Dark

PLTR20260821C160
PLTR Aug 21 2026 160.00 Call (PLTR260821C00160000)
option OPRA

EOD

Jul 23, 2026

1.10-24.138%(-0.35)698

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6000	1.6000	0.9500	1.1000	-24.138%	698	16,597	0.000%
2026-07-22	2.1500	2.1500	1.3100	1.4500	-44.015%	2,151	16,753	-24.138%
2026-07-21	2.8600	3.0000	2.3600	2.5900	-13.667%	664	16,625	-57.529%
2026-07-20	2.6400	3.4100	2.6400	3.0000	+4.167%	1,961	16,396	-63.333%
2026-07-17	3.1500	3.2600	2.2400	2.8800	-10.280%	1,856	15,482	-61.806%
2026-07-16	2.9400	3.3000	2.2600	3.2100	+0.312%	1,747	14,999	-65.732%
2026-07-15	3.5000	4.1000	3.0500	3.2000	-5.882%	2,201	14,818	-65.625%
2026-07-14	1.8000	3.9000	1.6000	3.4000	+30.268%	6,800	14,582	-67.647%
2026-07-13	2.1500	2.6300	1.9900	2.6100	+29.208%	1,120	11,215	-57.854%
2026-07-10	3.0000	3.0000	1.9600	2.0200	-19.200%	650	10,873	-45.545%
2026-07-09	2.3900	2.5200	2.0700	2.5000	-23.077%	1,027	10,869	-56.000%
2026-07-08	3.0000	3.2500	2.4100	3.2500	-17.722%	1,006	10,621	-66.154%
2026-07-07	3.8000	5.1200	3.2600	3.9500	+10.644%	2,398	10,590	-72.152%
2026-07-06	2.9300	4.0500	2.9300	3.5700	+11.563%	717	10,500	-69.188%
2026-07-02	2.8000	4.0000	2.8000	3.2000	+22.605%	1,443	10,215	-65.625%
2026-07-01	1.8500	3.0000	1.8500	2.6100	+86.429%	1,276	10,215	-57.854%
2026-06-30	1.3500	1.5600	1.2100	1.4000	+3.704%	246	10,404	-21.429%
2026-06-29	1.4900	1.7900	1.3000	1.3500	+6.299%	415	10,407	-18.519%
2026-06-26	1.3100	1.3900	1.1200	1.2700	+32.292%	755	10,417	-13.386%
2026-06-25	1.2000	1.2000	0.9000	0.9600	-27.273%	2,065	10,398	+14.583%
2026-06-24	1.3800	1.7400	1.2500	1.3200	-17.500%	1,042	9,509	-16.667%
2026-06-23	2.1300	2.2300	1.5400	1.6000	-20.000%	658	9,317	-31.250%
2026-06-22	3.0000	3.3000	1.9500	2.0000	-42.029%	1,320	9,123	-45.000%
2026-06-18	4.0000	4.0000	3.0500	3.4500	-11.538%	821	8,928	-68.116%
2026-06-17	4.1700	5.4000	3.8000	3.9000	-14.847%	562	8,928	-71.795%
2026-06-16	5.2100	5.2100	3.8500	4.5800	-11.923%	427	8,928	-75.983%
2026-06-15	4.2500	5.4000	4.0000	5.2000	+34.021%	870	8,423	-78.846%
2026-06-12	4.7000	4.7000	3.7800	3.8800	-18.143%	605	8,423	-71.649%
2026-06-11	4.6000	4.8000	4.1500	4.7400	-1.660%	1,204	8,423	-76.793%
2026-06-10	4.7500	5.4000	4.5000	4.8200	-5.490%	1,060	8,566	-77.178%
2026-06-09	6.0000	6.4300	4.1500	5.1000	-20.930%	1,440	8,382	-78.431%
2026-06-08	6.4600	7.0000	6.2500	6.4500	-0.769%	407	8,036	-82.946%
2026-06-05	8.2500	8.7800	6.1300	6.5000	-26.719%	1,193	7,987	-83.077%
2026-06-04	10.2000	10.8000	8.3500	8.8700	-4.108%	575	7,888	-87.599%
2026-06-03	12.2000	13.1000	8.8500	9.2500	-33.453%	891	7,695	-88.108%
2026-06-02	16.4700	17.8000	12.8500	13.9000	-25.148%	863	7,577	-92.086%
2026-06-01	18.4000	21.0000	16.2500	18.5700	+13.926%	2,147	7,579	-94.076%
2026-05-29	11.2500	17.4000	10.3300	16.3000	+76.216%	2,355	7,079	-93.252%
2026-05-28	6.2000	9.2500	5.9500	9.2500	+72.897%	634	6,470	-88.108%
2026-05-27	5.3500	6.3000	5.3300	5.3500	-18.445%	165	6,277	-79.439%
2026-05-26	6.0000	7.4500	5.7900	6.5600	-1.796%	457	6,266	-83.232%
2026-05-22	7.4000	7.5500	6.1500	6.6800	-5.248%	356	6,346	-83.533%
2026-05-21	6.8900	7.5500	6.8000	7.0500	-0.704%	288	6,425	-84.397%
2026-05-20	6.3500	7.2000	6.0000	7.1000	+5.970%	830	6,425	-84.507%
2026-05-19	7.2000	7.4000	6.3200	6.7000	0.000%	365	6,011	-83.582%
2026-05-18	5.9000	7.1900	5.9000	6.7000	-1.034%	427	6,011	-83.582%
2026-05-15	6.5500	7.2000	6.5500	6.7700	+0.744%	275	6,011	-83.752%
2026-05-14	5.8700	7.2000	5.8700	6.7200	+11.074%	317	5,916	-83.631%
2026-05-13	7.4000	7.4000	5.7500	6.0500	-19.548%	491	6,024	-81.818%
2026-05-12	7.8500	8.1000	6.8500	7.5200	-3.836%	144	6,024	-85.372%
2026-05-11	7.6500	8.0500	6.8900	7.8200	-7.565%	198	6,024	-85.934%
2026-05-08	7.7000	8.4600	7.0000	8.4600	-1.053%	447	6,024	-86.998%
2026-05-07	8.5500	9.8000	8.2500	8.5500	+16.327%	187	6,020	-87.135%
2026-05-06	7.3000	8.2000	7.0000	7.3500	-15.517%	598	5,988	-85.034%
2026-05-05	9.9500	11.5000	8.1400	8.7000	-34.340%	665	5,961	-87.356%
2026-05-04	14.3100	15.0000	13.2000	13.2500	+5.159%	1,774	5,714	-91.698%
2026-05-01	13.0100	13.2000	11.4700	12.6000	+19.431%	180	4,104	-91.270%
2026-04-30	9.9500	10.8000	9.8000	10.5500	+5.924%	183	4,104	-89.573%
2026-04-29	9.9000	9.9600	9.0800	9.9600	-12.555%	252	4,129	-88.956%
2026-04-28	12.4800	12.4800	11.3900	11.3900	-7.773%	47	4,066	-90.342%
2026-04-27	11.9500	13.3400	11.9500	12.3500	-0.644%	119	4,039	-91.093%
2026-04-24	12.2100	12.6200	11.0000	12.4300	+3.583%	237	3,976	-91.150%
2026-04-23	15.7400	15.7400	11.8000	12.0000	-29.619%	110	3,900	-90.833%
2026-04-22	14.5000	17.2000	14.4500	17.0500	+24.908%	188	3,871	-93.548%
2026-04-21	14.4500	15.9000	13.6400	13.6500	+0.294%	166	3,945	-91.941%
2026-04-20	14.3900	14.4000	13.2600	13.6100	-3.952%	131	3,945	-91.918%
2026-04-17	14.0000	15.0700	13.5000	14.1700	+12.371%	274	4,007	-92.237%
2026-04-16	13.3400	13.5000	11.4000	12.6100	+0.880%	92	3,959	-91.277%
2026-04-15	10.0200	12.5500	9.6000	12.5000	+26.775%	241	3,960	-91.200%
2026-04-14	10.1000	10.5000	9.4000	9.8600	+13.464%	120	3,849	-88.844%
2026-04-13	8.7000	9.4500	8.5000	8.6900	+7.284%	348	3,852	-87.342%
2026-04-10	7.8100	8.3900	6.6200	8.1000	-5.152%	213	3,839	-86.420%
2026-04-09	11.5500	11.5500	7.9500	8.5400	-30.569%	1,026	3,791	-87.119%
2026-04-08	18.2000	18.2000	12.0000	12.3000	-26.435%	60	3,366	-91.057%
2026-04-07	15.2900	16.7200	14.3500	16.7200	+5.823%	79	3,357	-93.421%
2026-04-06	17.0800	17.0800	15.3000	15.8000	-1.312%	21	3,352	-93.038%
2026-04-02	13.8000	16.2000	13.1500	16.0100	+6.026%	21	3,338	-93.129%
2026-04-01	16.3500	16.3500	15.0200	15.1000	-3.514%	11	3,338	-92.715%
2026-03-31	12.8900	16.0000	12.8900	15.6500	+27.236%	174	3,332	-92.971%
2026-03-30	14.9000	14.9000	11.9500	12.3000	-18.272%	37	3,166	-91.057%
2026-03-27	15.7500	16.1000	14.8500	15.0500	-15.020%	124	3,163	-92.691%
2026-03-26	19.5000	19.5000	17.5000	17.7100	-16.462%	152	3,153	-93.789%
2026-03-25	23.3000	24.0000	21.1500	21.2000	+0.952%	116	3,121	-94.811%
2026-03-24	24.8000	24.8000	20.0000	21.0000	-14.075%	73	3,065	-94.762%
2026-03-23	21.0500	24.5200	21.0500	24.4400	+27.624%	195	3,072	-95.499%
2026-03-20	21.8000	21.8000	18.7200	19.1500	-10.930%	135	3,134	-94.256%
2026-03-19	19.2300	21.9400	19.2300	21.5000	+5.911%	44	3,122	-94.884%
2026-03-18	21.8500	21.8500	20.3000	20.3000	-5.361%	57	3,124	-94.581%
2026-03-17	20.6700	22.5800	20.6700	21.4500	+3.125%	91	3,111	-94.872%
2026-03-16	20.9000	20.9000	20.2200	20.8000	+1.217%	26	3,082	-94.712%
2026-03-13	20.3500	20.6500	19.7400	20.5500	-8.177%	35	3,088	-94.647%
2026-03-12	22.3300	23.2500	21.4300	22.3800	+6.979%	57	3,095	-95.085%
2026-03-11	21.5400	21.6500	20.4700	20.9200	-1.321%	19	3,104	-94.742%
2026-03-10	22.9700	22.9700	20.6400	21.2000	-11.667%	34	3,102	-94.811%
2026-03-09	24.2000	24.4000	22.8000	24.0000	-7.869%	63	3,092	-95.417%
2026-03-06	21.1400	27.7000	21.1400	26.0500	+19.059%	332	3,077	-95.777%
2026-03-05	22.7000	24.1100	20.7200	21.8800	-3.740%	67	3,071	-94.973%
2026-03-04	20.1200	23.0700	20.1200	22.7300	+17.589%	96	3,049	-95.161%
2026-03-03	17.2500	19.5400	15.9600	19.3300	+5.054%	74	3,060	-94.309%
2026-03-02	16.5500	19.2300	16.5500	18.4000	+37.828%	126	3,059	-94.022%
2026-02-27	14.5500	14.5500	13.3500	13.3500	-4.643%	69	3,084	-91.760%
2026-02-26	13.2500	14.2000	13.2500	14.0000	+2.414%	371	3,057	-92.143%
2026-02-25	11.7000	13.9000	11.7000	13.6700	+18.355%	1,669	1,730	-91.953%
2026-02-24	10.8500	11.9200	10.8000	11.5500	-2.941%	364	1,730	-90.476%
2026-02-23	12.1600	12.1600	11.3000	11.9000	-13.328%	65	1,555	-90.756%
2026-02-20	12.8700	14.0000	12.8000	13.7300	+1.704%	15	1,547	-91.988%
2026-02-19	12.7000	14.2500	12.7000	13.5000	-5.130%	45	1,548	-91.852%
2026-02-18	14.1500	16.2700	14.1000	14.2300	+8.626%	27	1,534	-92.270%
2026-02-17	11.5500	13.5500	11.5500	13.1000	+2.907%	66	1,516	-91.603%
2026-02-13	11.1000	13.5500	11.1000	12.7300	+6.975%	403	1,259	-91.359%
2026-02-12	12.4800	12.4800	11.3500	11.9000	-17.988%	286	1,259	-90.756%
2026-02-11	15.0500	15.1500	13.8000	14.5100	-10.432%	64	1,222	-92.419%
2026-02-10	18.6100	18.6800	15.6500	16.2000	-10.000%	39	1,223	-93.210%
2026-02-09	14.8000	19.3000	14.8000	18.0000	+23.288%	346	1,216	-93.889%
2026-02-06	14.8500	15.7800	14.0500	14.6000	+14.510%	234	1,016	-92.466%
2026-02-05	15.3200	15.5800	12.5900	12.7500	-24.956%	411	983	-91.373%
2026-02-04	23.3000	23.3000	15.9000	16.9900	-35.522%	225	915	-93.526%
2026-02-03	30.2200	30.9500	25.0000	26.3500	+18.161%	193	857	-95.825%
2026-02-02	22.5900	22.9400	21.3500	22.3000	+5.437%	387	810	-95.067%
2026-01-30	22.2300	22.3500	20.4000	21.1500	-12.531%	114	483	-94.799%
2026-01-29	24.6100	24.6500	22.6000	24.1800	-11.461%	238	436	-95.451%
2026-01-28	30.0000	30.5200	27.3100	27.3100	-14.092%	49	419	-95.972%
2026-01-27	32.6100	32.6100	31.7900	31.7900	-1.640%	43	389	-96.540%
2026-01-22	33.0500	33.4500	32.2500	32.3200	-1.162%	45	367	-96.597%
2026-01-21	35.0500	35.0600	30.8800	32.7000	-8.710%	55	378	-96.636%
2026-01-20	34.9000	37.7500	34.9000	35.8200	-3.006%	3	347	-96.929%
2026-01-16	38.1500	38.1500	36.9300	36.9300	-13.816%	12	357	-97.021%
2026-01-15	42.4500	42.8500	42.4500	42.8500	+1.540%	22	357	-97.433%
2026-01-13	42.2000	42.2000	42.2000	42.2000	-2.989%	1	352	-97.393%
2026-01-12	42.8500	43.5000	42.8500	43.5000	+2.837%	3	352	-97.471%
2026-01-08	47.5500	47.5500	42.3000	42.3000	-11.820%	7	353	-97.400%
2026-01-07	49.1000	49.1000	47.9700	47.9700	+21.351%	6	351	-97.707%
2026-01-05	40.0000	40.5300	39.5300	39.5300	+9.806%	8	360	-97.217%
2026-01-02	39.1400	39.1400	36.0000	36.0000	-17.108%	15	360	-96.944%
2025-12-31	45.2000	45.2000	43.4300	43.4300	-9.521%	9	356	-97.467%
2025-12-30	46.9500	48.0000	46.9500	48.0000	+0.355%	2	356	-97.708%
2025-12-29	49.5000	49.9700	47.8300	47.8300	-8.090%	211	356	-97.700%
2025-12-26	52.0400	52.0400	52.0400	52.0400	-7.071%	1	382	-97.886%
2025-12-23	56.8200	56.8200	56.0000	56.0000	-0.621%	11	382	-98.036%
2025-12-22	56.2000	56.3500	56.2000	56.3500	-1.036%	8	371	-98.048%
2025-12-19	54.2600	57.1800	53.8800	56.9400	+12.374%	21	372	-98.068%
2025-12-18	51.5000	51.5000	50.6700	50.6700	+4.798%	11	362	-97.829%
2025-12-17	52.1000	52.2300	48.3500	48.3500	-7.694%	51	352	-97.725%
2025-12-16	52.3800	52.3800	52.3800	52.3800	+9.080%	4	312	-97.900%
2025-12-12	51.7400	51.7400	48.0200	48.0200	-8.620%	5	316	-97.709%
2025-12-11	52.5500	52.5500	52.5500	52.5500	-4.455%	1	316	-97.907%
2025-12-10	51.2000	55.0000	51.2000	55.0000	+12.153%	3	316	-98.000%
2025-12-05	48.5800	49.0400	48.5800	49.0400	+6.678%	4	317	-97.757%
2025-12-04	45.9700	45.9700	45.9700	45.9700	+4.005%	1	317	-97.607%
2025-12-03	42.6600	44.2000	42.6600	44.2000	+7.490%	43	317	-97.511%
2025-12-02	41.1200	41.1200	41.1200	41.1200	+4.764%	3	332	-97.325%
2025-11-28	39.2500	39.2500	39.2500	39.2500	+2.400%	1	332	-97.197%
2025-11-26	38.3000	39.8500	38.1300	38.3300	+7.367%	24	323	-97.130%
2025-11-25	35.6800	35.7000	35.6800	35.7000	-2.936%	2	323	-96.919%
2025-11-24	35.2000	38.3900	35.1000	36.7800	+8.018%	34	321	-97.009%
2025-11-21	33.9700	34.3000	30.5700	34.0500	-1.732%	53	319	-96.769%
2025-11-20	44.4900	44.4900	34.4100	34.6500	-13.418%	127	324	-96.825%
2025-11-19	40.0200	40.0200	40.0200	40.0200	-7.361%	5	280	-97.251%
2025-11-18	42.4300	43.2000	41.0000	43.2000	+2.394%	5	280	-97.454%
2025-11-17	45.5500	45.5500	42.1900	42.1900	-2.608%	284	281	-97.393%
2025-11-14	40.0000	43.3200	40.0000	43.3200	-2.212%	14	212	-97.461%
2025-11-13	50.0700	50.0700	44.3000	44.3000	-13.052%	26	201	-97.517%
2025-11-12	54.2800	54.2800	50.9500	50.9500	-14.081%	5	195	-97.841%
2025-11-11	56.3900	59.3000	56.3900	59.3000	+2.065%	12	192	-98.145%
2025-11-10	52.6500	58.1000	52.6500	58.1000	+25.703%	5	195	-98.107%
2025-11-07	44.9500	46.2200	44.0300	46.2200	-3.909%	3	196	-97.620%
2025-11-06	58.3000	58.3000	47.7500	48.1000	-14.306%	12	193	-97.713%
2025-11-05	55.1500	56.1300	54.4900	56.1300	-4.945%	5	193	-98.040%
2025-11-04	58.1300	62.3000	58.1300	59.0500	-14.754%	7	192	-98.137%
2025-11-03	70.0000	70.0000	69.2700	69.2700	+5.210%	4	190	-98.412%
2025-10-31	67.6000	70.0000	65.8400	65.8400	+2.875%	7	190	-98.329%
2025-10-29	64.0000	64.0000	64.0000	64.0000	+10.440%	2	191	-98.281%
2025-10-28	57.2000	57.9500	57.2000	57.9500	-1.813%	2	191	-98.102%
2025-10-27	59.0500	59.0500	59.0200	59.0200	+10.112%	2	192	-98.136%
2025-10-24	53.7000	53.7700	53.6000	53.6000	+19.509%	22	192	-97.948%
2025-10-22	49.0000	49.0000	44.8500	44.8500	-15.137%	7	181	-97.547%
2025-10-20	52.8500	52.8500	52.8500	52.8500	+3.627%	1	181	-97.919%
2025-10-16	54.0000	54.0000	51.0000	51.0000	-1.923%	11	180	-97.843%
2025-10-14	52.4600	52.4600	52.0000	52.0000	+5.051%	3	189	-97.885%
2025-10-13	49.8400	49.8400	48.0000	49.5000	-1.980%	7	191	-97.778%
2025-10-10	51.9000	52.0500	50.3000	50.5000	-10.142%	15	192	-97.822%
2025-10-09	53.8500	56.2000	53.8500	56.2000	+4.949%	6	196	-98.043%
2025-10-08	53.5500	53.5500	53.5500	53.5500	+3.981%	1	202	-97.946%
2025-10-07	55.0000	55.5000	51.5000	51.5000	+1.920%	14	203	-97.864%
2025-10-06	51.1300	52.5500	50.5300	50.5300	+7.396%	28	213	-97.823%
2025-10-03	50.7500	50.7500	45.2500	47.0500	-15.982%	19	225	-97.662%
2025-10-02	53.9700	56.0000	53.9700	56.0000	+0.901%	6	209	-98.036%
2025-10-01	53.1500	55.5000	53.1500	55.5000	+7.184%	4	208	-98.018%
2025-09-30	51.7600	51.7800	51.7600	51.7800	+3.560%	2	206	-97.876%
2025-09-29	51.0000	51.4300	50.0000	50.0000	+0.949%	12	208	-97.800%
2025-09-26	51.0000	51.9000	48.7000	49.5300	-9.534%	10	217	-97.779%
2025-09-25	50.0100	54.7500	50.0100	54.7500	+4.365%	2	220	-97.991%
2025-09-24	52.1500	52.4600	52.1000	52.4600	-1.391%	4	220	-97.903%
2025-09-23	55.1500	55.1500	50.1000	53.2000	+4.437%	22	224	-97.932%
2025-09-22	52.7000	52.7000	48.8000	50.9400	-3.687%	25	210	-97.841%
2025-09-19	51.4000	54.0000	51.4000	52.8900	+8.648%	16	220	-97.920%
2025-09-18	47.3400	48.6800	46.7500	48.6800	+15.164%	12	209	-97.740%
2025-09-17	42.0900	42.2700	39.5000	42.2700	-3.228%	25	213	-97.398%
2025-09-16	43.6400	43.6800	43.3500	43.6800	-1.622%	5	224	-97.482%
2025-09-15	44.2600	44.4000	42.2000	44.4000	+0.680%	8	225	-97.523%
2025-09-12	39.6800	44.1000	39.6800	44.1000	+8.889%	37	228	-97.506%
2025-09-11	40.5000	40.5000	39.5000	40.5000	-2.056%	14	235	-97.284%
2025-09-10	40.7900	42.3500	39.5000	41.3500	+8.388%	8	226	-97.340%
2025-09-09	35.3700	38.7300	35.3700	38.1500	+7.616%	18	225	-97.117%
2025-09-08	35.9100	35.9100	35.1000	35.4500	+6.424%	13	223	-96.897%
2025-09-05	35.1100	35.1100	30.1500	33.3100	-5.369%	7	220	-96.698%
2025-09-04	34.4000	35.2000	33.8000	35.2000	+1.675%	10	218	-96.875%
2025-09-03	37.1000	39.0000	34.6200	34.6200	-6.179%	18	216	-96.823%
2025-09-02	33.6700	36.9900	33.6700	36.9000	+1.235%	18	213	-97.019%
2025-08-29	36.6000	36.6000	35.9500	36.4500	-1.619%	22	198	-96.982%
2025-08-28	37.0000	37.4800	36.3600	37.0500	-2.679%	32	198	-97.031%
2025-08-27	40.7500	40.8000	37.3500	38.0700	-7.146%	33	191	-97.111%
2025-08-26	36.9500	41.0000	36.3000	41.0000	+7.612%	64	169	-97.317%
2025-08-25	36.4900	38.3000	33.1000	38.1000	-1.065%	32	171	-97.113%
2025-08-22	37.0500	40.7000	35.6600	38.5100	+2.693%	87	153	-97.144%
2025-08-21	37.4000	38.2000	36.0500	37.5000	0.000%	43	114	-97.067%
2025-08-20	35.7000	37.5000	29.6500	37.5000	-3.846%	32	79	-97.067%
2025-08-19	42.5000	42.8000	38.5000	39.0000	-18.682%	43	57	-97.179%
2025-08-18	49.1300	49.1300	47.9600	47.9600	0.000%	23	21	-97.706%

.dark-mode .PM2Mx1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PM2Mx1{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C160PLTR Aug 21 2026 160.00 Call (PLTR260821C00160000)option OPRA

PLTR20260821C160
PLTR Aug 21 2026 160.00 Call (PLTR260821C00160000)
option OPRA