Dark

PLTR20260821C190
PLTR Aug 21 2026 190.00 Call (PLTR260821C00190000)
option OPRA

EOD

Jul 23, 2026

0.2400-31.429%(-0.1100)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3300	0.3300	0.2200	0.2400	-31.429%	46	3,809	0.000%
2026-07-22	0.4300	0.4300	0.3500	0.3500	-40.678%	37	3,820	-31.429%
2026-07-21	0.5700	0.6400	0.5600	0.5900	-14.493%	30	3,850	-59.322%
2026-07-20	0.6400	0.7400	0.5700	0.6900	+7.812%	68	3,847	-65.217%
2026-07-17	0.5600	0.6900	0.5200	0.6400	-11.111%	24	3,849	-62.500%
2026-07-16	0.6900	0.7200	0.6900	0.7200	-7.692%	3	3,851	-66.667%
2026-07-15	0.9200	0.9200	0.7100	0.7800	-16.129%	325	3,853	-69.231%
2026-07-14	0.5000	0.9500	0.4600	0.9300	+43.077%	1,048	3,627	-74.194%
2026-07-13	0.5800	0.6500	0.5400	0.6500	+16.071%	96	4,545	-63.077%
2026-07-10	0.7000	0.7000	0.5600	0.5600	-12.500%	28	4,577	-57.143%
2026-07-09	0.6400	0.6800	0.5800	0.6400	-24.706%	826	4,570	-62.500%
2026-07-08	0.7500	0.8500	0.6500	0.8500	-22.018%	1,128	4,516	-71.765%
2026-07-07	1.0800	1.4500	0.9500	1.0900	+5.825%	687	3,616	-77.982%
2026-07-06	0.9700	1.1800	0.9700	1.0300	0.000%	125	3,297	-76.699%
2026-07-02	1.0500	1.1900	0.9600	1.0300	+17.045%	184	3,306	-76.699%
2026-07-01	0.6600	0.9500	0.5900	0.8800	+66.038%	110	3,306	-72.727%
2026-06-30	0.4800	0.5300	0.4600	0.5300	+3.922%	68	3,323	-54.717%
2026-06-29	0.6000	0.6400	0.5100	0.5100	+2.000%	156	3,269	-52.941%
2026-06-26	0.4300	0.5400	0.4300	0.5000	+16.279%	510	3,333	-52.000%
2026-06-25	0.6500	0.6500	0.3500	0.4300	-14.000%	169	3,591	-44.186%
2026-06-24	0.5200	0.6200	0.4800	0.5000	-12.281%	458	3,674	-52.000%
2026-06-23	0.7500	0.7500	0.5700	0.5700	-22.973%	233	3,832	-57.895%
2026-06-22	1.0400	1.1400	0.7100	0.7400	-38.843%	231	3,869	-67.568%
2026-06-18	1.2500	1.2800	1.1300	1.2100	-13.571%	152	3,842	-80.165%
2026-06-17	1.4200	1.9200	1.4000	1.4000	-8.497%	157	3,842	-82.857%
2026-06-16	1.8000	1.8000	1.3600	1.5300	-21.939%	222	3,842	-84.314%
2026-06-15	1.6400	1.9700	1.4500	1.9600	+35.172%	428	3,960	-87.755%
2026-06-12	1.5700	1.6400	1.4500	1.4500	-18.539%	137	3,960	-83.448%
2026-06-11	1.6900	1.7800	1.5700	1.7800	-3.261%	127	3,960	-86.517%
2026-06-10	1.7500	1.9600	1.6500	1.8400	-2.128%	112	4,012	-86.957%
2026-06-09	2.3900	2.3900	1.6000	1.8800	-24.194%	335	4,015	-87.234%
2026-06-08	2.5300	2.7100	2.4300	2.4800	-3.125%	64	4,074	-90.323%
2026-06-05	3.9000	3.9000	2.4100	2.5600	-30.811%	512	4,067	-90.625%
2026-06-04	4.2700	4.5500	3.5000	3.7000	-5.128%	719	4,178	-93.514%
2026-06-03	6.1000	6.1000	3.7500	3.9000	-37.997%	353	4,016	-93.846%
2026-06-02	9.0500	9.0500	5.7800	6.2900	-30.111%	745	3,985	-96.184%
2026-06-01	8.7000	10.4500	7.7500	9.0000	+21.622%	587	3,802	-97.333%
2026-05-29	3.9500	8.3600	3.9500	7.4000	+112.644%	1,158	3,543	-96.757%
2026-05-28	2.1500	3.5500	2.0500	3.4800	+76.650%	160	3,088	-93.103%
2026-05-27	1.9800	2.2700	1.9000	1.9700	-17.917%	190	2,996	-87.817%
2026-05-26	2.2900	2.6000	2.2200	2.4000	0.000%	29	2,993	-90.000%
2026-05-22	2.5300	2.7000	2.2500	2.4000	-5.882%	21	2,992	-90.000%
2026-05-21	2.6200	2.7700	2.4900	2.5500	-2.672%	106	2,983	-90.588%
2026-05-20	2.5000	2.7000	2.5000	2.6200	+0.769%	112	2,983	-90.840%
2026-05-19	2.6200	2.6600	2.4000	2.6000	+0.386%	268	2,902	-90.769%
2026-05-18	2.4900	2.8600	2.4000	2.5900	-6.835%	255	2,902	-90.734%
2026-05-15	2.7000	2.8500	2.6700	2.7800	-2.797%	352	2,902	-91.367%
2026-05-14	2.6300	2.9000	2.6300	2.8600	+12.598%	271	2,724	-91.608%
2026-05-13	3.1500	3.1500	2.4200	2.5400	-16.721%	314	2,651	-90.551%
2026-05-12	3.2900	3.2900	2.8400	3.0500	-4.688%	145	2,651	-92.131%
2026-05-11	3.0900	3.2500	2.8500	3.2000	-8.046%	99	2,651	-92.500%
2026-05-08	3.0100	3.4800	3.0000	3.4800	+2.353%	528	2,628	-93.103%
2026-05-07	3.5000	4.2600	3.4000	3.4000	+11.475%	179	2,169	-92.941%
2026-05-06	3.1500	3.3500	2.9000	3.0500	-14.804%	167	2,163	-92.131%
2026-05-05	4.4900	4.7000	3.4000	3.5800	-42.258%	519	2,166	-93.296%
2026-05-04	7.0000	7.0500	6.0000	6.2000	+7.826%	212	1,861	-96.129%
2026-05-01	5.8500	5.9500	5.1500	5.7500	+27.212%	340	1,702	-95.826%
2026-04-30	4.3000	4.6800	4.1300	4.5200	+5.855%	102	1,702	-94.690%
2026-04-29	4.2500	4.4000	4.0000	4.2700	-16.602%	289	1,701	-94.379%
2026-04-28	5.4500	5.4500	5.1100	5.1200	-9.381%	76	1,548	-95.313%
2026-04-27	5.8000	5.9500	5.6400	5.6500	+0.534%	55	1,552	-95.752%
2026-04-24	5.7000	5.7000	5.0000	5.6200	+1.261%	176	1,552	-95.730%
2026-04-23	6.9500	7.1600	5.5000	5.5500	-32.234%	158	1,429	-95.676%
2026-04-22	6.7800	8.3500	6.7800	8.1900	+25.613%	51	1,391	-97.070%
2026-04-21	6.7500	7.5000	6.2700	6.5200	+2.677%	66	1,385	-96.319%
2026-04-20	6.0500	6.4000	6.0000	6.3500	-6.480%	24	1,385	-96.220%
2026-04-17	6.3500	7.1500	6.3500	6.7900	+20.819%	304	1,380	-96.465%
2026-04-16	6.2000	6.2000	5.1700	5.6200	-2.091%	23	1,196	-95.730%
2026-04-15	4.2500	5.8800	4.2500	5.7400	+33.800%	97	1,192	-95.819%
2026-04-14	4.1500	4.5000	4.1100	4.2900	+15.946%	63	1,180	-94.406%
2026-04-13	3.8500	3.9700	3.7000	3.7000	+5.714%	23	1,158	-93.514%
2026-04-10	3.0000	3.6000	2.7800	3.5000	+4.478%	83	1,157	-93.143%
2026-04-09	4.2700	4.2700	3.3300	3.3500	-35.078%	118	1,137	-92.836%
2026-04-08	8.6300	8.6300	5.1600	5.1600	-27.933%	117	1,180	-95.349%
2026-04-07	6.9000	7.2000	6.5000	7.1600	+2.286%	72	1,120	-96.648%
2026-04-06	7.3700	7.8000	6.8900	7.0000	-6.667%	79	1,120	-96.571%
2026-04-02	6.5200	7.5000	6.5200	7.5000	+6.838%	38	1,085	-96.800%
2026-04-01	7.4000	7.5700	6.8000	7.0200	-3.836%	42	1,085	-96.581%
2026-03-31	6.0000	7.5200	5.9100	7.3000	+31.532%	25	1,049	-96.712%
2026-03-30	6.8500	6.8500	5.3800	5.5500	-22.917%	584	1,042	-95.676%
2026-03-27	7.7500	7.7500	7.0000	7.2000	-15.789%	152	1,228	-96.667%
2026-03-26	9.3000	9.5100	8.5500	8.5500	-23.250%	45	1,191	-97.193%
2026-03-25	12.5000	12.5000	11.0500	11.1400	+1.273%	66	1,202	-97.846%
2026-03-24	10.0000	11.1600	10.0000	11.0000	-13.725%	7	1,240	-97.818%
2026-03-23	10.9000	12.8800	10.9000	12.7500	+31.715%	92	1,242	-98.118%
2026-03-20	11.3000	11.3000	9.5000	9.6800	-13.956%	57	1,224	-97.521%
2026-03-19	10.0000	11.2500	10.0000	11.2500	+5.932%	58	1,254	-97.867%
2026-03-18	10.7900	10.9000	10.6000	10.6200	-9.075%	217	1,219	-97.740%
2026-03-17	11.5000	12.0000	11.4500	11.6800	+5.131%	6	1,228	-97.945%
2026-03-16	11.0700	11.1100	10.5700	11.1100	+1.276%	9	1,228	-97.840%
2026-03-13	12.3500	12.3500	10.6500	10.9700	-11.318%	20	1,224	-97.812%
2026-03-12	11.8900	12.6300	11.8900	12.3700	+10.842%	26	1,220	-98.060%
2026-03-11	11.0700	11.1600	10.7000	11.1600	-2.957%	47	1,216	-97.849%
2026-03-10	13.3000	13.3000	10.9500	11.5000	-11.197%	70	1,174	-97.913%
2026-03-09	14.1900	14.5000	12.4400	12.9500	-9.250%	77	1,200	-98.147%
2026-03-06	12.9000	16.1500	12.7300	14.2700	+23.017%	392	1,199	-98.318%
2026-03-05	13.4300	13.6000	11.6000	11.6000	-9.798%	17	1,049	-97.931%
2026-03-04	11.5500	13.1000	11.5500	12.8600	+18.525%	158	1,042	-98.134%
2026-03-03	10.3500	11.0000	8.6000	10.8500	+7.746%	170	1,084	-97.788%
2026-03-02	9.1000	10.7000	9.1000	10.0700	+42.837%	79	1,103	-97.617%
2026-02-27	7.5200	7.9100	7.0000	7.0500	-6.623%	489	1,042	-96.596%
2026-02-26	7.0500	7.5500	6.9000	7.5500	+4.138%	9	1,022	-96.821%
2026-02-25	6.0000	7.4500	6.0000	7.2500	+21.849%	151	1,023	-96.690%
2026-02-24	6.1500	6.1800	5.5900	5.9500	-2.459%	46	1,023	-95.966%
2026-02-23	5.6500	6.1500	5.6100	6.1000	-14.205%	37	1,027	-96.066%
2026-02-20	6.8000	7.2700	6.5000	7.1100	-1.250%	20	1,018	-96.624%
2026-02-19	7.4000	7.4500	6.9700	7.2000	-11.656%	26	1,006	-96.667%
2026-02-18	7.4200	9.1000	7.4200	8.1500	+16.595%	20	1,005	-97.055%
2026-02-17	6.9400	6.9900	6.8600	6.9900	+2.794%	7	1,010	-96.567%
2026-02-13	6.2000	7.1000	6.2000	6.8000	+5.590%	50	1,010	-96.471%
2026-02-12	7.5500	7.5500	6.2400	6.4400	-16.580%	76	1,010	-96.273%
2026-02-11	8.3600	8.3600	7.5200	7.7200	-10.233%	17	987	-96.891%
2026-02-10	10.6700	10.6700	8.6000	8.6000	-13.568%	48	984	-97.209%
2026-02-09	8.6500	10.8000	8.6500	9.9500	+23.602%	53	977	-97.588%
2026-02-06	7.9500	8.4100	7.4500	8.0500	+15.827%	29	979	-97.019%
2026-02-05	8.8000	8.8000	6.8500	6.9500	-24.457%	56	970	-96.547%
2026-02-04	13.6000	13.6000	8.9500	9.2000	-43.210%	348	974	-97.391%
2026-02-03	18.5000	19.2300	14.8100	16.2000	+27.059%	102	690	-98.519%
2026-02-02	13.5500	13.7500	12.7500	12.7500	+4.082%	17	701	-98.118%
2026-01-30	13.7700	13.7700	12.1000	12.2500	-15.634%	28	703	-98.041%
2026-01-29	16.3700	16.3700	13.3500	14.5200	-14.184%	40	703	-98.347%
2026-01-28	19.7000	19.7000	16.9200	16.9200	-16.650%	27	685	-98.582%
2026-01-27	20.9500	20.9500	19.9300	20.3000	-4.426%	7	677	-98.818%
2026-01-26	22.3500	22.4000	21.2400	21.2400	-7.330%	163	674	-98.870%
2026-01-23	22.8000	23.0300	22.8000	22.9200	+9.665%	7	554	-98.953%
2026-01-22	21.9500	21.9500	20.6500	20.9000	-0.476%	18	552	-98.852%
2026-01-21	23.0000	23.1000	19.7400	21.0000	-9.910%	37	562	-98.857%
2026-01-20	22.8000	24.7000	22.8000	23.3100	-4.271%	79	547	-98.970%
2026-01-16	25.9900	25.9900	24.2500	24.3500	-14.109%	5	531	-99.014%
2026-01-15	28.7800	28.7800	28.3500	28.3500	+1.395%	26	531	-99.153%
2026-01-14	26.7300	27.9600	26.7300	27.9600	-5.252%	2	530	-99.142%
2026-01-13	28.3500	29.5100	27.6500	29.5100	+3.544%	6	530	-99.187%
2026-01-12	29.6000	29.7900	27.9500	28.5000	+2.518%	7	531	-99.158%
2026-01-09	28.8000	28.8000	27.8000	27.8000	-1.767%	23	532	-99.137%
2026-01-08	32.5500	32.5500	27.5500	28.3000	-14.605%	8	512	-99.152%
2026-01-07	32.6000	34.1800	32.6000	33.1400	+16.690%	39	510	-99.276%
2026-01-06	28.4000	28.4000	28.4000	28.4000	+6.847%	1	500	-99.155%
2026-01-05	27.0000	27.3400	26.4500	26.5800	+11.213%	226	411	-99.097%
2026-01-02	30.1000	30.1000	23.6100	23.9000	-21.200%	16	411	-98.996%
2025-12-31	32.3500	32.3500	30.3300	30.3300	-6.389%	17	394	-99.209%
2025-12-30	32.1800	33.2200	32.1800	32.4000	-4.706%	19	394	-99.259%
2025-12-29	34.4500	35.6000	34.0000	34.0000	-8.479%	110	390	-99.294%
2025-12-26	38.9100	38.9100	37.1500	37.1500	-7.748%	13	384	-99.354%
2025-12-24	40.0900	40.4000	40.0900	40.2700	-0.935%	7	375	-99.404%
2025-12-23	40.6500	40.6500	40.6500	40.6500	+0.768%	1	375	-99.410%
2025-12-22	43.4200	43.4200	39.9000	40.3400	-1.754%	15	374	-99.405%
2025-12-19	39.3500	41.0600	38.7800	41.0600	+13.457%	10	372	-99.415%
2025-12-18	37.0200	37.3500	36.1900	36.1900	+10.000%	17	371	-99.337%
2025-12-17	37.4000	37.4000	32.7700	32.9000	-7.324%	24	362	-99.271%
2025-12-16	35.5000	35.5000	35.5000	35.5000	-5.384%	3	378	-99.324%
2025-12-15	37.5200	37.5200	37.5200	37.5200	+4.863%	18	378	-99.360%
2025-12-12	35.7800	35.7800	35.7800	35.7800	-4.587%	25	360	-99.329%
2025-12-11	36.0000	37.5000	36.0000	37.5000	-3.051%	35	360	-99.360%
2025-12-10	36.4400	39.6500	36.4400	38.6800	+12.051%	27	364	-99.380%
2025-12-08	35.0300	35.1600	34.4600	34.5200	+0.641%	38	357	-99.305%
2025-12-05	32.2700	34.6100	32.2700	34.3000	+6.028%	8	329	-99.300%
2025-12-04	31.5500	32.5200	31.5500	32.3500	+8.013%	37	329	-99.258%
2025-12-03	29.0300	29.9500	29.0100	29.9500	+4.904%	7	299	-99.199%
2025-12-02	28.2500	29.1800	28.2500	28.5500	+3.630%	6	304	-99.159%
2025-11-26	26.6000	27.5500	26.6000	27.5500	+9.848%	4	301	-99.129%
2025-11-25	24.5500	25.0800	24.5500	25.0800	-6.067%	7	301	-99.043%
2025-11-24	25.0800	26.7000	25.0800	26.7000	+14.103%	3	301	-99.101%
2025-11-21	21.0300	25.0000	20.8600	23.4000	+1.080%	23	299	-98.974%
2025-11-20	31.6500	31.6500	23.1500	23.1500	-18.515%	14	308	-98.963%
2025-11-19	28.3500	28.5000	28.3500	28.4100	-7.610%	6	310	-99.155%
2025-11-18	29.3400	30.7500	29.1000	30.7500	-3.363%	7	310	-99.220%
2025-11-17	31.0800	31.8200	31.0800	31.8200	-4.530%	15	309	-99.246%
2025-11-14	32.3500	34.0000	32.3500	33.3300	+1.153%	7	306	-99.280%
2025-11-13	35.4200	35.4200	32.9500	32.9500	-12.715%	11	309	-99.272%
2025-11-12	40.9000	41.0000	37.7000	37.7500	-12.555%	7	305	-99.364%
2025-11-11	43.3500	43.3500	43.1700	43.1700	-4.702%	6	306	-99.444%
2025-11-10	43.0800	45.6000	42.5900	45.3000	+34.024%	46	306	-99.470%
2025-11-07	31.6200	33.8000	31.6200	33.8000	-1.170%	27	318	-99.290%
2025-11-06	39.1500	39.1500	34.2000	34.2000	-17.927%	18	304	-99.298%
2025-11-05	42.3000	42.8000	40.8400	41.6700	-3.093%	18	299	-99.424%
2025-11-04	45.4200	47.0000	42.3100	43.0000	-22.925%	89	291	-99.442%
2025-11-03	55.1500	55.7900	54.4000	55.7900	+6.368%	30	235	-99.570%
2025-10-31	52.5600	53.4000	51.0900	52.4500	+6.024%	10	235	-99.542%
2025-10-30	48.1500	49.6000	48.1500	49.4700	+1.686%	11	237	-99.515%
2025-10-29	46.4700	48.6500	46.4700	48.6500	+10.770%	13	241	-99.507%
2025-10-28	41.6500	44.0000	41.6500	43.9200	+1.082%	11	243	-99.454%
2025-10-27	43.3800	43.9700	42.4100	43.4500	+9.391%	43	246	-99.448%
2025-10-24	40.1500	40.1500	39.5800	39.7200	+5.526%	3	246	-99.396%
2025-10-23	35.5000	37.6400	35.5000	37.6400	+7.789%	2	247	-99.362%
2025-10-22	33.0100	34.9200	32.4200	34.9200	-7.374%	11	248	-99.313%
2025-10-21	37.4000	38.1900	37.4000	37.7000	-1.976%	26	248	-99.363%
2025-10-17	38.4600	38.4600	38.4600	38.4600	+3.946%	5	271	-99.376%
2025-10-16	40.5100	40.5100	37.0000	37.0000	-5.492%	6	268	-99.351%
2025-10-14	33.7600	39.1500	33.7600	39.1500	+5.811%	23	268	-99.387%
2025-10-13	35.0500	37.0000	35.0500	37.0000	-2.323%	2	252	-99.351%
2025-10-10	41.9000	41.9000	37.8800	37.8800	-3.219%	26	251	-99.366%
2025-10-09	39.0000	39.1400	39.0000	39.1400	-0.407%	6	250	-99.387%
2025-10-08	39.4000	39.6000	39.2000	39.3000	-1.380%	8	255	-99.389%
2025-10-07	41.1000	41.1400	39.8500	39.8500	+4.456%	4	251	-99.398%
2025-10-06	37.4000	38.1500	37.4000	38.1500	+8.535%	2	250	-99.371%
2025-10-03	36.6900	38.3900	33.1500	35.1500	-14.891%	22	250	-99.317%
2025-10-02	41.8300	41.8900	40.1100	41.3000	+1.350%	23	244	-99.419%
2025-10-01	37.8700	41.8000	37.8700	40.7500	+6.675%	14	239	-99.411%
2025-09-30	37.0600	38.8300	37.0600	38.2000	0.000%	7	233	-99.372%
2025-09-29	37.9500	38.2000	37.9500	38.2000	-0.908%	17	234	-99.372%
2025-09-25	36.4900	40.8400	36.1100	38.5500	+1.849%	36	246	-99.377%
2025-09-24	37.8500	37.8500	37.8500	37.8500	-5.019%	2	218	-99.366%
2025-09-23	40.9100	40.9100	39.3400	39.8500	+7.152%	137	217	-99.398%
2025-09-22	37.5200	37.5200	37.0500	37.1900	-7.025%	8	243	-99.355%
2025-09-19	37.6400	40.2200	37.6400	40.0000	+12.328%	46	242	-99.400%
2025-09-18	34.2400	35.9600	32.6100	35.6100	+12.228%	12	232	-99.326%
2025-09-16	31.7300	31.7300	31.7300	31.7300	+3.288%	5	229	-99.244%
2025-09-15	30.5500	30.7200	30.5500	30.7200	-3.699%	10	227	-99.219%
2025-09-12	31.9000	31.9000	31.9000	31.9000	+6.511%	1	229	-99.248%
2025-09-10	27.9200	29.9500	27.9000	29.9500	+9.747%	10	228	-99.199%
2025-09-09	25.3600	27.2900	25.3600	27.2900	+27.108%	5	224	-99.121%
2025-09-05	21.1700	21.4700	21.1700	21.4700	-14.120%	2	224	-98.882%
2025-09-04	24.2100	25.0000	24.2100	25.0000	-3.288%	2	223	-99.040%
2025-09-03	27.8700	27.8700	25.8500	25.8500	+0.977%	99	223	-99.072%
2025-09-02	25.6000	25.6000	25.6000	25.6000	-0.967%	33	126	-99.063%
2025-08-29	25.9900	25.9900	25.8500	25.8500	-3.903%	3	122	-99.072%
2025-08-28	25.8000	26.9000	25.8000	26.9000	+1.204%	3	122	-99.108%
2025-08-27	27.9000	27.9000	26.5800	26.5800	-9.745%	7	121	-99.097%
2025-08-26	29.0000	29.4500	29.0000	29.4500	+7.286%	7	116	-99.185%
2025-08-25	24.4700	27.6500	22.7500	27.4500	-4.355%	8	110	-99.126%
2025-08-22	28.0000	29.6100	27.1500	28.7000	+5.128%	7	107	-99.164%
2025-08-21	26.2000	27.3000	26.0000	27.3000	+3.019%	103	103	-99.121%
2025-08-20	25.4000	26.5000	21.2800	26.5000	-12.886%	8	6	-99.094%
2025-08-19	30.9000	30.9000	29.7700	30.4200	-15.028%	4	5	-99.211%
2025-08-18	36.6500	36.6500	35.8000	35.8000	0.000%	2	2	-99.330%

.dark-mode .tFv7LB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFv7LB{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C190PLTR Aug 21 2026 190.00 Call (PLTR260821C00190000)option OPRA

PLTR20260821C190
PLTR Aug 21 2026 190.00 Call (PLTR260821C00190000)
option OPRA