Dark

PLTR20260821C155
PLTR Aug 21 2026 155.00 Call (PLTR260821C00155000)
option OPRA

EOD

Jul 23, 2026

1.50-19.786%(-0.37)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.0800	2.0800	1.3000	1.5000	-19.786%	297	9,830	0.000%
2026-07-22	3.3000	3.3000	1.7300	1.8700	-45.161%	502	9,898	-19.786%
2026-07-21	3.3400	3.8200	3.3400	3.4100	-15.802%	269	9,902	-56.012%
2026-07-20	3.6000	4.4900	3.5500	4.0500	+10.959%	779	9,778	-62.963%
2026-07-17	3.4500	4.2000	2.9700	3.6500	-12.048%	1,033	9,498	-58.904%
2026-07-16	3.9100	4.2100	3.0000	4.1500	+2.469%	472	9,732	-63.855%
2026-07-15	4.5700	5.1500	3.9500	4.0500	-6.897%	983	9,767	-62.963%
2026-07-14	2.2500	4.9500	2.1800	4.3500	+29.851%	3,606	9,439	-65.517%
2026-07-13	2.5300	3.3500	2.5100	3.3500	+27.376%	307	6,226	-55.224%
2026-07-10	3.6000	3.7000	2.5100	2.6300	-15.705%	429	6,153	-42.966%
2026-07-09	2.8200	3.2000	2.6200	3.1200	-16.800%	402	6,088	-51.923%
2026-07-08	3.6500	4.1000	3.1000	3.7500	-24.242%	328	6,112	-60.000%
2026-07-07	4.7500	6.3200	4.2200	4.9500	+10.000%	774	6,082	-69.697%
2026-07-06	3.5000	5.0000	3.5000	4.5000	+12.219%	1,343	6,086	-66.667%
2026-07-02	3.7500	4.8500	3.6000	4.0100	+25.313%	1,410	5,582	-62.594%
2026-07-01	2.2100	3.7000	2.0200	3.2000	+84.971%	1,579	5,582	-53.125%
2026-06-30	1.5700	1.9600	1.5200	1.7300	+6.135%	810	4,946	-13.295%
2026-06-29	1.8400	2.1500	1.6300	1.6300	+16.429%	358	4,276	-7.975%
2026-06-26	1.2900	1.6800	1.2900	1.4000	+19.658%	219	4,212	+7.143%
2026-06-25	1.3900	1.4500	1.0800	1.1700	-28.221%	473	4,155	+28.205%
2026-06-24	1.7700	2.1200	1.5800	1.6300	-16.837%	506	4,094	-7.975%
2026-06-23	2.4500	2.7700	1.9200	1.9600	-21.285%	371	4,077	-23.469%
2026-06-22	3.6000	4.0500	2.4400	2.4900	-42.093%	475	3,991	-39.759%
2026-06-18	4.8500	4.8500	3.7000	4.3000	-9.474%	386	3,760	-65.116%
2026-06-17	5.1000	6.5000	4.6500	4.7500	-14.875%	367	3,760	-68.421%
2026-06-16	5.6000	5.8500	4.7000	5.5800	-11.005%	317	3,760	-73.118%
2026-06-15	5.4100	6.5000	4.9300	6.2700	+34.839%	224	3,496	-76.077%
2026-06-12	5.8500	5.8500	4.5500	4.6500	-17.112%	237	3,496	-67.742%
2026-06-11	5.3000	5.7000	5.0000	5.6100	-3.442%	332	3,496	-73.262%
2026-06-10	5.4500	6.5500	5.3700	5.8100	-7.040%	210	3,550	-74.182%
2026-06-09	7.1500	7.5000	5.0500	6.2500	-19.974%	462	3,506	-76.000%
2026-06-08	8.2000	8.2500	7.4500	7.8100	+1.166%	307	3,610	-80.794%
2026-06-05	9.5600	10.3500	7.2500	7.7200	-25.121%	330	3,610	-80.570%
2026-06-04	11.4000	12.5400	9.7000	10.3100	-3.645%	399	3,593	-85.451%
2026-06-03	13.8500	13.8500	10.2700	10.7000	-32.150%	396	3,495	-85.981%
2026-06-02	18.7700	20.2500	14.6000	15.7700	-24.726%	649	3,443	-90.488%
2026-06-01	20.5500	23.6400	18.3600	20.9500	+13.859%	758	3,096	-92.840%
2026-05-29	12.5000	19.7900	12.1000	18.4000	+68.807%	2,168	3,093	-91.848%
2026-05-28	7.1000	10.9000	7.0000	10.9000	+70.846%	770	2,620	-86.239%
2026-05-27	6.7700	7.4400	6.3000	6.3800	-18.726%	102	2,522	-76.489%
2026-05-26	7.9000	8.7500	6.9100	7.8500	-2.242%	162	2,561	-80.892%
2026-05-22	8.4000	8.7400	7.3500	8.0300	-1.472%	172	2,539	-81.320%
2026-05-21	8.2500	8.8500	8.1300	8.1500	-3.207%	140	2,458	-81.595%
2026-05-20	7.4500	8.4500	7.0700	8.4200	+6.045%	216	2,458	-82.185%
2026-05-19	8.3000	8.7500	7.5200	7.9400	+0.889%	329	2,295	-81.108%
2026-05-18	7.3000	8.4000	7.2000	7.8700	-1.255%	223	2,295	-80.940%
2026-05-15	7.7200	8.4200	7.7000	7.9700	-0.375%	228	2,295	-81.179%
2026-05-14	6.9500	8.3500	6.9000	8.0000	+12.360%	138	2,250	-81.250%
2026-05-13	8.3700	8.4500	6.7100	7.1200	-12.423%	198	2,191	-78.933%
2026-05-12	9.0000	9.3600	8.1300	8.1300	-11.245%	86	2,191	-81.550%
2026-05-11	8.9000	9.4000	8.0900	9.1600	-6.244%	164	2,191	-83.624%
2026-05-08	9.1700	9.7700	8.1800	9.7700	+0.308%	247	2,145	-84.647%
2026-05-07	9.0700	11.0800	9.0700	9.7400	+16.229%	291	2,048	-84.600%
2026-05-06	8.4700	9.4700	8.3400	8.3800	-16.200%	248	1,919	-82.100%
2026-05-05	11.5800	12.7200	9.5000	10.0000	-33.555%	508	1,978	-85.000%
2026-05-04	15.8000	17.0000	15.0000	15.0500	+5.245%	173	1,857	-90.033%
2026-05-01	14.7000	15.2500	13.1700	14.3000	+19.665%	131	1,732	-89.510%
2026-04-30	11.0600	12.3500	11.0600	11.9500	+5.565%	99	1,732	-87.448%
2026-04-29	11.2000	11.3200	10.6000	11.3200	-12.654%	92	1,709	-86.749%
2026-04-28	14.1000	14.1600	12.9600	12.9600	-8.085%	19	1,698	-88.426%
2026-04-27	14.4500	15.2500	13.9000	14.1000	-3.425%	118	1,697	-89.362%
2026-04-24	14.3100	14.6000	12.8700	14.6000	+5.339%	112	1,610	-89.726%
2026-04-23	18.1300	18.1300	13.2500	13.8600	-27.813%	196	1,641	-89.177%
2026-04-22	17.3000	19.2800	17.0200	19.2000	+20.000%	347	1,738	-92.188%
2026-04-21	16.2100	17.9000	15.6000	16.0000	+3.226%	35	1,693	-90.625%
2026-04-20	15.4300	16.1100	14.8500	15.5000	-3.427%	39	1,693	-90.323%
2026-04-17	14.8700	17.0300	14.8700	16.0500	+13.028%	197	1,679	-90.654%
2026-04-16	15.2000	15.2000	13.1500	14.2000	+0.353%	171	1,597	-89.437%
2026-04-15	11.4300	14.3400	11.4300	14.1500	+25.778%	175	1,513	-89.399%
2026-04-14	11.1000	12.0000	10.9500	11.2500	+13.293%	73	1,419	-86.667%
2026-04-13	10.3000	10.7200	9.9300	9.9300	+7.818%	39	1,388	-84.894%
2026-04-10	8.7000	9.6500	7.8500	9.2100	-6.970%	196	1,386	-83.713%
2026-04-09	13.2000	13.2000	9.3000	9.9000	-28.000%	214	1,279	-84.848%
2026-04-08	20.2500	20.2500	13.7500	13.7500	-27.364%	55	1,266	-89.091%
2026-04-07	17.1500	18.9300	16.5500	18.9300	+6.110%	55	1,257	-92.076%
2026-04-06	19.0000	19.0700	17.3900	17.8400	-3.149%	117	1,256	-91.592%
2026-04-02	16.4500	18.4200	16.4500	18.4200	+5.559%	10	1,239	-91.857%
2026-04-01	17.6000	18.4500	17.0000	17.4500	-1.412%	40	1,239	-91.404%
2026-03-31	15.0000	17.8100	15.0000	17.7000	+26.519%	24	1,228	-91.525%
2026-03-30	15.6000	15.9200	13.7100	13.9900	-17.219%	31	1,214	-89.278%
2026-03-27	18.0100	18.1000	16.5800	16.9000	-12.752%	50	1,212	-91.124%
2026-03-26	21.4200	21.4200	19.3700	19.3700	-18.920%	72	1,218	-92.256%
2026-03-25	26.0000	26.0000	23.8900	23.8900	-1.687%	34	1,204	-93.721%
2026-03-24	27.5500	27.5500	21.6000	24.3000	-10.000%	35	1,213	-93.827%
2026-03-23	24.2600	27.0000	24.2200	27.0000	+29.434%	142	1,214	-94.444%
2026-03-20	21.0400	22.4000	20.5000	20.8600	-13.802%	33	1,259	-92.809%
2026-03-19	21.5000	24.2000	21.5000	24.2000	+7.317%	96	1,264	-93.802%
2026-03-18	23.3800	24.7000	22.5500	22.5500	-4.490%	57	1,264	-93.348%
2026-03-17	23.6100	24.8700	23.5500	23.6100	+2.430%	134	1,245	-93.647%
2026-03-16	23.3600	23.3600	22.4700	23.0500	+1.766%	66	1,153	-93.492%
2026-03-13	24.2500	24.2500	21.6300	22.6500	-10.297%	108	1,117	-93.377%
2026-03-12	23.9800	25.2500	23.9800	25.2500	+11.479%	36	1,069	-94.059%
2026-03-11	24.0000	24.0000	22.0500	22.6500	-2.497%	38	1,078	-93.377%
2026-03-10	25.9200	25.9900	22.5000	23.2300	-11.707%	210	1,093	-93.543%
2026-03-09	27.7000	27.7000	24.5000	26.3100	-6.702%	80	1,047	-94.299%
2026-03-06	24.1800	29.5300	23.9300	28.2000	+17.992%	296	1,011	-94.681%
2026-03-05	25.2000	26.2500	22.9500	23.9000	-4.362%	173	1,040	-93.724%
2026-03-04	23.5000	25.5000	23.3700	24.9900	+17.600%	188	954	-93.998%
2026-03-03	19.5500	21.2500	17.6100	21.2500	+4.167%	46	958	-92.941%
2026-03-02	18.2200	21.0200	18.2200	20.4000	+37.374%	92	949	-92.647%
2026-02-27	16.0000	16.2000	14.8500	14.8500	-4.194%	38	952	-89.899%
2026-02-26	15.3000	15.7000	14.8000	15.5000	+3.540%	86	926	-90.323%
2026-02-25	13.0000	15.6800	13.0000	14.9700	+16.498%	103	903	-89.980%
2026-02-24	13.1500	13.2000	12.5000	12.8500	-3.383%	84	903	-88.327%
2026-02-23	12.3000	13.3500	12.3000	13.3000	-11.921%	35	874	-88.722%
2026-02-20	13.7500	15.1500	13.7500	15.1000	+0.332%	89	876	-90.066%
2026-02-19	14.3200	15.7600	14.3200	15.0500	-12.602%	52	798	-90.033%
2026-02-18	15.9300	18.1500	15.9300	17.2200	+18.351%	8	797	-91.289%
2026-02-17	13.5000	14.9000	13.5000	14.5500	+4.152%	69	797	-89.691%
2026-02-13	12.9000	14.9500	12.9000	13.9700	+3.866%	55	765	-89.263%
2026-02-12	15.1500	15.1500	12.9100	13.4500	-13.782%	65	765	-88.848%
2026-02-11	16.3700	16.3700	15.1900	15.6000	-10.345%	27	753	-90.385%
2026-02-10	20.8600	20.8600	17.4000	17.4000	-11.675%	86	765	-91.379%
2026-02-09	17.2000	21.2000	17.2000	19.7000	+19.757%	292	780	-92.386%
2026-02-06	15.9500	16.9000	15.9500	16.4500	+16.667%	8	528	-90.881%
2026-02-05	14.5200	16.0500	13.9500	14.1000	-22.951%	142	527	-89.362%
2026-02-04	26.7000	26.7000	17.3500	18.3000	-35.037%	129	501	-91.803%
2026-02-03	32.3500	33.1900	26.2600	28.1700	+18.611%	119	432	-94.675%
2026-02-02	24.0500	24.9000	23.7500	23.7500	+1.931%	71	387	-93.684%
2026-01-30	24.7000	24.9500	23.2500	23.3000	-11.137%	100	349	-93.562%
2026-01-29	26.1300	26.7200	24.0000	26.2200	-11.119%	38	273	-94.279%
2026-01-28	32.5000	32.5000	29.5000	29.5000	-16.549%	25	262	-94.915%
2026-01-27	35.3500	35.3500	35.3500	35.3500	-3.940%	1	241	-95.757%
2026-01-26	36.8000	36.8000	36.8000	36.8000	0.000%	2	241	-95.924%
2026-01-23	36.8000	36.8000	36.8000	36.8000	+4.249%	1	241	-95.924%
2026-01-22	35.2500	35.6700	35.2500	35.3000	+0.284%	23	242	-95.751%
2026-01-21	36.8000	37.8500	35.2000	35.2000	-8.094%	61	241	-95.739%
2026-01-20	38.6000	38.6000	38.1200	38.3000	-4.370%	14	216	-96.084%
2026-01-16	46.4000	46.4000	40.0500	40.0500	-9.184%	18	232	-96.255%
2026-01-15	45.4500	45.6000	44.1000	44.1000	-2.065%	31	232	-96.599%
2026-01-14	45.0300	45.0300	45.0300	45.0300	+2.691%	1	225	-96.669%
2026-01-13	43.8500	43.8500	43.8500	43.8500	+0.643%	1	224	-96.579%
2026-01-08	48.0000	48.0000	43.5700	43.5700	-6.662%	5	225	-96.557%
2026-01-06	45.0000	46.6800	45.0000	46.6800	+8.206%	3	225	-96.787%
2026-01-05	43.7400	43.7400	43.1400	43.1400	+10.615%	7	228	-96.523%
2026-01-02	41.8300	41.8300	38.8000	39.0000	-23.902%	18	228	-96.154%
2025-12-29	51.2500	51.2500	51.2500	51.2500	-9.993%	1	227	-97.073%
2025-12-26	56.9400	56.9400	56.9400	56.9400	-4.303%	1	228	-97.366%
2025-12-22	59.5000	59.5000	59.5000	59.5000	+5.310%	20	228	-97.479%
2025-12-19	58.0000	58.0100	56.5000	56.5000	+15.377%	12	248	-97.345%
2025-12-17	50.0000	50.0000	48.9700	48.9700	-7.865%	3	249	-96.937%
2025-12-12	54.0000	54.0000	50.7200	53.1500	-3.223%	15	247	-97.178%
2025-12-11	54.9200	54.9200	54.9200	54.9200	-1.045%	2	251	-97.269%
2025-12-10	55.5000	55.5000	55.5000	55.5000	+8.781%	1	253	-97.297%
2025-12-05	50.8500	51.0200	50.5400	51.0200	+5.044%	5	253	-97.060%
2025-12-04	48.7700	48.7700	48.5700	48.5700	+3.517%	2	256	-96.912%
2025-12-02	46.9200	46.9200	46.9200	46.9200	+12.653%	2	254	-96.803%
2025-11-28	41.6500	41.6500	41.6500	41.6500	-1.583%	2	255	-96.399%
2025-11-26	42.4600	42.4600	42.3200	42.3200	+14.688%	4	251	-96.456%
2025-11-25	36.9000	36.9000	36.9000	36.9000	-4.503%	6	251	-95.935%
2025-11-24	36.9300	38.6400	36.9300	38.6400	+7.933%	8	251	-96.118%
2025-11-21	37.8500	37.8500	32.1000	35.8000	-0.556%	98	255	-95.810%
2025-11-20	46.5000	46.5000	36.0000	36.0000	-12.727%	37	228	-95.833%
2025-11-19	42.9000	42.9500	41.2500	41.2500	-13.703%	3	201	-96.364%
2025-11-18	43.8400	47.8000	43.7700	47.8000	-4.534%	4	201	-96.862%
2025-11-14	50.0700	50.0700	50.0700	50.0700	+4.161%	1	201	-97.004%
2025-11-13	48.8000	48.8000	46.6500	48.0700	-12.600%	4	201	-96.880%
2025-11-12	55.0000	55.0000	55.0000	55.0000	-12.740%	4	201	-97.273%
2025-11-10	60.2200	63.7000	60.2200	63.0300	+25.258%	3	201	-97.620%
2025-11-07	49.1500	50.3200	49.1500	50.3200	+1.759%	2	200	-97.019%
2025-11-06	60.9000	60.9000	49.4500	49.4500	-17.002%	5	199	-96.967%
2025-11-05	56.8500	59.5800	56.8500	59.5800	-4.212%	2	202	-97.482%
2025-11-04	61.3900	62.7000	58.2500	62.2000	-17.287%	7	203	-97.588%
2025-11-03	75.2000	75.2000	75.2000	75.2000	+4.011%	16	209	-98.005%
2025-10-31	72.3000	72.3000	72.3000	72.3000	+21.717%	2	209	-97.925%
2025-10-28	59.4000	59.4000	59.4000	59.4000	-1.378%	1	209	-97.475%
2025-10-27	61.0000	61.0000	60.2300	60.2300	+7.362%	4	208	-97.510%
2025-10-24	55.3000	56.8500	55.3000	56.1000	+4.469%	16	208	-97.326%
2025-10-23	53.0500	53.7000	53.0500	53.7000	+12.038%	2	201	-97.207%
2025-10-22	46.5300	48.1900	46.5300	47.9300	-13.717%	4	200	-96.870%
2025-10-20	53.9400	55.5500	53.9400	55.5500	+3.387%	3	200	-97.300%
2025-10-17	51.8900	53.7300	51.0000	53.7300	+1.954%	9	201	-97.208%
2025-10-16	52.7000	52.7000	52.7000	52.7000	-2.498%	1	196	-97.154%
2025-10-15	55.6000	55.6000	54.0500	54.0500	+4.951%	2	196	-97.225%
2025-10-13	50.8400	51.5000	50.5000	51.5000	-5.157%	4	195	-97.087%
2025-10-10	55.1000	55.1000	54.0000	54.3000	-1.362%	8	197	-97.238%
2025-10-09	55.0500	55.0500	55.0500	55.0500	-2.653%	16	198	-97.275%
2025-10-07	57.7400	57.7400	56.5500	56.5500	+6.497%	26	198	-97.347%
2025-10-06	53.1000	53.1000	53.1000	53.1000	+6.094%	1	194	-97.175%
2025-10-03	57.8800	57.8800	48.5400	50.0500	-13.707%	8	195	-97.003%
2025-10-02	58.0000	58.0000	58.0000	58.0000	+8.209%	1	194	-97.414%
2025-09-30	54.5500	54.5500	53.6000	53.6000	+2.193%	5	195	-97.201%
2025-09-29	52.4500	52.4500	52.4500	52.4500	+0.575%	2	193	-97.140%
2025-09-26	51.3000	52.1500	51.3000	52.1500	-3.959%	4	193	-97.124%
2025-09-25	50.9000	57.7000	50.9000	54.3000	-1.559%	5	192	-97.238%
2025-09-22	55.1600	55.1600	55.1600	55.1600	-1.641%	2	194	-97.281%
2025-09-19	54.1500	56.0800	54.1500	56.0800	+11.380%	6	192	-97.325%
2025-09-18	50.0000	50.5000	49.2800	50.3500	+19.881%	17	194	-97.021%
2025-09-17	44.0000	44.0000	42.0000	42.0000	-8.056%	8	196	-96.429%
2025-09-16	46.1000	46.1000	45.6800	45.6800	+0.285%	7	195	-96.716%
2025-09-15	44.7500	46.7500	44.4000	45.5500	-3.085%	18	196	-96.707%
2025-09-12	45.9900	47.0500	45.9900	47.0000	+10.849%	23	191	-96.809%
2025-09-11	41.5500	42.4000	41.5500	42.4000	-2.775%	3	198	-96.462%
2025-09-10	43.6400	43.9500	43.6100	43.6100	+7.334%	9	198	-96.560%
2025-09-09	38.4500	40.9100	38.4500	40.6300	+6.893%	10	206	-96.308%
2025-09-08	38.0000	38.0100	37.2500	38.0100	+15.357%	10	203	-96.054%
2025-09-05	37.3400	37.3400	32.9500	32.9500	-11.567%	18	204	-95.448%
2025-09-04	37.1000	37.2600	35.9500	37.2600	+1.388%	33	192	-95.974%
2025-09-03	38.6500	40.9000	36.4300	36.7500	-5.527%	19	171	-95.918%
2025-09-02	35.0000	39.4000	34.9200	38.9000	+0.777%	16	166	-96.144%
2025-08-29	39.7500	39.7500	37.6900	38.6000	-2.030%	16	148	-96.114%
2025-08-28	38.0000	39.4000	38.0000	39.4000	+1.599%	13	148	-96.193%
2025-08-27	40.8900	40.9500	38.7800	38.7800	-9.180%	26	140	-96.132%
2025-08-26	39.0500	42.7000	39.0000	42.7000	+5.562%	35	141	-96.487%
2025-08-25	37.7900	40.4500	35.0700	40.4500	+0.497%	44	143	-96.292%
2025-08-22	37.7900	43.4500	37.7900	40.2500	+1.899%	23	119	-96.273%
2025-08-21	40.8500	40.8500	38.0000	39.5000	0.000%	27	112	-96.203%
2025-08-20	37.7500	39.7500	32.0000	39.5000	-3.186%	66	99	-96.203%
2025-08-19	50.9500	50.9500	40.5000	40.8000	-20.468%	68	67	-96.324%
2025-08-18	51.3500	52.2000	51.2000	51.3000	0.000%	9	8	-97.076%

.dark-mode .gVRJG4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVRJG4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C155PLTR Aug 21 2026 155.00 Call (PLTR260821C00155000)option OPRA

PLTR20260821C155
PLTR Aug 21 2026 155.00 Call (PLTR260821C00155000)
option OPRA