Dark

PLTR20260821C170
PLTR Aug 21 2026 170.00 Call (PLTR260821C00170000)
option OPRA

EOD

Jul 23, 2026

0.6300-24.096%(-0.2000)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7500	0.8000	0.5500	0.6300	-24.096%	221	6,320	0.000%
2026-07-22	1.2600	1.2600	0.7700	0.8300	-43.919%	823	6,374	-24.096%
2026-07-21	1.5600	1.7000	1.4700	1.4800	-19.126%	614	6,542	-57.432%
2026-07-20	1.5600	1.9900	1.5600	1.8300	+10.909%	375	6,369	-65.574%
2026-07-17	1.5400	1.9100	1.3200	1.6500	-13.158%	120	6,232	-61.818%
2026-07-16	1.6500	1.9200	1.3500	1.9000	-3.553%	953	6,215	-66.842%
2026-07-15	2.1500	2.5500	1.8500	1.9700	-6.190%	470	5,662	-68.020%
2026-07-14	1.0000	2.4000	1.0000	2.1000	+31.250%	809	5,666	-70.000%
2026-07-13	1.2200	1.6000	1.2100	1.6000	+28.000%	233	5,695	-60.625%
2026-07-10	1.8700	1.8700	1.2300	1.2500	-19.355%	180	5,665	-49.600%
2026-07-09	1.5200	1.5900	1.3000	1.5500	-22.500%	217	6,528	-59.355%
2026-07-08	1.7800	2.0000	1.5100	2.0000	-20.319%	1,263	6,614	-68.500%
2026-07-07	2.3900	3.3000	2.1000	2.5100	+8.658%	809	6,643	-74.900%
2026-07-06	1.8100	2.6000	1.6100	2.3100	+6.944%	540	6,750	-72.727%
2026-07-02	2.2100	2.6500	1.9200	2.1600	+22.727%	560	6,687	-70.833%
2026-07-01	1.0900	1.9800	1.0900	1.7600	+85.263%	1,429	6,687	-64.205%
2026-06-30	0.8600	1.0400	0.8300	0.9500	0.000%	249	5,724	-33.684%
2026-06-29	0.9500	1.2000	0.8900	0.9500	+17.284%	209	5,653	-33.684%
2026-06-26	0.9500	0.9500	0.7900	0.8100	+22.727%	650	5,651	-22.222%
2026-06-25	0.7300	0.7600	0.6400	0.6600	-27.473%	479	5,723	-4.545%
2026-06-24	0.9400	1.1900	0.8900	0.9100	-15.741%	416	5,801	-30.769%
2026-06-23	1.4100	1.4800	1.0500	1.0800	-23.404%	391	5,792	-41.667%
2026-06-22	1.9900	2.2000	1.3800	1.4100	-40.756%	1,224	5,762	-55.319%
2026-06-18	2.6000	2.6000	2.0800	2.3800	-8.462%	432	4,872	-73.529%
2026-06-17	2.7200	3.7000	2.6000	2.6000	-18.239%	740	4,872	-75.769%
2026-06-16	3.5500	3.5500	2.6600	3.1800	-13.115%	491	4,872	-80.189%
2026-06-15	2.8800	3.7900	2.7900	3.6600	+35.556%	556	4,416	-82.787%
2026-06-12	3.3200	3.3200	2.7000	2.7000	-16.923%	282	4,416	-76.667%
2026-06-11	3.2000	3.4000	2.9500	3.2500	-4.971%	278	4,416	-80.615%
2026-06-10	3.1500	3.7500	3.1400	3.4200	-5.000%	295	4,293	-81.579%
2026-06-09	4.3500	4.5500	2.9100	3.6000	-21.739%	756	4,273	-82.500%
2026-06-08	4.6000	5.0100	4.4800	4.6000	-2.335%	283	4,229	-86.304%
2026-06-05	5.9000	6.4500	4.4000	4.7100	-27.538%	453	4,355	-86.624%
2026-06-04	7.6000	8.1000	6.1800	6.5000	-5.109%	246	4,412	-90.308%
2026-06-03	9.5000	9.5000	6.5900	6.8500	-35.255%	611	4,383	-90.803%
2026-06-02	13.0000	13.4200	9.8000	10.5800	-27.385%	702	4,333	-94.045%
2026-06-01	14.0000	16.6300	12.6000	14.5700	+16.560%	1,647	4,216	-95.676%
2026-05-29	8.2500	13.6000	7.7500	12.5000	+87.970%	1,840	4,128	-94.960%
2026-05-28	3.9500	6.6500	3.9500	6.6500	+79.730%	367	3,455	-90.526%
2026-05-27	3.9500	4.4500	3.7000	3.7000	-20.430%	146	3,319	-82.973%
2026-05-26	4.5500	5.3500	4.0300	4.6500	-2.923%	146	3,268	-86.452%
2026-05-22	4.8500	5.3500	4.3400	4.7900	-2.840%	75	3,197	-86.848%
2026-05-21	5.0000	5.3000	4.8900	4.9300	-2.183%	107	3,164	-87.221%
2026-05-20	4.5500	5.0500	4.5500	5.0400	+6.554%	239	3,164	-87.500%
2026-05-19	5.2500	5.2500	4.5300	4.7300	+0.638%	297	3,025	-86.681%
2026-05-18	4.9500	5.2300	4.4500	4.7000	-4.472%	195	3,025	-86.596%
2026-05-15	4.8700	5.2500	4.7500	4.9200	-1.600%	245	3,025	-87.195%
2026-05-14	4.4000	5.2600	4.3600	5.0000	+11.111%	214	2,954	-87.400%
2026-05-13	5.2400	5.2500	4.2300	4.5000	-18.182%	854	3,128	-86.000%
2026-05-12	5.9400	5.9400	5.1000	5.5000	-6.780%	450	3,128	-88.545%
2026-05-11	5.8000	5.9000	5.0500	5.9000	-5.600%	109	3,128	-89.322%
2026-05-08	5.7500	6.2700	5.3000	6.2500	+1.133%	382	2,695	-89.920%
2026-05-07	6.2800	7.3200	6.0000	6.1800	+14.444%	424	2,740	-89.806%
2026-05-06	5.3700	6.0000	5.1000	5.4000	-16.279%	327	2,718	-88.333%
2026-05-05	7.5000	8.0000	6.0500	6.4500	-37.379%	430	2,729	-90.233%
2026-05-04	10.7700	11.7700	10.1500	10.3000	+4.569%	389	2,590	-93.883%
2026-05-01	9.7500	10.1000	8.7500	9.8500	+25.478%	850	2,304	-93.604%
2026-04-30	7.4500	8.1000	7.2000	7.8500	+5.369%	89	2,304	-91.975%
2026-04-29	7.3000	7.9000	6.9700	7.4500	-15.819%	170	2,269	-91.544%
2026-04-28	9.6500	9.6500	8.7700	8.8500	-6.349%	37	2,268	-92.881%
2026-04-27	9.2000	10.4000	9.1900	9.4500	-3.571%	61	2,269	-93.333%
2026-04-24	9.1800	9.8500	8.5500	9.8000	+4.034%	178	2,233	-93.571%
2026-04-23	11.6600	11.6600	9.2500	9.4200	-30.222%	322	2,156	-93.312%
2026-04-22	11.8800	13.5400	11.2500	13.5000	+27.119%	305	2,038	-95.333%
2026-04-21	10.0000	12.5000	10.0000	10.6200	+0.378%	68	1,968	-94.068%
2026-04-20	11.0200	11.1000	10.0500	10.5800	-6.948%	165	1,968	-94.045%
2026-04-17	10.1900	11.7700	10.1900	11.3700	+18.438%	82	1,966	-94.459%
2026-04-16	10.4000	10.4000	9.1000	9.6000	0.000%	73	1,958	-93.438%
2026-04-15	7.7700	9.7300	7.7700	9.6000	+29.032%	399	1,928	-93.438%
2026-04-14	7.5000	8.0000	7.3000	7.4400	+14.638%	116	1,926	-91.532%
2026-04-13	6.4000	7.0400	6.4000	6.4900	+7.273%	105	1,848	-90.293%
2026-04-10	5.6100	6.3500	5.0500	6.0500	-5.469%	240	1,848	-89.587%
2026-04-09	8.5200	8.5200	5.9500	6.4000	-31.404%	529	1,932	-90.156%
2026-04-08	14.0500	14.0500	9.0000	9.3300	-24.576%	214	1,662	-93.248%
2026-04-07	11.0800	12.4000	11.0500	12.3700	+0.980%	11	1,584	-94.907%
2026-04-06	13.3000	13.3000	12.2500	12.2500	-3.162%	8	1,590	-94.857%
2026-04-02	10.1000	12.6500	10.1000	12.6500	+4.979%	29	1,567	-95.020%
2026-04-01	12.4800	12.5100	12.0300	12.0500	-1.472%	25	1,567	-94.772%
2026-03-31	10.2500	12.7200	10.0000	12.2300	+29.830%	84	1,564	-94.849%
2026-03-30	11.1500	11.1500	9.3500	9.4200	-20.707%	59	1,582	-93.312%
2026-03-27	12.7100	12.8000	11.6700	11.8800	-15.804%	73	1,560	-94.697%
2026-03-26	15.0500	15.1300	13.9500	14.1100	-19.601%	124	1,593	-95.535%
2026-03-25	18.1500	19.1800	17.5500	17.5500	+1.739%	13	1,628	-96.410%
2026-03-24	20.2500	20.2500	15.9500	17.2500	-13.750%	34	1,629	-96.348%
2026-03-23	16.7000	20.0000	16.7000	20.0000	+30.293%	212	1,634	-96.850%
2026-03-20	15.5000	16.2500	14.9700	15.3500	-12.034%	82	1,566	-95.896%
2026-03-19	15.7500	17.7500	15.6500	17.4500	+5.438%	52	1,556	-96.390%
2026-03-18	17.5800	17.9000	16.5500	16.5500	-4.940%	13	1,559	-96.193%
2026-03-17	17.9500	18.3000	17.4100	17.4100	+2.412%	76	1,554	-96.381%
2026-03-16	16.8000	17.1000	16.6000	17.0000	+1.796%	65	1,584	-96.294%
2026-03-13	17.4500	17.4500	16.2200	16.7000	-9.730%	30	1,523	-96.228%
2026-03-12	18.3500	19.0200	18.0500	18.5000	+10.119%	31	1,529	-96.595%
2026-03-11	17.6200	17.6200	16.4200	16.8000	-2.155%	11	1,528	-96.250%
2026-03-10	19.0000	19.0000	16.9500	17.1700	-13.151%	43	1,524	-96.331%
2026-03-09	20.2500	20.2500	19.1500	19.7700	-8.132%	70	1,524	-96.813%
2026-03-06	19.3000	23.1000	19.0200	21.5200	+19.556%	85	1,554	-97.072%
2026-03-05	19.1000	20.0600	17.0600	18.0000	-5.063%	93	1,526	-96.500%
2026-03-04	17.8500	19.3500	17.4600	18.9600	+22.323%	111	1,517	-96.677%
2026-03-03	14.7500	16.0700	13.3000	15.5000	+2.990%	25	1,479	-95.935%
2026-03-02	14.3900	15.6000	14.0000	15.0500	+33.778%	108	1,469	-95.814%
2026-02-27	11.1900	11.8000	10.7500	11.2500	-1.747%	62	1,464	-94.400%
2026-02-26	10.9500	11.7000	10.5000	11.4500	+4.091%	26	1,425	-94.498%
2026-02-25	9.4000	11.5000	9.4000	11.0000	+18.026%	70	1,379	-94.273%
2026-02-24	8.8900	9.5500	8.8900	9.3200	-3.918%	237	1,379	-93.240%
2026-02-23	9.5100	9.7400	8.7400	9.7000	-11.738%	233	1,365	-93.505%
2026-02-20	10.2800	11.4000	10.2000	10.9900	+2.233%	102	1,385	-94.268%
2026-02-19	10.9000	10.9000	10.6000	10.7500	-8.120%	29	1,375	-94.140%
2026-02-18	12.4200	13.3000	11.6900	11.7000	+15.842%	42	1,387	-94.615%
2026-02-17	9.6100	10.5000	9.6100	10.1000	-0.296%	122	1,375	-93.762%
2026-02-13	9.3000	10.8900	9.3000	10.1300	+2.220%	55	1,355	-93.781%
2026-02-12	11.5500	11.5500	9.2000	9.9100	-16.230%	132	1,355	-93.643%
2026-02-11	12.7000	12.7000	11.3700	11.8300	-12.110%	30	1,318	-94.675%
2026-02-10	15.2000	15.7500	13.4600	13.4600	-8.746%	105	1,300	-95.319%
2026-02-09	12.0800	16.0000	12.0800	14.7500	+21.700%	126	1,265	-95.729%
2026-02-06	12.0100	12.9900	11.2300	12.1200	+14.448%	114	1,239	-94.802%
2026-02-05	13.0000	13.2000	10.2400	10.5900	-25.317%	410	1,198	-94.051%
2026-02-04	21.4500	21.4500	12.9100	14.1800	-36.612%	653	1,062	-95.557%
2026-02-03	25.5500	26.3200	20.7500	22.3700	+19.946%	166	733	-97.184%
2026-02-02	18.7900	19.1300	18.0000	18.6500	+7.679%	30	721	-96.622%
2026-01-30	18.7500	19.0700	17.2500	17.3200	-11.043%	39	717	-96.363%
2026-01-29	21.0000	21.0000	18.5700	19.4700	-16.509%	323	719	-96.764%
2026-01-28	27.4000	27.4000	23.3200	23.3200	-14.735%	82	985	-97.298%
2026-01-27	28.1500	28.6500	27.3500	27.3500	-7.351%	33	944	-97.697%
2026-01-26	29.6500	29.6500	29.5200	29.5200	-2.735%	3	940	-97.866%
2026-01-23	29.9000	31.3200	29.6500	30.3500	+7.055%	538	939	-97.924%
2026-01-22	29.3600	29.3600	28.1200	28.3500	-3.571%	5	576	-97.778%
2026-01-21	29.9500	30.3500	26.4500	29.4000	-5.466%	71	573	-97.857%
2026-01-20	31.0500	33.1000	30.2800	31.1000	-4.337%	58	562	-97.974%
2026-01-16	34.3400	34.3400	32.1000	32.5100	-6.446%	41	564	-98.062%
2026-01-14	35.8000	35.8000	34.7500	34.7500	-5.954%	31	564	-98.187%
2026-01-13	37.3500	37.3500	36.9500	36.9500	-2.481%	14	593	-98.295%
2026-01-12	38.2000	38.2000	37.8900	37.8900	+3.412%	40	586	-98.337%
2026-01-09	37.4100	37.4100	36.6400	36.6400	-1.611%	2	558	-98.281%
2026-01-08	39.5300	39.6300	37.0000	37.2400	-7.478%	9	558	-98.308%
2026-01-07	38.8900	40.4300	38.8900	40.2500	+4.681%	92	555	-98.435%
2026-01-06	37.6000	38.4500	37.0000	38.4500	+8.463%	11	612	-98.362%
2026-01-05	35.1500	35.5000	35.0000	35.4500	+11.724%	6	620	-98.223%
2026-01-02	37.9000	38.2500	31.1000	31.7300	-21.596%	128	616	-98.014%
2025-12-30	40.4700	40.4700	40.4700	40.4700	-12.592%	2	559	-98.443%
2025-12-26	49.1000	49.1000	46.3000	46.3000	-8.135%	3	561	-98.639%
2025-12-24	50.4000	50.4000	50.4000	50.4000	+0.499%	1	561	-98.750%
2025-12-23	50.3300	50.3300	50.1500	50.1500	-0.040%	2	561	-98.744%
2025-12-22	52.2500	52.2500	50.1700	50.1700	-1.357%	3	561	-98.744%
2025-12-19	50.0000	50.8600	49.2500	50.8600	+11.805%	43	562	-98.761%
2025-12-18	43.7000	46.4200	43.7000	45.4900	+2.225%	158	541	-98.615%
2025-12-17	44.5000	44.5000	44.5000	44.5000	0.000%	10	413	-98.584%
2025-12-16	44.5000	44.5000	44.5000	44.5000	-4.301%	1	423	-98.584%
2025-12-15	45.9000	46.5000	45.9000	46.5000	-4.615%	2	424	-98.645%
2025-12-10	47.0000	48.7500	47.0000	48.7500	+11.048%	4	424	-98.708%
2025-12-09	43.9000	43.9000	43.9000	43.9000	+3.416%	1	425	-98.565%
2025-12-05	43.0000	43.0300	42.4500	42.4500	+5.074%	32	426	-98.516%
2025-12-04	40.3000	40.5000	38.4000	40.4000	+8.166%	30	402	-98.441%
2025-12-03	35.0000	37.3500	35.0000	37.3500	+2.413%	3	424	-98.313%
2025-12-02	36.8500	39.3000	36.4700	36.4700	+6.482%	50	423	-98.273%
2025-12-01	34.4100	34.4800	34.2500	34.2500	-0.465%	3	397	-98.161%
2025-11-26	34.4100	34.4100	34.4100	34.4100	+4.558%	1	394	-98.169%
2025-11-25	31.3500	32.9100	30.5000	32.9100	+10.436%	27	394	-98.086%
2025-11-21	29.1700	29.8000	26.8400	29.8000	-4.118%	83	390	-97.886%
2025-11-20	39.5900	39.5900	30.5000	31.0800	-11.880%	53	388	-97.973%
2025-11-19	36.6500	37.2500	34.5900	35.2700	-8.390%	16	427	-98.214%
2025-11-18	37.0000	38.6000	36.7000	38.5000	+0.130%	26	424	-98.364%
2025-11-17	40.2000	40.2000	38.4500	38.4500	-9.529%	14	425	-98.362%
2025-11-14	39.8500	42.5000	39.8500	42.5000	+4.964%	50	424	-98.518%
2025-11-13	44.5000	44.5000	39.6700	40.4900	-12.831%	33	401	-98.444%
2025-11-12	46.5100	46.5100	46.4500	46.4500	-10.068%	7	392	-98.644%
2025-11-11	52.7700	52.7700	51.6500	51.6500	-6.091%	8	387	-98.780%
2025-11-10	51.1500	55.0000	51.1500	55.0000	+34.212%	3	385	-98.855%
2025-11-07	42.0600	42.0600	38.9000	40.9800	-6.031%	22	385	-98.463%
2025-11-06	46.0000	46.1000	42.6000	43.6100	-12.254%	104	380	-98.555%
2025-11-05	49.5000	49.7000	49.5000	49.7000	-3.719%	2	295	-98.732%
2025-11-04	54.0000	55.1600	50.6900	51.6200	-22.012%	20	296	-98.780%
2025-11-03	65.0500	66.1900	63.3000	66.1900	+5.921%	18	289	-99.048%
2025-10-31	63.7200	63.7200	61.6500	62.4900	+5.736%	26	289	-98.992%
2025-10-30	56.8800	59.1000	56.8800	59.1000	-1.827%	4	298	-98.934%
2025-10-29	55.0000	60.2000	55.0000	60.2000	+17.463%	8	299	-98.953%
2025-10-28	51.2500	51.2500	51.2500	51.2500	-3.357%	1	302	-98.771%
2025-10-27	53.0000	53.0300	53.0000	53.0300	+6.593%	3	306	-98.812%
2025-10-24	49.7500	49.7500	49.7500	49.7500	+7.568%	1	306	-98.734%
2025-10-23	44.5000	46.2500	44.5000	46.2500	+8.187%	33	307	-98.638%
2025-10-22	42.1200	42.7500	40.1500	42.7500	-5.211%	37	292	-98.526%
2025-10-21	45.1000	45.1000	45.1000	45.1000	+0.334%	1	289	-98.603%
2025-10-20	44.9500	44.9500	44.9500	44.9500	-9.008%	1	288	-98.598%
2025-10-16	48.9300	49.4000	48.9300	49.4000	+8.667%	3	287	-98.725%
2025-10-15	48.3600	48.8100	45.1400	45.4600	-5.054%	15	289	-98.614%
2025-10-14	46.2000	47.8800	46.2000	47.8800	+8.547%	2	302	-98.684%
2025-10-13	44.1300	44.1300	44.1100	44.1100	-4.004%	3	302	-98.572%
2025-10-10	48.6600	49.4800	45.9500	45.9500	-10.341%	17	299	-98.629%
2025-10-09	47.8000	51.2500	47.8000	51.2500	+5.150%	3	288	-98.771%
2025-10-08	49.0000	49.0000	48.5900	48.7400	-0.834%	20	286	-98.707%
2025-10-07	49.5500	50.0000	46.9700	49.1500	+8.691%	37	270	-98.718%
2025-10-06	47.2500	48.0500	45.2200	45.2200	+6.400%	16	252	-98.607%
2025-10-03	48.5000	48.5000	40.9300	42.5000	-16.223%	20	259	-98.518%
2025-10-02	49.2000	50.7300	48.8500	50.7300	+2.278%	14	246	-98.758%
2025-10-01	49.8500	50.5300	49.6000	49.6000	+8.534%	8	246	-98.730%
2025-09-30	45.7000	45.7000	45.7000	45.7000	+2.466%	1	249	-98.621%
2025-09-29	44.6000	44.6000	44.6000	44.6000	-0.491%	1	250	-98.587%
2025-09-26	44.8200	44.8200	44.8200	44.8200	-1.711%	1	249	-98.594%
2025-09-25	49.9500	49.9500	45.6000	45.6000	-0.219%	7	250	-98.618%
2025-09-24	48.6000	48.6000	45.7000	45.7000	-5.029%	61	257	-98.621%
2025-09-23	48.9100	49.4500	45.5900	48.1200	+4.837%	47	203	-98.691%
2025-09-22	45.6100	46.1000	45.6100	45.9000	-5.244%	5	169	-98.627%
2025-09-19	45.0000	48.5000	45.0000	48.4400	+10.291%	58	166	-98.699%
2025-09-18	41.0000	43.9200	41.0000	43.9200	+14.137%	9	129	-98.566%
2025-09-17	37.7000	38.7000	34.0000	38.4800	-2.335%	19	130	-98.363%
2025-09-16	38.8600	39.4000	38.8600	39.4000	+0.382%	12	122	-98.401%
2025-09-15	38.1000	39.2500	37.7500	39.2500	-2.242%	10	131	-98.395%
2025-09-12	36.2000	40.1500	36.2000	40.1500	+11.528%	13	129	-98.431%
2025-09-11	36.5500	36.6000	35.2100	36.0000	-2.703%	13	128	-98.250%
2025-09-10	36.4000	37.8000	35.5900	37.0000	+19.664%	39	132	-98.297%
2025-09-08	31.3400	31.3400	30.9200	30.9200	+10.429%	2	109	-97.962%
2025-09-05	27.3300	28.0000	27.1600	28.0000	-15.966%	3	110	-97.750%
2025-09-03	35.2800	35.2800	33.3200	33.3200	+1.585%	2	109	-98.109%
2025-09-02	31.0000	33.2000	31.0000	32.8000	+0.459%	25	110	-98.079%
2025-08-29	32.3000	32.6500	32.3000	32.6500	-2.099%	3	91	-98.070%
2025-08-28	32.4000	33.3500	32.4000	33.3500	-0.744%	5	91	-98.111%
2025-08-27	34.5600	35.6000	33.6000	33.6000	-8.096%	3	91	-98.125%
2025-08-26	33.2500	36.5600	33.2500	36.5600	+9.461%	5	91	-98.277%
2025-08-25	30.8500	33.4000	30.8500	33.4000	-1.183%	7	90	-98.114%
2025-08-22	31.8500	36.5800	31.8500	33.8000	-0.295%	24	86	-98.136%
2025-08-21	33.1000	33.9000	33.1000	33.9000	+1.285%	4	94	-98.142%
2025-08-20	31.3000	33.4700	27.0600	33.4700	-4.996%	147	91	-98.118%
2025-08-19	41.5500	41.5500	34.6600	35.2300	-17.513%	44	25	-98.212%
2025-08-18	44.1200	44.1200	42.7100	42.7100	0.000%	3	3	-98.525%

.dark-mode .BlScXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlScXF{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C170PLTR Aug 21 2026 170.00 Call (PLTR260821C00170000)option OPRA

PLTR20260821C170
PLTR Aug 21 2026 170.00 Call (PLTR260821C00170000)
option OPRA