Dark

PLTR20260821C175
PLTR Aug 21 2026 175.00 Call (PLTR260821C00175000)
option OPRA

EOD

Jul 23, 2026

0.4900-26.866%(-0.1800)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6000	0.6200	0.4200	0.4900	-26.866%	302	6,561	0.000%
2026-07-22	1.0300	1.0300	0.6200	0.6700	-41.739%	545	6,779	-26.866%
2026-07-21	1.2700	1.3000	1.1500	1.1500	-23.333%	303	6,938	-57.391%
2026-07-20	1.2200	1.5000	1.1900	1.5000	+15.385%	468	6,878	-67.333%
2026-07-17	1.1000	1.5000	1.0300	1.3000	-12.752%	565	6,759	-62.308%
2026-07-16	1.3000	1.5000	1.0600	1.4900	-3.871%	379	6,770	-67.114%
2026-07-15	1.9000	2.0000	1.4600	1.5500	-5.488%	569	6,853	-68.387%
2026-07-14	0.8400	1.9000	0.8400	1.6400	+29.134%	2,134	6,946	-70.122%
2026-07-13	1.0300	1.3100	1.0000	1.2700	+24.510%	565	7,365	-61.417%
2026-07-10	1.4000	1.4000	0.9800	1.0200	-19.048%	322	7,368	-51.961%
2026-07-09	1.2700	1.2800	1.0400	1.2600	-21.250%	1,471	7,363	-61.111%
2026-07-08	1.4600	1.6600	1.2000	1.6000	-20.000%	1,811	6,565	-69.375%
2026-07-07	1.9500	2.7000	1.6900	2.0000	+7.527%	858	6,055	-75.500%
2026-07-06	1.6500	2.1700	1.6100	1.8600	+8.772%	527	6,337	-73.656%
2026-07-02	1.6900	2.2000	1.5700	1.7100	+20.423%	1,696	6,926	-71.345%
2026-07-01	1.0000	1.6500	1.0000	1.4200	+77.500%	2,446	6,926	-65.493%
2026-06-30	0.7400	0.8900	0.7000	0.8000	0.000%	724	5,845	-38.750%
2026-06-29	0.9900	1.0300	0.7800	0.8000	+5.263%	215	5,538	-38.750%
2026-06-26	0.7000	0.8100	0.6700	0.7600	+28.814%	295	5,540	-35.526%
2026-06-25	0.6900	0.7000	0.5500	0.5900	-21.333%	866	5,449	-16.949%
2026-06-24	0.7800	0.9900	0.7200	0.7500	-18.478%	868	5,672	-34.667%
2026-06-23	1.2700	1.2900	0.8600	0.9200	-22.034%	479	5,451	-46.739%
2026-06-22	1.7100	1.8400	1.1300	1.1800	-40.404%	1,444	5,519	-58.475%
2026-06-18	2.2500	2.2600	1.8100	1.9800	-12.389%	1,375	5,266	-75.253%
2026-06-17	2.4400	3.1500	2.1700	2.2600	-14.068%	1,829	5,266	-78.319%
2026-06-16	2.7700	2.8700	2.2400	2.6300	-14.610%	1,012	5,266	-81.369%
2026-06-15	2.5600	3.2200	2.3600	3.0800	+32.759%	4,185	3,602	-84.091%
2026-06-12	2.7600	2.8100	2.2300	2.3200	-18.021%	320	3,602	-78.879%
2026-06-11	2.6700	2.9000	2.5000	2.8300	-2.414%	320	3,602	-82.686%
2026-06-10	2.6200	3.2000	2.6000	2.9000	-3.974%	396	3,573	-83.103%
2026-06-09	3.6500	3.8000	2.5000	3.0200	-22.564%	286	3,594	-83.775%
2026-06-08	3.9500	4.2500	3.8000	3.9000	-1.266%	291	3,607	-87.436%
2026-06-05	5.2100	5.5900	3.7500	3.9500	-29.715%	261	3,536	-87.595%
2026-06-04	6.6900	6.9100	5.4000	5.6200	-4.746%	184	3,647	-91.281%
2026-06-03	8.4500	8.7500	5.6800	5.9000	-36.216%	272	3,615	-91.695%
2026-06-02	12.4900	12.4900	8.6000	9.2500	-28.295%	476	3,714	-94.703%
2026-06-01	12.8700	14.7500	11.2300	12.9000	+17.808%	772	3,563	-96.202%
2026-05-29	7.1800	12.0000	6.6000	10.9500	+93.805%	1,334	3,438	-95.525%
2026-05-28	3.6500	5.6500	3.5000	5.6500	+76.563%	193	2,877	-91.327%
2026-05-27	3.2000	3.7000	3.0000	3.2000	-17.949%	219	2,865	-84.688%
2026-05-26	3.7500	4.5200	3.4000	3.9000	-1.763%	141	2,818	-87.436%
2026-05-22	4.2500	4.4000	3.6000	3.9700	-4.337%	162	2,805	-87.657%
2026-05-21	4.3600	4.5500	4.0500	4.1500	-3.263%	87	2,748	-88.193%
2026-05-20	3.7500	4.3000	3.6200	4.2900	+5.405%	137	2,748	-88.578%
2026-05-19	4.2400	4.3500	3.7500	4.0700	-1.928%	277	2,646	-87.961%
2026-05-18	3.8500	4.5000	3.8000	4.1500	-3.488%	675	2,646	-88.193%
2026-05-15	4.2500	4.4500	4.1200	4.3000	+1.176%	108	2,646	-88.605%
2026-05-14	3.9700	4.4700	3.9700	4.2500	+8.974%	131	2,624	-88.471%
2026-05-13	4.7500	4.7500	3.6400	3.9000	-17.197%	364	2,515	-87.436%
2026-05-12	4.9000	5.0600	4.3000	4.7100	-6.733%	364	2,515	-89.597%
2026-05-11	5.1000	5.1000	4.4000	5.0500	-3.810%	166	2,515	-90.297%
2026-05-08	4.8700	5.3200	4.6000	5.2500	-2.235%	210	2,436	-90.667%
2026-05-07	5.0200	6.4000	5.0200	5.3700	+15.983%	264	2,334	-90.875%
2026-05-06	4.8200	5.1000	4.4500	4.6300	-15.818%	83	2,210	-89.417%
2026-05-05	6.6600	6.6600	5.2000	5.5000	-38.547%	518	2,182	-91.091%
2026-05-04	9.5000	10.2700	8.9000	8.9500	+4.678%	351	2,123	-94.525%
2026-05-01	7.9600	8.7300	7.8000	8.5500	+22.143%	192	2,075	-94.269%
2026-04-30	6.5500	7.0900	6.4800	7.0000	+6.061%	131	2,075	-93.000%
2026-04-29	7.0000	7.0000	6.1000	6.6000	-14.286%	118	2,033	-92.576%
2026-04-28	8.1000	8.1000	7.5200	7.7000	-8.005%	31	2,019	-93.636%
2026-04-27	8.1500	9.1500	8.1500	8.3700	-1.529%	71	2,038	-94.146%
2026-04-24	8.1700	8.5000	7.6500	8.5000	+3.030%	136	2,056	-94.235%
2026-04-23	10.4500	10.7500	8.0000	8.2500	-30.847%	103	1,987	-94.061%
2026-04-22	10.1000	11.9300	10.1000	11.9300	+28.142%	99	1,988	-95.893%
2026-04-21	9.5500	11.0000	9.2600	9.3100	0.000%	363	1,976	-94.737%
2026-04-20	9.8500	9.8500	9.0000	9.3100	-4.021%	82	1,845	-94.737%
2026-04-17	8.9000	10.3900	8.9000	9.7000	+12.139%	281	1,773	-94.948%
2026-04-16	8.7500	8.9000	7.8100	8.6500	+2.367%	68	1,548	-94.335%
2026-04-15	6.7100	8.5000	6.7100	8.4500	+30.603%	235	1,510	-94.201%
2026-04-14	6.8500	6.8500	6.4700	6.4700	+16.367%	122	1,577	-92.427%
2026-04-13	5.7000	6.1200	5.5600	5.5600	+6.107%	45	1,475	-91.187%
2026-04-10	4.7400	5.5000	4.4000	5.2400	0.000%	249	1,467	-90.649%
2026-04-09	7.5000	7.5000	5.2400	5.2400	-34.988%	150	1,558	-90.649%
2026-04-08	12.6000	12.6000	7.9000	8.0600	-28.987%	92	1,590	-93.921%
2026-04-07	10.4900	11.4000	9.6500	11.3500	+5.581%	59	1,532	-95.683%
2026-04-06	11.5000	11.6300	10.3800	10.7500	-2.273%	18	1,513	-95.442%
2026-04-02	11.0000	11.0000	11.0000	11.0000	+1.852%	2	1,503	-95.545%
2026-04-01	10.9000	10.9700	10.6000	10.8000	+1.408%	6	1,503	-95.463%
2026-03-31	8.9200	11.3500	8.9000	10.6500	+27.392%	21	1,499	-95.399%
2026-03-30	10.3500	10.3500	8.1500	8.3600	-20.000%	32	1,492	-94.139%
2026-03-27	11.0500	11.1500	10.3500	10.4500	-15.385%	46	1,492	-95.311%
2026-03-26	13.5500	13.6100	12.3500	12.3500	-23.292%	23	1,493	-96.032%
2026-03-25	17.0100	17.1300	16.1000	16.1000	+8.857%	12	1,485	-96.957%
2026-03-24	14.2300	14.9000	13.9700	14.7900	-17.833%	5	1,483	-96.687%
2026-03-23	15.4600	18.0000	15.4600	18.0000	+32.939%	68	1,484	-97.278%
2026-03-20	14.9000	14.9000	13.5400	13.5400	-13.482%	65	1,471	-96.381%
2026-03-19	14.1000	15.6500	14.0900	15.6500	+5.387%	28	1,466	-96.869%
2026-03-18	15.8500	16.0800	14.8500	14.8500	-4.502%	16	1,444	-96.700%
2026-03-17	14.9900	16.5500	14.9900	15.5500	+0.647%	185	1,438	-96.849%
2026-03-16	15.7500	15.7500	14.9000	15.4500	+2.115%	173	1,421	-96.828%
2026-03-13	15.8000	15.8900	14.4700	15.1300	-8.024%	36	1,506	-96.761%
2026-03-12	16.3500	17.3500	15.9500	16.4500	+8.724%	85	1,506	-97.021%
2026-03-11	15.9600	16.1500	15.1100	15.1300	-3.075%	14	1,528	-96.761%
2026-03-10	15.6000	15.7400	15.3000	15.6100	-14.231%	246	1,523	-96.861%
2026-03-09	18.3500	18.3500	16.9900	18.2000	-6.475%	42	1,555	-97.308%
2026-03-06	17.2300	21.1100	17.2300	19.4600	+15.148%	92	1,553	-97.482%
2026-03-05	17.7000	18.1500	16.9000	16.9000	-1.744%	34	1,516	-97.101%
2026-03-04	15.0900	17.4400	15.0900	17.2000	+21.899%	76	1,531	-97.151%
2026-03-03	14.1000	14.1900	12.2000	14.1100	+4.907%	19	1,503	-96.527%
2026-03-02	13.2300	14.4100	13.2300	13.4500	+35.859%	35	1,495	-96.357%
2026-02-27	10.5500	10.5500	9.8000	9.9000	-3.415%	33	1,495	-95.051%
2026-02-26	9.7000	10.3000	9.7000	10.2500	+3.535%	52	1,478	-95.220%
2026-02-25	9.3300	10.3100	9.3300	9.9000	+18.563%	33	1,440	-95.051%
2026-02-24	7.7000	8.5500	7.7000	8.3500	-4.023%	97	1,440	-94.132%
2026-02-23	8.0000	8.7200	8.0000	8.7000	-10.309%	250	1,393	-94.368%
2026-02-20	9.5200	9.8500	9.1000	9.7000	-1.523%	17	1,330	-94.948%
2026-02-19	10.2000	10.4000	9.8500	9.8500	-5.288%	22	1,328	-95.025%
2026-02-18	10.2200	12.0000	10.2200	10.4000	+9.244%	24	1,313	-95.288%
2026-02-17	8.7500	10.0600	8.5500	9.5200	+3.930%	63	1,309	-94.853%
2026-02-13	8.7200	10.0100	8.5500	9.1600	+6.019%	347	997	-94.651%
2026-02-12	10.0000	10.0000	8.3500	8.6400	-16.923%	26	997	-94.329%
2026-02-11	11.0000	11.3500	10.1000	10.4000	-11.489%	35	997	-95.288%
2026-02-10	13.8800	14.1800	11.7500	11.7500	-11.654%	16	998	-95.830%
2026-02-09	10.9000	14.3700	10.9000	13.3000	+21.350%	73	992	-96.316%
2026-02-06	11.0000	11.4000	10.5000	10.9600	+7.980%	57	969	-95.529%
2026-02-05	12.0000	12.0000	9.5000	10.1500	-17.480%	45	966	-95.172%
2026-02-04	18.5500	18.5500	12.0000	12.3000	-40.723%	66	957	-96.016%
2026-02-03	24.5000	24.5000	20.0000	20.7500	+24.625%	86	924	-97.639%
2026-02-02	17.3500	17.6500	16.6500	16.6500	+2.778%	11	929	-97.057%
2026-01-30	17.2000	17.2000	15.6500	16.2000	-13.369%	45	926	-96.975%
2026-01-29	20.9000	20.9000	17.0900	18.7000	-16.219%	86	931	-97.380%
2026-01-28	23.8800	24.1000	22.2000	22.3200	-11.848%	19	972	-97.805%
2026-01-27	26.5200	27.3000	25.3200	25.3200	-8.921%	26	964	-98.065%
2026-01-26	27.7000	28.3800	27.2500	27.8000	-1.593%	33	964	-98.237%
2026-01-23	27.8500	28.2500	27.8500	28.2500	+7.619%	513	968	-98.265%
2026-01-22	26.3000	26.3000	26.2500	26.2500	-3.952%	3	470	-98.133%
2026-01-21	27.0000	27.3300	24.6700	27.3300	-7.199%	18	469	-98.207%
2026-01-20	28.6200	30.6500	28.5500	29.4500	-3.443%	20	463	-98.336%
2026-01-16	33.5000	33.5000	30.0500	30.5000	-12.981%	28	453	-98.393%
2026-01-15	34.5500	35.0500	34.4600	35.0500	+1.890%	17	453	-98.602%
2026-01-14	33.7500	34.4000	32.0500	34.4000	-0.865%	10	446	-98.576%
2026-01-13	34.7000	34.7000	34.7000	34.7000	-0.573%	1	445	-98.588%
2026-01-12	34.9000	34.9000	34.9000	34.9000	+3.346%	1	444	-98.596%
2026-01-09	34.1500	34.1500	33.7700	33.7700	-1.257%	2	443	-98.549%
2026-01-08	34.5000	35.0600	33.1000	34.2000	-14.500%	12	442	-98.567%
2026-01-07	36.0000	40.9500	36.0000	40.0000	+10.803%	7	442	-98.775%
2026-01-06	34.3900	36.1400	34.1700	36.1000	+9.960%	19	443	-98.643%
2026-01-05	33.1400	33.1400	32.8300	32.8300	+11.288%	26	422	-98.507%
2026-01-02	36.2500	36.2500	28.8300	29.5000	-18.283%	19	422	-98.339%
2025-12-31	37.8100	37.8100	36.1000	36.1000	-7.198%	36	385	-98.643%
2025-12-30	38.9000	38.9000	38.9000	38.9000	-6.692%	1	385	-98.740%
2025-12-29	41.6900	41.6900	41.6900	41.6900	-6.900%	2	385	-98.825%
2025-12-26	46.8400	46.8400	44.7800	44.7800	-3.802%	2	385	-98.906%
2025-12-23	46.5000	46.5500	46.5000	46.5500	-1.897%	20	385	-98.947%
2025-12-22	50.0500	50.0500	47.4500	47.4500	-1.146%	2	385	-98.967%
2025-12-19	46.5000	48.0000	45.9000	48.0000	+10.983%	3	386	-98.979%
2025-12-18	41.7100	43.4000	41.7100	43.2500	+9.355%	10	387	-98.867%
2025-12-17	41.1000	41.1000	39.5500	39.5500	-9.641%	3	387	-98.761%
2025-12-15	44.4000	44.4000	43.7700	43.7700	+0.969%	3	385	-98.881%
2025-12-12	41.1000	43.3500	39.6000	43.3500	-3.667%	9	384	-98.870%
2025-12-11	45.0000	45.0000	45.0000	45.0000	+1.146%	1	389	-98.911%
2025-12-10	44.4200	44.6500	44.4200	44.4900	+7.802%	8	388	-98.899%
2025-12-09	41.2700	41.2700	41.2700	41.2700	-0.912%	5	390	-98.813%
2025-12-08	41.6500	41.6500	41.6500	41.6500	+1.264%	1	395	-98.824%
2025-12-05	39.4000	41.1300	39.4000	41.1300	+7.953%	12	395	-98.809%
2025-12-04	37.3500	39.1200	37.3500	38.1000	+1.411%	78	392	-98.714%
2025-12-03	35.8900	37.5700	35.8900	37.5700	+5.712%	3	345	-98.696%
2025-12-02	35.5400	35.5400	35.5400	35.5400	+10.373%	1	343	-98.621%
2025-11-26	31.9000	32.2000	31.9000	32.2000	+1.067%	2	341	-98.478%
2025-11-24	30.9000	31.8600	30.9000	31.8600	+13.948%	9	341	-98.462%
2025-11-21	27.0000	28.3000	26.0000	27.9600	-2.272%	7	339	-98.247%
2025-11-20	36.0700	36.0700	28.6100	28.6100	-12.987%	72	338	-98.287%
2025-11-19	33.5000	33.5000	32.8500	32.8800	-5.245%	6	293	-98.510%
2025-11-18	34.7000	34.7000	34.7000	34.7000	-7.219%	2	295	-98.588%
2025-11-17	39.0000	39.0000	35.2300	37.4000	-5.004%	13	295	-98.690%
2025-11-14	35.5100	40.5500	35.5100	39.3700	+4.153%	8	295	-98.755%
2025-11-13	43.0000	43.0000	37.8000	37.8000	-16.446%	54	291	-98.704%
2025-11-12	45.2400	45.2400	45.2400	45.2400	-8.606%	3	281	-98.917%
2025-11-10	48.3500	49.5000	48.3500	49.5000	+29.344%	2	282	-99.010%
2025-11-07	39.2500	39.2500	38.1700	38.2700	-4.325%	14	281	-98.720%
2025-11-06	44.0500	44.0500	40.0000	40.0000	-18.782%	14	269	-98.775%
2025-11-05	46.9700	49.2500	46.3400	49.2500	-4.313%	9	265	-99.005%
2025-11-04	50.4500	51.4700	49.9500	51.4700	-18.996%	6	263	-99.048%
2025-11-03	61.9500	63.9500	61.0000	63.5400	+5.812%	10	261	-99.229%
2025-10-31	60.5000	60.5000	60.0500	60.0500	+10.325%	4	261	-99.184%
2025-10-30	54.4300	54.4300	54.4300	54.4300	-2.034%	1	261	-99.100%
2025-10-29	52.8900	55.5600	52.8900	55.5600	+11.723%	8	261	-99.118%
2025-10-27	48.8000	51.3900	48.8000	49.7300	+8.015%	108	240	-99.015%
2025-10-24	47.0000	47.0000	45.8000	46.0400	+5.742%	6	240	-98.936%
2025-10-23	43.3000	43.5400	43.1800	43.5400	+9.424%	72	243	-98.875%
2025-10-22	40.0000	40.6000	38.1000	39.7900	-5.554%	75	243	-98.769%
2025-10-17	42.1300	42.1300	42.1300	42.1300	-3.016%	1	197	-98.837%
2025-10-15	45.9500	45.9500	42.3000	43.4400	-2.382%	5	197	-98.872%
2025-10-14	39.6500	45.6900	39.6500	44.5000	+2.771%	11	198	-98.899%
2025-10-13	42.6500	43.3000	40.8500	43.3000	+0.464%	22	200	-98.868%
2025-10-10	45.1000	45.1000	43.1000	43.1000	-12.665%	27	197	-98.863%
2025-10-09	47.4500	49.3500	47.4500	49.3500	+6.818%	2	207	-99.007%
2025-10-08	45.4900	46.2000	45.4900	46.2000	-2.181%	2	207	-98.939%
2025-10-07	45.9800	47.7200	44.6300	47.2300	+5.542%	16	207	-98.963%
2025-10-06	44.4000	44.7500	43.7000	44.7500	+10.905%	11	210	-98.905%
2025-10-03	45.0500	45.0500	39.4500	40.3500	-15.053%	77	214	-98.786%
2025-10-02	47.5000	47.5000	47.5000	47.5000	+0.508%	1	209	-98.968%
2025-10-01	47.2600	47.2600	47.2600	47.2600	+7.900%	1	209	-98.963%
2025-09-30	44.0000	44.0000	43.8000	43.8000	+2.313%	2	209	-98.881%
2025-09-29	42.8500	42.8500	42.8100	42.8100	+0.187%	2	209	-98.855%
2025-09-26	42.7300	42.7300	42.7300	42.7300	-4.279%	2	208	-98.853%
2025-09-25	41.9600	44.6400	41.9600	44.6400	+2.151%	29	208	-98.902%
2025-09-24	43.7000	43.7000	43.7000	43.7000	-4.897%	1	235	-98.879%
2025-09-23	47.8400	47.8400	44.3900	45.9500	+6.860%	8	234	-98.934%
2025-09-22	42.8700	43.0000	42.8700	43.0000	-8.120%	2	230	-98.860%
2025-09-19	43.6100	46.8000	43.6100	46.8000	+12.419%	71	231	-98.953%
2025-09-18	39.8000	41.7500	39.0000	41.6300	+24.865%	81	253	-98.823%
2025-09-17	34.1300	34.1300	33.3400	33.3400	-9.892%	9	219	-98.530%
2025-09-16	37.8500	37.8500	36.8500	37.0000	+2.664%	16	217	-98.676%
2025-09-15	37.2500	37.2500	36.0400	36.0400	-3.507%	5	221	-98.640%
2025-09-12	35.1500	38.2200	35.1500	37.3500	+9.051%	13	222	-98.688%
2025-09-11	34.2500	34.2500	34.2500	34.2500	-2.143%	5	232	-98.569%
2025-09-10	35.2000	36.0000	35.0000	35.0000	+9.307%	10	227	-98.600%
2025-09-09	29.6700	32.6500	29.6700	32.0200	+9.023%	121	219	-98.470%
2025-09-08	29.6100	29.6100	29.3700	29.3700	+5.914%	5	141	-98.332%
2025-09-05	26.8600	27.7300	26.2000	27.7300	-4.379%	4	144	-98.233%
2025-09-03	33.4800	33.4800	28.6700	29.0000	-7.907%	110	142	-98.310%
2025-09-02	31.4900	31.4900	31.4900	31.4900	+2.908%	1	61	-98.444%
2025-08-28	29.7500	30.6000	29.7500	30.6000	-4.821%	3	61	-98.399%
2025-08-27	32.1500	32.1500	32.1500	32.1500	-6.541%	1	60	-98.476%
2025-08-26	34.4000	34.4000	34.4000	34.4000	+13.757%	1	59	-98.576%
2025-08-25	28.0000	30.2400	28.0000	30.2400	-8.364%	18	59	-98.380%
2025-08-22	34.4600	34.4700	33.0000	33.0000	+2.357%	12	52	-98.515%
2025-08-21	31.4500	32.2400	31.1000	32.2400	+1.703%	44	42	-98.480%
2025-08-20	30.7500	31.7000	25.2500	31.7000	-4.948%	18	59	-98.454%
2025-08-19	35.9400	36.4800	32.7000	33.3500	-19.053%	29	48	-98.531%
2025-08-18	44.3000	44.3000	41.2000	41.2000	0.000%	57	39	-98.811%

.dark-mode .qXphNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXphNf{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C175PLTR Aug 21 2026 175.00 Call (PLTR260821C00175000)option OPRA

PLTR20260821C175
PLTR Aug 21 2026 175.00 Call (PLTR260821C00175000)
option OPRA