.1000	7.8000	5.9000	7.6000	+34.513%	692	6,215	-72.368%
2026-06-12	6.8000	6.8400	5.5000	5.6500	-17.518%	582	6,215	-62.832%
2026-06-11	6.5700	6.9700	5.9500	6.8500	-2.837%	521	6,215	-69.343%
2026-06-10	6.6700	7.7500	6.4000	7.0500	-4.987%	408	6,023	-70.213%
2026-06-09	8.5200	9.1000	6.1000	7.4200	-18.818%	881	5,941	-71.698%
2026-06-08	9.0500	9.8000	8.7700	9.1400	+0.661%	299	6,001	-77.024%
2026-06-05	11.8000	11.8900	8.5500	9.0800	-24.647%	661	5,942	-76.872%
2026-06-04	13.8700	14.4000	11.4000	12.0500	-3.213%	561	6,081	-82.573%
2026-06-03	16.9000	17.8000	11.9300	12.4500	-31.215%	816	5,912	-83.133%
2026-06-02	21.2000	22.8100	16.8300	18.1000	-23.240%	744	5,845	-88.398%
2026-06-01	23.1500	26.0000	20.8400	23.5800	+12.823%	904	5,672	-91.094%
2026-05-29	15.0000	22.0500	13.9300	20.9000	+64.567%	1,819	5,988	-89.952%
2026-05-28	8.6000	12.7000	8.3800	12.7000	+64.935%	1,961	5,624	-83.465%
2026-05-27	7.9000	8.9000	7.4500	7.7000	-17.204%	401	5,876	-72.727%
2026-05-26	9.2500	10.3600	8.3500	9.3000	-2.105%	431	5,781	-77.419%
2026-05-22	10.0500	10.5000	8.6000	9.5000	-4.523%	307	5,690	-77.895%
2026-05-21	10.1000	10.5500	9.5500	9.9500	-0.500%	448	5,642	-78.894%
2026-05-20	9.0000	10.0900	8.3900	10.0000	+7.527%	782	5,642	-79.000%
2026-05-19	9.4500	10.3000	8.8000	9.3000	-0.535%	625	5,229	-77.419%
2026-05-18	8.7000	10.0000	8.3500	9.3500	+0.538%	488	5,229	-77.540%
2026-05-15	9.0000	9.8700	8.9000	9.3000	-0.535%	413	5,229	-77.419%
2026-05-14	8.1000	9.8300	8.1000	9.3500	+12.110%	628	5,241	-77.540%
2026-05-13	9.9000	10.2500	7.8700	8.3400	-19.029%	783	4,640	-74.820%
2026-05-12	10.9000	10.9700	9.4000	10.3000	-4.630%	286	4,640	-79.612%
2026-05-11	10.2500	10.9700	9.2500	10.8000	-5.263%	311	4,640	-80.556%
2026-05-08	10.3500	11.4000	9.4500	11.4000	+1.786%	735	4,505	-81.579%
2026-05-07	10.6000	13.2500	10.6000	11.2000	+13.131%	685	4,554	-81.250%
2026-05-06	10.4500	10.9500	9.2000	9.9000	-13.537%	863	4,404	-78.788%
2026-05-05	13.0100	14.5500	10.9500	11.4500	-33.314%	914	4,149	-81.659%
2026-05-04	18.2900	19.3000	16.8500	17.1700	+5.727%	955	3,844	-87.769%
2026-05-01	15.8000	17.3500	14.8300	16.2400	+18.540%	320	3,852	-87.069%
2026-04-30	13.0800	14.1500	12.5000	13.7000	+5.792%	254	3,852	-84.672%
2026-04-29	12.9500	13.2000	11.9000	12.9500	-13.087%	359	3,894	-83.784%
2026-04-28	15.1300	16.2000	14.7000	14.9000	-7.165%	79	3,888	-85.906%
2026-04-27	15.1700	17.2500	15.1700	16.0500	-1.835%	218	3,884	-86.916%
2026-04-24	15.9400	16.3500	14.3500	16.3500	+3.942%	285	3,746	-87.156%
2026-04-23	19.9300	19.9300	15.0300	15.7300	-27.007%	343	3,714	-86.650%
2026-04-22	19.4000	21.5700	18.5500	21.5500	+22.792%	343	3,625	-90.255%
2026-04-21	17.3500	20.1500	16.7500	17.5500	-1.127%	636	3,600	-88.034%
2026-04-20	16.9500	18.2500	16.8300	17.7500	-1.662%	113	3,600	-88.169%
2026-04-17	16.9400	19.2000	16.6700	18.0500	+12.461%	623	3,589	-88.366%
2026-04-16	17.2500	17.2500	14.8000	16.0500	+0.627%	347	3,548	-86.916%
2026-04-15	13.0800	16.2500	12.6700	15.9500	+24.125%	450	3,315	-86.834%
2026-04-14	12.7000	13.9000	12.5500	12.8500	+10.300%	209	3,333	-83.658%
2026-04-13	11.2500	12.5000	11.1500	11.6500	+9.906%	315	3,419	-81.974%
2026-04-10	10.9500	11.1000	8.9700	10.6000	-6.608%	1,020	3,369	-80.189%
2026-04-09	14.8000	14.8000	10.6500	11.3500	-28.706%	983	3,095	-81.498%
2026-04-08	24.0000	24.0000	15.5000	15.9200	-25.607%	532	3,286	-86.809%
2026-04-07	19.4800	21.4000	18.2500	21.4000	+8.409%	256	3,006	-90.187%
2026-04-06	20.8500	21.6500	19.6500	19.7400	-4.638%	122	2,947	-89.362%
2026-04-02	18.3000	20.7000	17.6700	20.7000	+5.076%	49	2,915	-89.855%
2026-04-01	20.5000	20.5500	19.1800	19.7000	-0.656%	124	2,915	-89.340%
2026-03-31	16.8900	20.1500	16.4800	19.8300	+26.145%	1,332	2,915	-89.410%
2026-03-30	18.0000	18.0000	15.5400	15.7200	-16.913%	38	1,916	-86.641%
2026-03-27	20.0500	20.1000	18.7500	18.9200	-12.367%	80	1,917	-88.901%
2026-03-26	23.3500	23.7500	21.5800	21.5900	-18.096%	51	1,928	-90.273%
2026-03-25	28.3300	28.7500	26.3600	26.3600	-0.716%	24	1,910	-92.033%
2026-03-24	25.6200	26.5900	24.7000	26.5500	-9.817%	43	1,911	-92.090%
2026-03-23	26.7300	29.5500	26.6500	29.4400	+26.352%	289	1,908	-92.867%
2026-03-20	24.0200	24.7000	23.1500	23.3000	-8.592%	46	2,027	-90.987%
2026-03-19	24.0500	25.7000	24.0500	25.4900	+2.164%	13	2,018	-91.761%
2026-03-18	25.7500	26.0000	24.9500	24.9500	-4.662%	42	2,019	-91.583%
2026-03-17	27.0400	27.1500	26.1700	26.1700	+2.587%	11	2,034	-91.976%
2026-03-16	25.5200	25.7000	25.1200	25.5100	+3.029%	10	2,032	-91.768%
2026-03-13	25.7300	25.9000	24.0200	24.7600	-8.736%	45	2,030	-91.519%
2026-03-12	27.9000	27.9000	25.5500	27.1300	+7.233%	14	2,022	-92.259%
2026-03-11	26.0000	26.2500	24.4000	25.3000	-1.365%	52	2,017	-91.700%
2026-03-10	27.2900	27.9800	24.6000	25.6500	-11.552%	53	2,026	-91.813%
2026-03-09	29.0500	29.0500	26.9500	29.0000	-4.132%	57	2,006	-92.759%
2026-03-06	26.6400	32.4800	26.6400	30.2500	+14.367%	81	2,049	-93.058%
2026-03-05	27.0500	28.6500	25.0000	26.4500	-3.538%	221	2,039	-92.060%
2026-03-04	25.0500	27.8000	25.0500	27.4200	+17.179%	724	1,991	-92.341%
2026-03-03	20.9000	23.4200	19.5000	23.4000	+4.933%	103	1,981	-91.026%
2026-03-02	20.1000	23.2800	20.1000	22.3000	+24.234%	224	2,007	-90.583%
2026-02-27	16.7500	18.2700	16.5000	17.9500	+4.360%	138	2,005	-88.301%
2026-02-26	16.6500	18.2000	16.2300	17.2000	+4.750%	214	1,997	-87.791%
2026-02-25	14.6000	17.5000	14.5000	16.4200	+14.825%	162	1,965	-87.211%
2026-02-24	14.4500	14.5000	13.6000	14.3000	-3.704%	115	1,965	-85.315%
2026-02-23	15.2200	15.2200	13.7200	14.8500	-11.131%	160	1,962	-85.859%
2026-02-20	15.4500	17.1200	15.4500	16.7100	-2.281%	120	1,971	-87.433%
2026-02-19	16.0500	17.7000	15.5500	17.1000	-1.724%	120	1,945	-87.719%
2026-02-18	17.2200	20.0000	17.2200	17.4000	+7.077%	55	1,876	-87.931%
2026-02-17	15.0900	16.7000	14.4500	16.2500	+5.042%	622	1,867	-87.077%
2026-02-13	15.5500	16.6500	14.9000	15.4700	+4.881%	296	1,435	-86.425%
2026-02-12	17.4800	17.4800	13.8000	14.7500	-15.473%	162	1,435	-85.763%
2026-02-11	19.0000	19.0000	16.7800	17.4500	-11.196%	779	1,468	-87.966%
2026-02-10	22.8000	22.8000	19.2000	19.6500	-9.489%	105	971	-89.313%
2026-02-09	18.0000	23.1500	18.0000	21.7100	+19.614%	146	949	-90.327%
2026-02-06	18.0000	19.1000	16.7000	18.1500	+12.733%	31	948	-88.430%
2026-02-05	19.3500	19.3500	15.6500	16.1000	-21.233%	292	933	-86.957%
2026-02-04	27.5500	27.5500	19.0000	20.4400	-34.277%	301	839	-89.726%
2026-02-03	35.9000	35.9000	28.7000	31.1000	+19.386%	86	955	-93.248%
2026-02-02	26.5600	27.1100	25.6000	26.0500	+5.466%	274	963	-91.939%
2026-01-30	27.2000	27.2000	24.3500	24.7000	-12.752%	332	810	-91.498%
2026-01-29	31.0000	31.0000	25.9200	28.3100	-11.531%	99	555	-92.582%
2026-01-28	34.7700	35.1500	32.0000	32.0000	-13.138%	17	505	-93.438%
2026-01-27	37.5500	37.5500	36.8400	36.8400	-5.174%	11	505	-94.300%
2026-01-26	39.6000	40.0000	38.8500	38.8500	-5.012%	14	504	-94.595%
2026-01-23	40.9000	40.9000	40.9000	40.9000	+7.916%	1	506	-94.866%
2026-01-22	37.9000	37.9000	37.9000	37.9000	+0.397%	2	505	-94.459%
2026-01-21	37.5500	39.6000	36.0900	37.7500	-8.374%	28	507	-94.437%
2026-01-20	41.2500	41.2500	41.2000	41.2000	-3.059%	3	502	-94.903%
2026-01-16	44.2500	44.9800	42.3000	42.5000	-12.821%	8	499	-95.059%
2026-01-15	48.7500	48.7500	48.7500	48.7500	+7.261%	1	499	-95.692%
2026-01-14	47.2700	47.2700	45.4500	45.4500	-5.194%	8	499	-95.380%
2026-01-13	47.9400	47.9400	47.9400	47.9400	-6.000%	5	502	-95.620%
2026-01-12	50.0300	51.0000	50.0300	51.0000	+7.504%	2	502	-95.882%
2026-01-09	46.6100	47.4400	46.6100	47.4400	-14.753%	9	501	-95.573%
2026-01-07	50.9000	55.6500	50.9000	55.6500	+22.983%	4	502	-96.226%
2026-01-05	45.0000	45.7000	45.0000	45.2500	+3.240%	3	502	-95.359%
2026-01-02	43.8300	43.8300	43.8300	43.8300	-12.515%	1	502	-95.209%
2025-12-31	50.1000	50.1000	50.1000	50.1000	-8.242%	1	502	-95.808%
2025-12-29	54.8600	55.9000	54.6000	54.6000	-6.137%	3	502	-96.154%
2025-12-26	59.3500	59.3500	58.1700	58.1700	-6.928%	4	501	-96.390%
2025-12-24	62.7500	62.7500	62.5000	62.5000	+0.434%	3	497	-96.640%
2025-12-23	62.2300	62.2300	62.2300	62.2300	-0.781%	1	497	-96.625%
2025-12-22	65.0000	65.0000	61.7500	62.7200	+20.176%	4	497	-96.652%
2025-12-17	52.1900	52.1900	52.1900	52.1900	-13.306%	2	495	-95.976%
2025-12-10	58.5000	60.2000	58.5000	60.2000	+9.375%	3	495	-96.512%
2025-12-08	54.5000	55.2000	54.5000	55.0400	+0.401%	4	498	-96.185%
2025-12-05	53.3700	54.8200	53.3700	54.8200	+10.302%	3	497	-96.169%
2025-12-03	46.8500	49.7000	46.8500	49.7000	+7.950%	2	500	-95.775%
2025-12-02	47.1500	48.3000	46.0400	46.0400	+4.970%	9	500	-95.439%
2025-12-01	43.8600	43.8600	43.8600	43.8600	-1.923%	1	501	-95.212%
2025-11-26	43.8600	44.8800	43.8600	44.7200	+6.299%	5	501	-95.304%
2025-11-24	40.1800	42.0700	39.1000	42.0700	+7.983%	31	501	-95.008%
2025-11-21	36.4400	38.9600	33.4600	38.9600	-1.117%	46	520	-94.610%
2025-11-20	47.8000	47.8000	39.2900	39.4000	-11.101%	11	485	-94.670%
2025-11-19	44.3200	44.3200	44.3200	44.3200	-4.111%	1	480	-95.262%
2025-11-18	46.7800	46.7800	46.2200	46.2200	-2.180%	6	479	-95.457%
2025-11-17	47.2500	47.2500	47.2500	47.2500	-5.140%	2	479	-95.556%
2025-11-14	45.0000	50.3000	45.0000	49.8100	-0.678%	15	478	-95.784%
2025-11-13	51.7700	51.9900	50.1500	50.1500	-11.708%	17	487	-95.813%
2025-11-12	56.8000	56.8000	56.8000	56.8000	-11.305%	6	472	-96.303%
2025-11-11	64.0400	64.0400	64.0400	64.0400	-2.630%	1	470	-96.721%
2025-11-10	63.2400	65.7700	63.2400	65.7700	+31.147%	2	471	-96.807%
2025-11-07	50.0000	50.5000	47.9300	50.1500	-20.422%	17	471	-95.813%
2025-11-05	58.2500	63.0200	58.2500	63.0200	-1.531%	9	462	-96.668%
2025-11-04	62.9500	67.1600	62.9500	64.0000	-18.315%	10	461	-96.719%
2025-11-03	77.5000	78.3500	77.3000	78.3500	+5.027%	10	457	-97.320%
2025-10-31	71.3800	74.6000	71.3800	74.6000	+5.681%	2	457	-97.185%
2025-10-30	71.1200	71.1200	70.5900	70.5900	+0.199%	3	457	-97.025%
2025-10-29	70.0000	70.4500	70.0000	70.4500	+18.324%	6	458	-97.019%
2025-10-24	59.2800	59.5400	59.2200	59.5400	+5.381%	44	454	-96.473%
2025-10-23	56.5000	56.5000	56.5000	56.5000	+13.000%	4	441	-96.283%
2025-10-22	50.0000	50.0000	50.0000	50.0000	-12.311%	1	440	-95.800%
2025-10-21	56.9000	57.0200	56.9000	57.0200	+2.388%	9	439	-96.317%
2025-10-20	55.6900	55.6900	55.6900	55.6900	-5.658%	1	431	-96.229%
2025-10-16	57.9000	59.0300	57.9000	59.0300	+5.713%	7	430	-96.442%
2025-10-15	59.2500	59.2500	55.8400	55.8400	-0.817%	2	430	-96.239%
2025-10-14	56.3000	56.3000	56.3000	56.3000	+0.536%	3	430	-96.270%
2025-10-10	56.0000	56.0000	56.0000	56.0000	-7.438%	1	433	-96.250%
2025-10-07	60.5000	60.5000	60.5000	60.5000	+3.827%	1	432	-96.529%
2025-10-06	58.2600	58.2700	58.2600	58.2700	+10.360%	10	433	-96.396%
2025-10-03	51.7000	52.8000	51.7000	52.8000	-13.329%	3	442	-96.023%
2025-10-02	59.7000	60.9500	59.7000	60.9200	+7.652%	13	440	-96.553%
2025-09-30	56.5900	56.5900	56.5900	56.5900	+2.333%	1	442	-96.289%
2025-09-29	55.3000	55.3000	55.3000	55.3000	+0.545%	2	443	-96.203%
2025-09-26	56.1400	56.1400	54.1500	55.0000	-9.166%	14	445	-96.182%
2025-09-25	60.5500	60.5500	60.5500	60.5500	+8.125%	2	443	-96.532%
2025-09-24	59.5000	59.5000	56.0000	56.0000	-0.568%	6	443	-96.250%
2025-09-23	58.2000	58.2000	56.3200	56.3200	+2.214%	34	443	-96.271%
2025-09-22	55.1000	55.1000	55.1000	55.1000	-6.610%	12	411	-96.189%
2025-09-19	56.6000	59.0000	56.3600	59.0000	+8.916%	7	411	-96.441%
2025-09-18	52.3000	54.3000	51.8500	54.1700	+20.378%	13	416	-96.123%
2025-09-17	46.9500	46.9500	44.4000	45.0000	-7.388%	8	420	-95.333%
2025-09-16	49.0000	49.0000	48.2000	48.5900	-1.440%	24	417	-95.678%
2025-09-15	47.2500	49.5900	47.1000	49.3000	-0.404%	18	432	-95.740%
2025-09-12	44.9500	49.5000	44.8500	49.5000	+10.491%	13	432	-95.758%
2025-09-11	44.6100	45.4000	44.6100	44.8000	-0.951%	8	438	-95.313%
2025-09-10	44.1500	47.4000	44.1500	45.2300	+6.124%	10	430	-95.357%
2025-09-09	40.0000	43.4000	40.0000	42.6200	+8.035%	9	432	-95.073%
2025-09-08	39.1900	39.8000	39.1900	39.4500	+3.953%	3	434	-94.677%
2025-09-05	40.7100	40.7100	34.4500	37.9500	-0.132%	294	434	-94.466%
2025-09-04	39.5000	39.5000	38.0000	38.0000	-8.367%	3	209	-94.474%
2025-09-03	39.9000	42.0000	39.9000	41.4700	+1.892%	7	206	-94.936%
2025-09-02	38.7000	41.3700	38.7000	40.7000	-0.611%	11	208	-94.840%
2025-08-29	40.4500	40.9500	39.6800	40.9500	-1.799%	17	194	-94.872%
2025-08-28	42.1500	42.1500	39.5000	41.7000	+0.482%	65	194	-94.964%
2025-08-27	42.1800	42.5000	41.2700	41.5000	-8.590%	10	188	-94.940%
2025-08-26	40.3000	45.4000	40.3000	45.4000	+6.498%	17	183	-95.374%
2025-08-25	38.5000	42.7200	37.3000	42.6300	+1.139%	33	185	-95.074%
2025-08-22	40.4300	44.7500	40.1500	42.1500	+0.357%	36	165	-95.018%
2025-08-21	41.9600	42.9500	40.6500	42.0000	0.000%	21	142	-95.000%
2025-08-20	40.3000	42.0000	34.2900	42.0000	-2.326%	128	148	-95.000%
2025-08-19	47.8900	48.7000	43.0000	43.0000	-18.437%	41	46	-95.116%
2025-08-18	52.2500	53.4000	52.2500	52.7200	0.000%	15	15	-96.017%

.dark-mode .V8msjs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8msjs{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C150PLTR Aug 21 2026 150.00 Call (PLTR260821C00150000)option OPRA

PLTR20260821C150
PLTR Aug 21 2026 150.00 Call (PLTR260821C00150000)
option OPRA