Dark

PLTR20260821C185
PLTR Aug 21 2026 185.00 Call (PLTR260821C00185000)
option OPRA

EOD

Jul 23, 2026

0.3100-24.390%(-0.1000)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4000	0.4000	0.2600	0.3100	-24.390%	115	4,916	0.000%
2026-07-22	0.5900	0.6400	0.4100	0.4100	-41.429%	610	4,903	-24.390%
2026-07-21	0.6800	0.7500	0.6800	0.7000	-16.667%	54	4,573	-55.714%
2026-07-20	0.7400	0.9100	0.7400	0.8400	+5.000%	192	4,573	-63.095%
2026-07-17	0.6800	0.9400	0.6800	0.8000	-11.111%	2,849	4,577	-61.250%
2026-07-16	0.9300	0.9300	0.7000	0.9000	-3.226%	22	4,351	-65.556%
2026-07-15	1.0700	1.2800	0.9200	0.9300	-9.709%	165	4,357	-66.667%
2026-07-14	0.5800	1.2300	0.5300	1.0300	+27.160%	223	4,354	-69.903%
2026-07-13	0.7000	0.8300	0.6300	0.8100	+20.896%	396	4,322	-61.728%
2026-07-10	0.8900	0.8900	0.6600	0.6700	-20.238%	118	4,254	-53.731%
2026-07-09	0.7800	0.8400	0.7200	0.8400	-16.000%	178	4,226	-63.095%
2026-07-08	1.0200	1.0600	0.8000	1.0000	-28.058%	222	4,207	-69.000%
2026-07-07	1.3500	1.7300	1.1700	1.3900	+12.097%	208	4,257	-77.698%
2026-07-06	1.2400	1.4200	1.1200	1.2400	+3.333%	80	4,272	-75.000%
2026-07-02	1.3900	1.4900	1.1100	1.2000	+15.385%	141	4,296	-74.167%
2026-07-01	0.8900	1.1300	0.8900	1.0400	+76.271%	111	4,296	-70.192%
2026-06-30	0.5600	0.6200	0.5400	0.5900	+3.509%	80	4,250	-47.458%
2026-06-29	0.5600	0.7600	0.5500	0.5700	0.000%	551	4,209	-45.614%
2026-06-26	0.5300	0.6100	0.5200	0.5700	+23.913%	205	3,996	-45.614%
2026-06-25	0.5300	0.5300	0.4100	0.4600	-16.364%	228	4,081	-32.609%
2026-06-24	0.7000	0.7000	0.5500	0.5500	-20.290%	3,235	4,112	-43.636%
2026-06-23	0.9400	0.9400	0.6600	0.6900	-18.824%	1,180	5,758	-55.072%
2026-06-22	1.2300	1.3100	0.8100	0.8500	-40.972%	3,104	5,648	-63.529%
2026-06-18	1.6000	1.6000	1.3300	1.4400	-11.656%	389	3,276	-78.472%
2026-06-17	2.0700	2.2200	1.6300	1.6300	-9.444%	154	3,276	-80.982%
2026-06-16	1.9800	2.0800	1.6200	1.8000	-21.053%	133	3,276	-82.778%
2026-06-15	1.8400	2.3300	1.7000	2.2800	+35.714%	217	3,166	-86.404%
2026-06-12	1.8900	1.8900	1.6700	1.6800	-17.647%	162	3,166	-81.548%
2026-06-11	1.9500	2.0500	1.8000	2.0400	-5.116%	105	3,166	-84.804%
2026-06-10	1.8700	2.2800	1.8700	2.1500	-3.153%	98	3,155	-85.581%
2026-06-09	2.6500	2.8000	1.8000	2.2200	-22.378%	190	3,161	-86.036%
2026-06-08	3.0000	3.1500	2.8000	2.8600	-7.742%	205	3,170	-89.161%
2026-06-05	4.0500	4.0900	2.8000	3.1000	-27.059%	192	3,183	-90.000%
2026-06-04	5.2100	5.3000	4.0000	4.2500	-5.556%	188	3,104	-92.706%
2026-06-03	6.3800	6.9100	4.2800	4.5000	-36.620%	367	3,020	-93.111%
2026-06-02	9.2000	9.4600	6.6300	7.1000	-29.563%	170	2,960	-95.634%
2026-06-01	9.6500	11.6500	8.8000	10.0800	+17.209%	673	2,871	-96.925%
2026-05-29	5.2500	9.3500	4.8500	8.6000	+109.756%	981	2,706	-96.395%
2026-05-28	2.5800	4.1000	2.5500	4.1000	+79.825%	226	2,332	-92.439%
2026-05-27	2.3800	2.6500	2.2600	2.2800	-21.918%	45	2,254	-86.404%
2026-05-26	2.7300	3.2500	2.4700	2.9200	+2.817%	69	2,252	-89.384%
2026-05-22	3.0000	3.0000	2.6600	2.8400	-5.333%	34	2,243	-89.085%
2026-05-21	3.0000	3.2000	2.9500	3.0000	-2.597%	202	2,244	-89.667%
2026-05-20	2.6500	3.1000	2.6500	3.0800	+6.207%	167	2,244	-89.935%
2026-05-19	3.1000	3.1000	2.8000	2.9000	-3.654%	240	2,152	-89.310%
2026-05-18	2.9600	3.3500	2.7700	3.0100	-2.273%	262	2,152	-89.701%
2026-05-15	3.1900	3.2500	3.0800	3.0800	-5.231%	134	2,152	-89.935%
2026-05-14	3.0000	3.4000	3.0000	3.2500	+10.922%	79	2,098	-90.462%
2026-05-13	3.2500	3.5000	2.7800	2.9300	-12.537%	175	2,032	-89.420%
2026-05-12	3.7000	3.7000	3.2500	3.3500	-8.219%	72	2,032	-90.746%
2026-05-11	3.6000	3.7200	3.3000	3.6500	-4.948%	88	2,032	-91.507%
2026-05-08	3.4700	3.8500	3.4500	3.8400	-3.759%	136	2,001	-91.927%
2026-05-07	3.9000	4.7500	3.9000	3.9900	+14.000%	19	1,979	-92.231%
2026-05-06	3.5000	3.8000	3.3500	3.5000	-14.634%	249	1,974	-91.143%
2026-05-05	5.4500	5.4500	3.9500	4.1000	-41.007%	410	2,033	-92.439%
2026-05-04	7.4500	7.8600	6.9500	6.9500	+6.107%	249	2,019	-95.540%
2026-05-01	6.6000	7.0000	6.1000	6.5500	+32.323%	222	1,833	-95.267%
2026-04-30	5.2000	5.2200	4.8800	4.9500	+1.434%	48	1,833	-93.737%
2026-04-29	5.5000	5.5000	4.6000	4.8800	-18.667%	112	1,830	-93.648%
2026-04-28	5.8900	6.0000	5.8900	6.0000	-5.512%	27	1,816	-94.833%
2026-04-27	6.7600	6.7600	6.3500	6.3500	-1.090%	10	1,816	-95.118%
2026-04-24	6.5500	6.5500	5.7700	6.4200	+3.050%	261	1,812	-95.171%
2026-04-23	8.0000	8.0000	6.2300	6.2300	-33.369%	351	1,822	-95.024%
2026-04-22	8.1000	9.3800	8.1000	9.3500	+24.501%	125	1,724	-96.684%
2026-04-21	8.3300	8.3300	7.3400	7.5100	+5.775%	55	1,694	-95.872%
2026-04-20	7.6200	7.6200	6.8300	7.1000	-7.190%	162	1,694	-95.634%
2026-04-17	7.5000	8.1000	7.3100	7.6500	+18.789%	58	1,649	-95.948%
2026-04-16	6.9000	6.9000	6.1000	6.4400	-0.923%	14	1,654	-95.186%
2026-04-15	5.0000	6.5200	5.0000	6.5000	+36.555%	227	1,653	-95.231%
2026-04-14	4.9500	5.2500	4.7500	4.7600	+13.333%	35	1,520	-93.487%
2026-04-13	4.2800	4.6600	4.1800	4.2000	+5.000%	44	1,529	-92.619%
2026-04-10	3.7300	4.1800	3.2600	4.0000	+3.359%	169	1,522	-92.250%
2026-04-09	5.1500	5.2500	3.8700	3.8700	-36.453%	60	1,612	-91.990%
2026-04-08	8.9000	8.9000	5.8500	6.0900	-27.066%	165	1,615	-94.910%
2026-04-07	7.7000	8.3500	7.3700	8.3500	+5.696%	20	1,510	-96.287%
2026-04-06	8.8900	8.8900	7.9000	7.9000	-5.048%	39	1,501	-96.076%
2026-04-02	8.3200	8.5000	8.1000	8.3200	+2.337%	16	1,496	-96.274%
2026-04-01	8.3200	8.5000	7.8700	8.1300	-2.048%	18	1,496	-96.187%
2026-03-31	6.5000	8.6900	6.5000	8.3000	+34.522%	25	1,485	-96.265%
2026-03-30	7.5500	7.5500	6.1700	6.1700	-25.212%	61	1,496	-94.976%
2026-03-27	8.8000	8.8000	8.0600	8.2500	-14.948%	19	1,480	-96.242%
2026-03-26	10.7200	10.9000	9.7000	9.7000	-23.320%	56	1,492	-96.804%
2026-03-25	13.9800	13.9800	12.5500	12.6500	+1.200%	58	1,494	-97.549%
2026-03-24	11.9900	12.5000	11.4000	12.5000	-13.793%	14	1,459	-97.520%
2026-03-23	12.7300	14.5000	12.7300	14.5000	+30.045%	30	1,449	-97.862%
2026-03-20	11.8000	11.8000	10.8300	11.1500	-12.205%	169	1,450	-97.220%
2026-03-19	11.0700	12.7000	11.0700	12.7000	+7.264%	23	1,498	-97.559%
2026-03-18	12.7000	12.7000	11.8400	11.8400	-5.052%	22	1,485	-97.382%
2026-03-17	12.4500	13.1200	12.4500	12.4700	+0.080%	17	1,492	-97.514%
2026-03-13	12.7000	12.7000	12.3000	12.4600	-9.051%	9	1,499	-97.512%
2026-03-12	13.2100	14.3000	13.2100	13.7000	+11.837%	193	1,497	-97.737%
2026-03-11	13.1000	13.1000	11.9000	12.2500	-3.543%	12	1,371	-97.469%
2026-03-10	14.7000	14.7000	12.4000	12.7000	-11.498%	57	1,364	-97.559%
2026-03-09	15.6200	15.7300	13.7500	14.3500	-8.715%	38	1,367	-97.840%
2026-03-06	14.4000	17.6100	14.3000	15.7200	+19.817%	334	1,370	-98.028%
2026-03-05	14.9500	14.9500	12.8900	13.1200	-6.353%	27	1,246	-97.637%
2026-03-04	13.4000	14.5500	13.2100	14.0100	+18.729%	497	1,229	-97.787%
2026-03-03	10.9000	11.8000	10.2000	11.8000	+6.306%	14	997	-97.373%
2026-03-02	10.4000	11.5800	10.4000	11.1000	+41.401%	36	993	-97.207%
2026-02-27	8.4500	8.4500	7.8500	7.8500	-6.548%	66	975	-96.051%
2026-02-26	7.9800	8.7500	7.7000	8.4000	+7.006%	37	925	-96.310%
2026-02-25	7.2000	8.3300	6.9500	7.8500	+20.955%	111	939	-96.051%
2026-02-24	6.9000	6.9000	6.4600	6.4900	-7.286%	42	939	-95.223%
2026-02-23	6.4700	7.0000	6.2600	7.0000	-11.392%	562	921	-95.571%
2026-02-20	7.3900	8.1100	7.3000	7.9000	+1.282%	36	505	-96.076%
2026-02-19	7.8700	8.0500	7.8000	7.8000	-8.772%	14	497	-96.026%
2026-02-18	9.5000	9.9300	8.4800	8.5500	+16.485%	82	492	-96.374%
2026-02-17	6.8900	7.6200	6.8900	7.3400	-0.945%	7	450	-95.777%
2026-02-13	8.1000	8.1000	7.4100	7.4100	+5.106%	17	444	-95.816%
2026-02-12	8.0000	8.0000	6.8300	7.0500	-17.544%	12	444	-95.603%
2026-02-11	9.0100	9.0100	8.3000	8.5500	-14.925%	29	444	-96.374%
2026-02-10	10.9800	10.9800	9.9500	10.0500	-11.454%	8	443	-96.915%
2026-02-09	9.2500	12.0000	9.2500	11.3500	+31.977%	105	444	-97.269%
2026-02-06	8.5400	9.5000	8.5400	8.6000	+8.861%	19	412	-96.395%
2026-02-05	9.1500	9.2500	7.6600	7.9000	-22.625%	115	403	-96.076%
2026-02-04	16.2500	16.2500	9.8200	10.2100	-40.012%	76	434	-96.964%
2026-02-03	16.9300	18.5500	16.1000	17.0200	+20.283%	53	414	-98.179%
2026-02-02	14.1700	14.8500	14.1500	14.1500	+6.954%	28	411	-97.809%
2026-01-30	14.5000	14.7000	13.2300	13.2300	-16.740%	68	400	-97.657%
2026-01-29	17.1200	17.1200	14.7800	15.8900	-17.754%	64	380	-98.049%
2026-01-28	20.5500	20.7000	19.0500	19.3200	-17.436%	19	366	-98.395%
2026-01-26	24.4800	24.4800	23.4000	23.4000	-3.186%	47	363	-98.675%
2026-01-23	23.4500	25.4200	23.4500	24.1700	+6.476%	11	374	-98.717%
2026-01-22	23.0300	23.0300	22.6000	22.7000	+4.081%	16	377	-98.634%
2026-01-21	24.7500	24.7500	21.2500	21.8100	-13.315%	32	388	-98.579%
2026-01-20	24.9700	25.8700	24.9700	25.1600	-3.417%	40	400	-98.768%
2026-01-16	27.4200	27.9500	26.0500	26.0500	-12.876%	39	386	-98.810%
2026-01-15	30.4000	30.4500	29.4600	29.9000	-1.190%	22	386	-98.963%
2026-01-14	28.5900	30.2600	28.5500	30.2600	+1.680%	6	378	-98.976%
2026-01-13	29.7600	29.7600	29.7600	29.7600	-2.745%	1	379	-98.958%
2026-01-12	32.0500	32.0500	30.1500	30.6000	+3.553%	6	379	-98.987%
2026-01-09	29.9500	29.9500	29.5500	29.5500	+0.853%	12	381	-98.951%
2026-01-08	35.0700	35.0700	29.3000	29.3000	-12.668%	82	371	-98.942%
2026-01-07	32.1000	33.5500	32.0500	33.5500	+7.982%	6	328	-99.076%
2026-01-06	30.1700	31.0700	30.1700	31.0700	+9.209%	4	329	-99.002%
2026-01-05	29.1900	29.1900	28.4000	28.4500	+12.807%	25	351	-98.910%
2026-01-02	29.9000	30.3500	25.2200	25.2200	-22.280%	57	351	-98.771%
2025-12-31	32.5000	32.5000	32.3800	32.4500	-4.418%	4	386	-99.045%
2025-12-30	35.3000	35.3000	33.9500	33.9500	-4.231%	4	386	-99.087%
2025-12-29	37.3500	37.3500	35.4500	35.4500	-8.869%	84	386	-99.126%
2025-12-26	41.8500	41.8500	38.9000	38.9000	-8.792%	4	390	-99.203%
2025-12-24	42.9000	42.9000	42.6500	42.6500	-0.187%	6	388	-99.273%
2025-12-23	42.3500	42.7300	42.1200	42.7300	+1.376%	7	388	-99.275%
2025-12-22	44.4000	44.6500	42.1500	42.1500	+2.157%	15	389	-99.265%
2025-12-19	41.7000	41.8000	41.2600	41.2600	+4.350%	14	398	-99.249%
2025-12-18	38.9900	39.5800	38.9900	39.5400	+13.621%	29	396	-99.216%
2025-12-17	34.8000	34.8000	34.8000	34.8000	-8.300%	2	392	-99.109%
2025-12-16	37.9500	37.9500	37.6000	37.9500	-3.287%	4	392	-99.183%
2025-12-15	39.8100	39.8100	38.4100	39.2400	+8.578%	5	388	-99.210%
2025-12-12	39.0000	39.0000	36.1400	36.1400	-9.650%	2	387	-99.142%
2025-12-11	39.8100	40.0000	39.8100	40.0000	-2.936%	24	387	-99.225%
2025-12-10	40.0600	41.2100	39.8000	41.2100	+13.214%	7	401	-99.248%
2025-12-09	36.6000	36.6000	36.4000	36.4000	-0.027%	15	401	-99.148%
2025-12-08	37.6500	37.6500	36.4100	36.4100	+1.846%	7	386	-99.149%
2025-12-05	35.2500	35.9300	35.2500	35.7500	+4.839%	4	385	-99.133%
2025-12-04	34.5100	34.5100	34.0000	34.1000	+2.157%	13	383	-99.091%
2025-12-03	33.3800	33.3800	33.3800	33.3800	+16.836%	4	386	-99.071%
2025-12-01	28.5700	28.5700	28.5700	28.5700	+0.457%	5	386	-98.915%
2025-11-26	27.9500	28.5900	27.9500	28.4400	+6.397%	7	376	-98.910%
2025-11-25	25.0000	26.7300	25.0000	26.7300	-4.875%	2	376	-98.840%
2025-11-24	25.6900	28.1000	25.6900	28.1000	+14.274%	5	375	-98.897%
2025-11-21	25.5900	25.5900	22.2000	24.5900	-4.319%	31	375	-98.739%
2025-11-20	33.3800	33.3800	25.5000	25.7000	-14.190%	27	375	-98.794%
2025-11-19	28.6300	29.9500	28.6300	29.9500	-8.016%	4	365	-98.965%
2025-11-18	33.0000	33.0000	31.6500	32.5600	-0.973%	9	366	-99.048%
2025-11-14	32.8800	32.8800	32.8800	32.8800	-2.288%	1	365	-99.057%
2025-11-13	39.7200	39.7200	33.6500	33.6500	-17.220%	26	364	-99.079%
2025-11-12	42.5500	42.5500	39.7000	40.6500	-13.048%	18	385	-99.237%
2025-11-11	44.5000	46.7500	44.5000	46.7500	-1.267%	8	380	-99.337%
2025-11-10	45.3500	47.8600	45.1500	47.3500	+28.599%	15	380	-99.345%
2025-11-07	34.0300	36.8200	32.9500	36.8200	+3.340%	22	387	-99.158%
2025-11-06	40.0000	40.0000	35.6300	35.6300	-18.709%	55	389	-99.130%
2025-11-05	42.5200	43.9500	41.0000	43.8300	-2.427%	79	412	-99.293%
2025-11-04	44.5000	49.7500	43.4500	44.9200	-20.383%	24	377	-99.310%
2025-11-03	57.3000	57.3000	56.1400	56.4200	+3.981%	3	371	-99.451%
2025-10-31	54.7100	56.1000	54.0000	54.2600	+5.997%	4	371	-99.429%
2025-10-30	51.1900	51.1900	51.1900	51.1900	-1.784%	1	374	-99.394%
2025-10-29	47.7500	52.1200	47.7500	52.1200	+18.535%	11	375	-99.405%
2025-10-28	44.7000	44.7000	43.7200	43.9700	-2.721%	52	370	-99.295%
2025-10-27	44.6000	47.1000	44.6000	45.2000	+8.654%	21	384	-99.314%
2025-10-24	41.8800	42.1000	41.6000	41.6000	+7.355%	9	384	-99.255%
2025-10-23	38.7500	38.7500	38.7500	38.7500	+8.392%	1	384	-99.200%
2025-10-22	36.2000	36.2000	34.1000	35.7500	-10.558%	9	383	-99.133%
2025-10-21	40.0000	40.2200	39.8000	39.9700	-1.697%	6	384	-99.224%
2025-10-20	41.1000	41.1000	40.6600	40.6600	+3.172%	3	383	-99.238%
2025-10-15	42.4500	42.4500	38.9100	39.4100	-4.715%	6	382	-99.213%
2025-10-14	35.5200	41.3600	35.5200	41.3600	+7.568%	10	382	-99.250%
2025-10-13	38.1000	38.4500	38.1000	38.4500	+0.392%	2	386	-99.194%
2025-10-10	43.7800	43.7800	38.3000	38.3000	-14.318%	12	386	-99.191%
2025-10-09	40.1000	44.7000	40.1000	44.7000	+6.302%	10	386	-99.306%
2025-10-08	42.0500	42.0500	41.2000	42.0500	+0.119%	76	390	-99.263%
2025-10-07	40.8300	43.5500	39.8500	42.0000	+6.061%	94	322	-99.262%
2025-10-06	40.1500	40.5200	39.6000	39.6000	+6.854%	9	249	-99.217%
2025-10-03	42.3200	42.3200	35.7000	37.0600	-15.773%	16	247	-99.164%
2025-10-02	43.1500	44.0000	42.7500	44.0000	+2.159%	18	241	-99.295%
2025-10-01	41.3200	44.0000	40.8000	43.0700	+7.273%	23	245	-99.280%
2025-09-30	39.2000	40.7500	39.1500	40.1500	+4.830%	11	239	-99.228%
2025-09-29	39.2000	39.2000	38.3000	38.3000	-0.519%	2	243	-99.191%
2025-09-26	37.7000	38.5000	37.7000	38.5000	-5.521%	3	243	-99.195%
2025-09-25	41.9100	43.2800	40.2500	40.7500	+1.494%	7	243	-99.239%
2025-09-24	42.4800	42.4800	40.1500	40.1500	-3.947%	2	242	-99.228%
2025-09-23	42.1500	44.0000	40.0000	41.8000	+6.226%	39	242	-99.258%
2025-09-22	39.1500	40.4200	39.1500	39.3500	-6.554%	92	214	-99.212%
2025-09-19	39.9500	42.1100	39.9500	42.1100	+12.323%	15	128	-99.264%
2025-09-18	36.2200	37.9000	36.2200	37.4900	+22.316%	6	118	-99.173%
2025-09-17	31.3000	31.3000	30.6500	30.6500	-9.320%	7	119	-98.989%
2025-09-15	32.4700	33.8000	32.4200	33.8000	+11.184%	38	117	-99.083%
2025-09-11	30.4000	30.4000	30.4000	30.4000	-4.702%	1	104	-98.980%
2025-09-10	31.9100	31.9100	31.9000	31.9000	+16.679%	21	105	-99.028%
2025-09-09	27.3400	27.3400	27.3400	27.3400	+8.924%	1	105	-98.866%
2025-09-05	22.7900	25.1000	22.7900	25.1000	-1.953%	23	106	-98.765%
2025-09-04	25.6800	25.6800	25.6000	25.6000	-1.005%	3	92	-98.789%
2025-09-03	25.6200	25.8600	25.6200	25.8600	-6.978%	2	90	-98.801%
2025-08-28	27.8000	27.8000	27.8000	27.8000	-3.136%	3	90	-98.885%
2025-08-27	28.7000	28.7000	28.7000	28.7000	-1.069%	20	87	-98.920%
2025-08-25	25.6100	29.0100	25.6100	29.0100	-1.993%	8	69	-98.931%
2025-08-22	27.5000	29.6000	27.5000	29.6000	+2.245%	2	69	-98.953%
2025-08-21	27.5000	28.9500	27.5000	28.9500	+7.222%	10	70	-98.929%
2025-08-20	23.5000	27.5000	23.5000	27.0000	-8.475%	23	67	-98.852%
2025-08-19	35.7400	35.7400	29.5000	29.5000	-23.277%	62	57	-98.949%
2025-08-18	37.9000	38.4500	37.9000	38.4500	0.000%	2	1	-99.194%

.dark-mode .SG3s0F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SG3s0F{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C185PLTR Aug 21 2026 185.00 Call (PLTR260821C00185000)option OPRA

PLTR20260821C185
PLTR Aug 21 2026 185.00 Call (PLTR260821C00185000)
option OPRA