Dark

PLTR20260821C165
PLTR Aug 21 2026 165.00 Call (PLTR260821C00165000)
option OPRA

EOD

Jul 23, 2026

0.7600-30.909%(-0.3400)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0300	1.0400	0.7200	0.7600	-30.909%	164	11,517	0.000%
2026-07-22	1.6500	1.6500	1.0000	1.1000	-44.162%	760	11,532	-30.909%
2026-07-21	1.9000	2.2400	1.8400	1.9700	-16.525%	425	11,635	-61.421%
2026-07-20	2.1500	2.6100	2.0000	2.3600	+7.763%	1,555	11,552	-67.797%
2026-07-17	1.8300	2.5100	1.7000	2.1900	-12.400%	680	10,706	-65.297%
2026-07-16	2.3800	2.5500	1.7700	2.5000	0.000%	387	10,547	-69.600%
2026-07-15	2.7500	3.2000	2.3800	2.5000	-9.091%	1,041	10,459	-69.600%
2026-07-14	1.5000	3.0500	1.4000	2.7500	+36.139%	617	10,307	-72.364%
2026-07-13	1.6000	2.0400	1.5600	2.0200	+28.662%	299	10,177	-62.376%
2026-07-10	2.3600	2.4300	1.5100	1.5700	-20.305%	250	10,021	-51.592%
2026-07-09	1.8700	2.0000	1.6100	1.9700	-18.257%	623	9,995	-61.421%
2026-07-08	2.3300	2.5500	1.9000	2.4100	-25.846%	374	9,959	-68.465%
2026-07-07	3.0500	4.1000	2.6500	3.2500	+12.069%	596	9,895	-76.615%
2026-07-06	2.2200	3.2200	2.2200	2.9000	+9.434%	338	9,786	-73.793%
2026-07-02	2.4500	3.3000	2.4100	2.6500	+25.592%	391	9,626	-71.321%
2026-07-01	1.4200	2.4100	1.4200	2.1100	+83.478%	3,234	9,626	-63.981%
2026-06-30	1.0500	1.2700	1.0200	1.1500	+1.770%	1,180	10,142	-33.913%
2026-06-29	1.2700	1.4500	1.0600	1.1300	+13.000%	200	9,108	-32.743%
2026-06-26	1.1800	1.1800	0.9500	1.0000	+28.205%	1,444	9,089	-24.000%
2026-06-25	1.0100	1.0100	0.7600	0.7800	-28.440%	1,585	9,948	-2.564%
2026-06-24	1.1200	1.4200	1.0500	1.0900	-16.794%	4,395	9,732	-30.275%
2026-06-23	1.7100	1.7600	1.2800	1.3100	-20.606%	313	6,209	-41.985%
2026-06-22	2.4800	2.7300	1.6200	1.6500	-42.105%	908	6,260	-53.939%
2026-06-18	2.8000	3.0000	2.4600	2.8500	-10.938%	609	5,119	-73.333%
2026-06-17	3.7000	4.4200	3.1500	3.2000	-15.789%	2,128	5,119	-76.250%
2026-06-16	3.8000	4.0200	3.2000	3.8000	-12.037%	377	5,119	-80.000%
2026-06-15	3.5700	4.5000	3.3000	4.3200	+34.161%	427	4,895	-82.407%
2026-06-12	3.9500	3.9500	3.1500	3.2200	-18.481%	352	4,895	-76.398%
2026-06-11	3.6500	4.0500	3.5000	3.9500	-1.250%	239	4,895	-80.759%
2026-06-10	3.8000	4.5500	3.6800	4.0000	-8.046%	119	4,882	-81.000%
2026-06-09	5.0000	5.3500	3.5200	4.3500	-20.183%	483	4,847	-82.529%
2026-06-08	5.5000	5.8500	5.3000	5.4500	-0.909%	319	4,884	-86.055%
2026-06-05	7.3500	7.3500	5.1700	5.5000	-27.441%	658	4,807	-86.182%
2026-06-04	8.3800	9.3000	7.3000	7.5800	-2.821%	269	4,885	-89.974%
2026-06-03	11.1000	11.1000	7.6800	7.8000	-35.377%	423	4,831	-90.256%
2026-06-02	14.7200	15.5000	11.2600	12.0700	-26.848%	385	4,890	-93.703%
2026-06-01	16.6600	18.6100	14.5000	16.5000	+15.143%	1,630	4,903	-95.394%
2026-05-29	9.6000	15.4500	9.2000	14.3300	+83.718%	1,977	4,332	-94.696%
2026-05-28	5.2000	7.8000	5.2000	7.8000	+74.497%	221	3,733	-90.256%
2026-05-27	4.7500	5.2500	4.4200	4.4700	-20.885%	116	3,643	-82.998%
2026-05-26	5.6000	6.2400	4.7000	5.6500	0.000%	85	3,633	-86.549%
2026-05-22	6.0100	6.1900	5.1300	5.6500	-5.042%	75	3,603	-86.549%
2026-05-21	6.0500	6.2000	5.7500	5.9500	-1.653%	103	3,583	-87.227%
2026-05-20	5.0500	6.0500	5.0500	6.0500	+6.140%	339	3,583	-87.438%
2026-05-19	5.8000	6.1000	5.3000	5.7000	+1.243%	264	3,398	-86.667%
2026-05-18	5.2200	5.9600	5.1500	5.6300	-1.401%	150	3,398	-86.501%
2026-05-15	5.8000	6.1000	5.5500	5.7100	-0.696%	204	3,398	-86.690%
2026-05-14	5.2700	6.2000	5.2700	5.7500	+11.650%	99	3,363	-86.783%
2026-05-13	6.5900	6.5900	4.9300	5.1500	-20.155%	245	3,228	-85.243%
2026-05-12	6.8100	6.8100	5.8600	6.4500	-5.007%	134	3,228	-88.217%
2026-05-11	6.7500	6.8100	5.9000	6.7900	-6.602%	390	3,228	-88.807%
2026-05-08	6.7500	7.2700	6.0000	7.2700	+0.972%	330	3,007	-89.546%
2026-05-07	7.2500	8.7000	7.0000	7.2000	+14.105%	169	2,927	-89.444%
2026-05-06	6.4000	6.9300	5.9800	6.3100	-14.614%	221	2,855	-87.956%
2026-05-05	8.0800	9.6900	7.0000	7.3900	-36.512%	567	2,754	-89.716%
2026-05-04	12.5100	13.2000	11.6400	11.6400	+3.929%	69	2,429	-93.471%
2026-05-01	10.4000	11.7000	10.0700	11.2000	+20.430%	85	2,407	-93.214%
2026-04-30	8.9300	9.3000	8.9300	9.3000	+6.651%	4	2,407	-91.828%
2026-04-29	8.6900	8.7500	8.0000	8.7200	-14.089%	90	2,404	-91.284%
2026-04-28	10.6500	10.6500	10.0500	10.1500	-6.279%	40	2,400	-92.512%
2026-04-27	10.3500	11.8500	10.3500	10.8300	-2.432%	39	2,385	-92.982%
2026-04-24	10.0000	11.1000	9.7000	11.1000	+1.835%	124	2,368	-93.153%
2026-04-23	13.7900	13.8100	10.2400	10.9000	-27.767%	158	2,293	-93.028%
2026-04-22	13.3500	15.2000	13.3500	15.0900	+19.762%	167	2,303	-94.964%
2026-04-21	12.4500	14.1000	12.0300	12.6000	+4.132%	193	2,300	-93.968%
2026-04-20	12.7800	12.7800	11.7000	12.1000	-3.892%	23	2,300	-93.719%
2026-04-17	11.3200	13.2000	11.3200	12.5900	+13.937%	105	2,290	-93.963%
2026-04-16	11.5400	11.5400	10.0400	11.0500	-0.181%	119	2,260	-93.122%
2026-04-15	8.2700	11.1000	8.2700	11.0700	+29.172%	717	2,241	-93.135%
2026-04-14	8.3200	9.2000	8.3200	8.5700	+14.419%	84	2,503	-91.132%
2026-04-13	7.4500	8.2000	7.4500	7.4900	+7.307%	52	2,481	-89.853%
2026-04-10	6.1500	7.1500	5.7500	6.9800	-5.034%	1,150	2,470	-89.112%
2026-04-09	9.3200	9.3200	6.8500	7.3500	-30.791%	1,257	1,980	-89.660%
2026-04-08	13.0000	13.1000	10.4000	10.6200	-28.097%	42	1,336	-92.844%
2026-04-07	12.6000	14.8500	12.6000	14.7700	+6.106%	25	1,323	-94.854%
2026-04-06	14.8000	14.8000	13.8500	13.9200	-1.972%	30	1,328	-94.540%
2026-04-02	12.4500	14.3000	11.9800	14.2000	+6.767%	19	1,328	-94.648%
2026-04-01	14.1200	14.3000	13.1500	13.3000	-4.317%	28	1,328	-94.286%
2026-03-31	11.5500	14.6100	11.5500	13.9000	+28.111%	57	1,332	-94.532%
2026-03-30	13.3400	13.3400	10.6500	10.8500	-19.271%	216	1,325	-92.995%
2026-03-27	13.4400	13.7500	13.2000	13.4400	-12.727%	80	1,398	-94.345%
2026-03-26	16.9000	16.9000	15.4000	15.4000	-20.083%	162	1,393	-95.065%
2026-03-25	21.6500	21.6500	19.1400	19.2700	-0.516%	62	1,435	-96.056%
2026-03-24	22.0000	22.0000	17.8500	19.3700	-12.393%	925	1,435	-96.076%
2026-03-23	19.5800	22.1100	19.5800	22.1100	+29.525%	130	1,007	-96.563%
2026-03-20	18.1500	18.4000	16.7500	17.0700	-7.978%	51	995	-95.548%
2026-03-19	18.1000	19.1500	17.3500	18.5500	+1.366%	31	971	-95.903%
2026-03-18	19.5100	20.0500	18.3000	18.3000	-4.935%	16	949	-95.847%
2026-03-17	19.8000	20.2300	19.2200	19.2500	+1.050%	64	940	-96.052%
2026-03-16	18.3600	19.1300	18.3600	19.0500	+3.196%	27	892	-96.010%
2026-03-13	19.4000	19.8500	17.8600	18.4600	-8.929%	52	869	-95.883%
2026-03-12	20.3000	20.9300	19.0000	20.2700	+7.819%	242	869	-96.251%
2026-03-11	19.4200	19.4200	18.3800	18.8000	+0.213%	28	843	-95.957%
2026-03-10	21.6400	21.6400	18.5500	18.7600	-11.884%	71	819	-95.949%
2026-03-09	22.2000	22.2000	20.7500	21.2900	-7.274%	75	808	-96.430%
2026-03-06	20.2000	25.2500	20.2000	22.9600	+17.143%	82	763	-96.690%
2026-03-05	21.7500	22.0100	19.0000	19.6000	-5.085%	79	749	-96.122%
2026-03-04	18.6500	21.2500	18.6500	20.6500	+17.330%	167	762	-96.320%
2026-03-03	15.5700	17.7900	15.5700	17.6000	+5.769%	60	754	-95.682%
2026-03-02	15.8700	17.1300	15.8000	16.6400	+38.667%	39	757	-95.433%
2026-02-27	12.9000	13.0500	12.0000	12.0000	-5.512%	40	752	-93.667%
2026-02-26	12.5500	12.7500	12.5000	12.7000	+5.833%	55	743	-94.016%
2026-02-25	11.0500	12.7500	10.4500	12.0000	+15.385%	112	691	-93.667%
2026-02-24	10.6500	10.6500	9.8000	10.4000	-1.887%	97	691	-92.692%
2026-02-23	10.4000	10.7500	9.8500	10.6000	-7.826%	36	696	-92.830%
2026-02-20	11.7500	11.7500	11.5000	11.5000	-8.000%	4	701	-93.391%
2026-02-19	11.9000	12.5600	11.8500	12.5000	-2.799%	34	699	-93.920%
2026-02-18	12.7000	14.7500	12.7000	12.8600	+8.523%	36	706	-94.090%
2026-02-17	10.4000	12.1000	10.4000	11.8500	+3.493%	21	709	-93.586%
2026-02-13	10.4000	12.1500	10.1900	11.4500	+4.186%	55	697	-93.362%
2026-02-12	12.3000	12.3000	10.2500	10.9900	-16.107%	72	697	-93.085%
2026-02-11	13.3000	13.3000	12.3500	13.1000	-8.070%	32	701	-94.198%
2026-02-10	16.6900	16.6900	14.2500	14.2500	-14.001%	28	702	-94.667%
2026-02-09	15.0000	17.2700	14.9000	16.5700	+23.197%	134	694	-95.413%
2026-02-06	13.4000	13.9500	12.3900	13.4500	+4.669%	37	665	-94.349%
2026-02-05	13.1000	13.1000	11.2900	12.8500	-15.461%	130	676	-94.086%
2026-02-04	22.1000	22.1000	14.2900	15.2000	-36.534%	70	693	-95.000%
2026-02-03	26.9700	27.5200	23.0000	23.9500	+18.272%	325	680	-96.827%
2026-02-02	20.8000	21.1000	20.0000	20.2500	+8.579%	78	721	-96.247%
2026-01-30	20.0000	20.8000	18.6500	18.6500	-11.190%	33	713	-95.925%
2026-01-29	22.8000	22.8000	20.6000	21.0000	-20.030%	41	709	-96.381%
2026-01-28	29.1700	29.1700	26.0000	26.2600	-10.467%	33	682	-97.106%
2026-01-27	30.4000	30.4000	29.3300	29.3300	-4.556%	6	676	-97.409%
2026-01-26	32.3000	32.3500	30.7300	30.7300	-8.596%	12	673	-97.527%
2026-01-23	32.7700	33.6200	32.7700	33.6200	+10.592%	3	670	-97.739%
2026-01-22	31.1500	31.1500	30.2000	30.4000	-0.328%	20	670	-97.500%
2026-01-21	29.2200	31.9000	29.0000	30.5000	-9.091%	75	657	-97.508%
2026-01-20	32.9700	33.7000	32.7000	33.5500	-2.244%	7	586	-97.735%
2026-01-16	35.2500	35.6500	34.3200	34.3200	-13.443%	12	583	-97.786%
2026-01-15	39.6500	39.6800	39.6500	39.6500	-3.293%	20	583	-98.083%
2026-01-12	40.4300	41.0000	40.4300	41.0000	+5.534%	2	583	-98.146%
2026-01-09	39.1500	39.1500	38.8300	38.8500	-15.543%	9	584	-98.044%
2026-01-07	46.0000	46.0000	46.0000	46.0000	+23.028%	1	584	-98.348%
2026-01-05	37.2700	37.3900	37.2700	37.3900	+10.523%	2	584	-97.967%
2026-01-02	39.5000	39.5000	33.5000	33.8300	-19.682%	13	584	-97.753%
2025-12-31	42.1200	42.1200	42.1200	42.1200	-2.815%	2	578	-98.196%
2025-12-30	43.3400	43.3400	43.3400	43.3400	-18.626%	1	578	-98.246%
2025-12-24	53.2600	53.2600	53.2600	53.2600	+0.529%	1	577	-98.573%
2025-12-22	55.0000	57.1000	52.9800	52.9800	+2.874%	5	577	-98.565%
2025-12-19	51.5000	51.5000	51.5000	51.5000	+5.967%	1	577	-98.524%
2025-12-18	49.1500	49.1500	48.6000	48.6000	+12.474%	26	577	-98.436%
2025-12-17	48.8500	48.8500	43.2100	43.2100	-12.636%	4	554	-98.241%
2025-12-15	49.4600	49.4600	49.4600	49.4600	-0.141%	1	555	-98.463%
2025-12-11	46.9800	49.5500	46.9800	49.5300	-3.563%	27	556	-98.466%
2025-12-10	49.0000	51.3600	49.0000	51.3600	+11.049%	2	556	-98.520%
2025-12-09	46.2500	46.2500	46.2500	46.2500	-0.687%	1	558	-98.357%
2025-12-08	46.5700	46.5700	46.5700	46.5700	+1.020%	1	559	-98.368%
2025-12-05	44.0200	46.1000	44.0200	46.1000	+6.540%	2	560	-98.351%
2025-12-04	42.6500	43.9200	42.6500	43.2700	+3.840%	6	562	-98.244%
2025-12-03	37.5200	41.6700	37.5200	41.6700	+7.758%	2	564	-98.176%
2025-12-02	39.4700	39.4700	38.6500	38.6700	+3.952%	5	564	-98.035%
2025-12-01	36.1500	37.7000	35.0600	37.2000	+0.813%	7	564	-97.957%
2025-11-28	37.1900	37.2500	36.9000	36.9000	+0.463%	5	560	-97.940%
2025-11-26	36.5500	37.4200	36.5500	36.7300	+7.555%	9	551	-97.931%
2025-11-25	32.7000	34.1500	31.9300	34.1500	-2.177%	27	551	-97.775%
2025-11-24	32.6400	34.9100	32.6400	34.9100	+9.094%	5	544	-97.823%
2025-11-21	31.3100	32.0000	28.8100	32.0000	-0.652%	19	540	-97.625%
2025-11-20	36.8500	36.8500	32.2100	32.2100	-15.526%	3	525	-97.640%
2025-11-19	36.9500	38.1300	36.8500	38.1300	-3.712%	4	525	-98.007%
2025-11-18	40.1400	40.1400	39.6000	39.6000	-1.932%	2	526	-98.081%
2025-11-17	41.2800	41.3800	39.6700	40.3800	-8.060%	11	526	-98.118%
2025-11-14	40.9600	44.9000	40.9600	43.9200	-0.746%	22	530	-98.270%
2025-11-13	46.3000	46.3000	43.7200	44.2500	-10.024%	3	514	-98.282%
2025-11-12	49.1800	49.1800	49.1800	49.1800	-12.647%	1	513	-98.455%
2025-11-11	55.8500	56.3000	55.8500	56.3000	+0.053%	4	513	-98.650%
2025-11-10	56.2700	56.2700	56.2700	56.2700	+28.090%	1	511	-98.649%
2025-11-07	43.9300	43.9300	43.9300	43.9300	-4.083%	2	510	-98.270%
2025-11-06	45.8000	45.8000	45.8000	45.8000	-14.055%	1	510	-98.341%
2025-11-05	53.2900	53.2900	53.2900	53.2900	-7.659%	1	511	-98.574%
2025-11-04	55.3800	58.0600	54.6900	57.7100	-16.483%	5	510	-98.683%
2025-11-03	67.7500	69.1000	67.7500	69.1000	+3.941%	6	513	-98.900%
2025-10-31	66.4800	66.4800	66.4800	66.4800	+9.216%	2	513	-98.857%
2025-10-29	58.0000	60.8700	58.0000	60.8700	+9.715%	2	513	-98.751%
2025-10-27	56.3500	56.4500	54.6700	55.4800	+18.852%	7	514	-98.630%
2025-10-23	46.6800	46.6800	46.6800	46.6800	+2.819%	1	514	-98.372%
2025-10-22	44.4900	45.5700	43.0000	45.4000	-9.652%	10	515	-98.326%
2025-10-20	50.0000	50.2500	50.0000	50.2500	-1.024%	4	520	-98.488%
2025-10-15	50.7700	50.7700	50.7700	50.7700	+3.570%	1	524	-98.503%
2025-10-14	49.0200	49.0200	49.0200	49.0200	+4.409%	1	525	-98.450%
2025-10-13	46.8500	46.9500	46.8500	46.9500	-8.283%	13	524	-98.381%
2025-10-08	51.1900	51.1900	51.1900	51.1900	+4.855%	1	534	-98.515%
2025-10-06	50.1500	50.1500	48.8200	48.8200	+8.489%	10	534	-98.443%
2025-10-03	48.4000	48.7800	43.8000	45.0000	-12.993%	23	535	-98.311%
2025-10-02	51.7200	51.7200	51.7200	51.7200	+0.233%	2	550	-98.531%
2025-10-01	51.8700	51.8700	51.6000	51.6000	+4.517%	2	550	-98.527%
2025-09-30	49.3500	49.3700	48.7500	49.3700	+3.849%	5	550	-98.461%
2025-09-29	47.5400	47.5400	47.5400	47.5400	-0.398%	3	546	-98.401%
2025-09-26	46.0000	47.7300	46.0000	47.7300	-3.027%	8	546	-98.408%
2025-09-25	47.8000	53.1000	47.8000	49.2200	+2.116%	6	554	-98.456%
2025-09-24	51.6500	51.6500	48.2000	48.2000	-4.931%	101	554	-98.423%
2025-09-23	50.6400	50.7000	50.6400	50.7000	+4.709%	29	462	-98.501%
2025-09-22	48.2000	48.7900	47.6000	48.4200	-5.981%	18	433	-98.430%
2025-09-19	47.9700	51.5000	47.9700	51.5000	+11.351%	41	440	-98.524%
2025-09-18	44.0000	46.3500	44.0000	46.2500	+14.339%	20	427	-98.357%
2025-09-17	39.4000	40.4700	37.5000	40.4500	-2.224%	38	440	-98.121%
2025-09-16	41.0000	41.3700	41.0000	41.3700	-0.409%	22	435	-98.163%
2025-09-15	41.3200	42.0000	39.9000	41.5400	+0.459%	13	455	-98.170%
2025-09-12	39.3000	41.6000	38.9300	41.3500	+9.161%	21	455	-98.162%
2025-09-11	38.6000	38.6000	37.8800	37.8800	-5.465%	11	455	-97.994%
2025-09-10	38.4000	40.3000	37.6000	40.0700	+10.082%	41	452	-98.103%
2025-09-09	33.1000	36.8500	33.1000	36.4000	+10.976%	58	448	-97.912%
2025-09-08	33.7000	33.7500	32.8000	32.8000	+3.340%	25	396	-97.683%
2025-09-05	32.5500	32.5500	29.2000	31.7400	-1.275%	44	380	-97.606%
2025-09-04	31.7000	32.1500	31.7000	32.1500	-2.870%	2	390	-97.636%
2025-09-03	34.3300	36.4000	33.1000	33.1000	+7.468%	329	391	-97.704%
2025-09-02	30.8000	30.8000	30.8000	30.8000	-10.517%	1	116	-97.532%
2025-08-29	34.0300	34.4200	34.0300	34.4200	-2.906%	5	113	-97.792%
2025-08-28	34.5000	35.4500	33.9700	35.4500	+1.809%	9	113	-97.856%
2025-08-27	35.4300	35.6700	34.8100	34.8200	-8.005%	18	106	-97.817%
2025-08-26	35.7500	38.5400	35.7500	37.8500	+2.297%	29	114	-97.992%
2025-08-25	32.0100	37.0000	32.0100	37.0000	-1.596%	8	99	-97.946%
2025-08-22	34.7300	38.6300	34.7300	37.6000	+6.818%	68	97	-97.979%
2025-08-21	35.2000	35.2000	35.2000	35.2000	-0.170%	1	83	-97.841%
2025-08-20	31.3000	35.4000	29.6700	35.2600	-3.397%	94	84	-97.845%
2025-08-19	41.8800	41.8800	36.5000	36.5000	0.000%	71	61	-97.918%

.dark-mode .XC7cbn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XC7cbn{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C165PLTR Aug 21 2026 165.00 Call (PLTR260821C00165000)option OPRA

PLTR20260821C165
PLTR Aug 21 2026 165.00 Call (PLTR260821C00165000)
option OPRA