Dark

PLTR20260821C195
PLTR Aug 21 2026 195.00 Call (PLTR260821C00195000)
option OPRA

EOD

Jul 23, 2026

0.2200-29.032%(-0.0900)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2800	0.3200	0.1900	0.2200	-29.032%	33	1,815	0.000%
2026-07-22	0.3300	0.3500	0.2900	0.3100	-32.609%	49	1,829	-29.032%
2026-07-21	0.4100	0.5100	0.4100	0.4600	-16.364%	37	1,809	-52.174%
2026-07-20	0.5700	0.5700	0.4500	0.5500	+5.769%	22	1,835	-60.000%
2026-07-17	0.5100	0.5800	0.4700	0.5200	-5.455%	67	1,830	-57.692%
2026-07-16	0.6600	0.6600	0.5000	0.5500	-12.698%	18	1,828	-60.000%
2026-07-15	0.7400	0.7700	0.6100	0.6300	-13.699%	53	1,825	-65.079%
2026-07-14	0.4100	0.7700	0.4100	0.7300	+40.385%	75	1,835	-69.863%
2026-07-13	0.4800	0.5200	0.4800	0.5200	+8.333%	51	1,887	-57.692%
2026-07-10	0.5900	0.5900	0.4700	0.4800	-11.111%	61	1,850	-54.167%
2026-07-09	0.5400	0.5600	0.4900	0.5400	-10.000%	83	1,802	-59.259%
2026-07-08	0.6200	0.6200	0.5500	0.6000	-35.484%	21	1,829	-63.333%
2026-07-07	0.9500	1.1500	0.8200	0.9300	+12.048%	118	1,830	-76.344%
2026-07-06	0.8300	0.9700	0.8300	0.8300	-5.682%	45	1,886	-73.494%
2026-07-02	1.0300	1.0500	0.8100	0.8800	+14.286%	54	1,897	-75.000%
2026-07-01	0.6700	0.8100	0.6700	0.7700	+71.111%	91	1,897	-71.429%
2026-06-30	0.4000	0.4500	0.3700	0.4500	+2.273%	14	1,927	-51.111%
2026-06-29	0.5500	0.5600	0.4400	0.4400	-2.222%	16	1,935	-50.000%
2026-06-26	0.8000	0.8000	0.4200	0.4500	+21.622%	74	1,935	-51.111%
2026-06-25	0.5400	0.5400	0.3200	0.3700	-13.953%	62	1,922	-40.541%
2026-06-24	0.4500	0.5100	0.4100	0.4300	-14.000%	102	1,922	-48.837%
2026-06-23	0.6600	0.6600	0.5000	0.5000	-20.635%	54	2,000	-56.000%
2026-06-22	0.9400	0.9600	0.6300	0.6300	-38.835%	155	2,008	-65.079%
2026-06-18	1.1100	1.1200	1.0000	1.0300	-12.712%	79	1,935	-78.641%
2026-06-17	1.2500	1.6000	1.1800	1.1800	-15.108%	198	1,935	-81.356%
2026-06-16	1.4600	1.5100	1.2200	1.3900	-18.235%	306	1,935	-84.173%
2026-06-15	1.3600	1.7100	1.2800	1.7000	+32.813%	241	1,861	-87.059%
2026-06-12	1.4000	1.4200	1.2400	1.2800	-17.949%	141	1,861	-82.813%
2026-06-11	1.3800	1.5600	1.3800	1.5600	+0.645%	45	1,861	-85.897%
2026-06-10	1.4500	1.7300	1.4500	1.5500	-2.516%	92	1,836	-85.806%
2026-06-09	2.0400	2.0400	1.4000	1.5900	-26.047%	200	1,836	-86.164%
2026-06-08	2.1000	2.3800	2.1000	2.1500	-0.922%	26	1,852	-89.767%
2026-06-05	3.5300	3.5300	2.1000	2.1700	-32.188%	418	1,846	-89.862%
2026-06-04	3.8500	3.9600	3.1000	3.2000	-4.478%	344	1,933	-93.125%
2026-06-03	4.8500	5.0000	3.3000	3.3500	-39.640%	96	1,626	-93.433%
2026-06-02	6.9000	6.9000	5.1700	5.5500	-30.625%	312	1,597	-96.036%
2026-06-01	7.5000	9.4000	6.9000	8.0000	+19.581%	486	1,486	-97.250%
2026-05-29	3.6500	7.4000	3.6500	6.6900	+120.792%	468	1,386	-96.712%
2026-05-28	1.9000	3.0300	1.9000	3.0300	+75.145%	71	1,210	-92.739%
2026-05-27	1.7900	1.9500	1.6400	1.7300	-21.719%	185	1,182	-87.283%
2026-05-26	1.9400	2.2500	1.8400	2.2100	+7.805%	12	1,188	-90.045%
2026-05-22	2.3000	2.3200	1.9000	2.0500	-6.393%	53	1,181	-89.268%
2026-05-21	2.2500	2.4000	2.1500	2.1900	-5.195%	97	1,177	-89.954%
2026-05-20	2.0600	2.3400	2.0600	2.3100	+3.587%	92	1,177	-90.476%
2026-05-19	2.3000	2.3100	2.1000	2.2300	+0.905%	228	1,146	-90.135%
2026-05-18	2.4200	2.4800	2.1200	2.2100	-9.426%	234	1,146	-90.045%
2026-05-15	2.4500	2.4500	2.3700	2.4400	-2.008%	73	1,146	-90.984%
2026-05-14	2.3600	2.5700	2.3500	2.4900	+12.670%	185	1,126	-91.165%
2026-05-13	2.7000	2.7000	2.1200	2.2100	-11.952%	272	1,133	-90.045%
2026-05-12	2.7000	2.7300	2.5100	2.5100	-12.238%	22	1,133	-91.235%
2026-05-11	2.8000	2.8600	2.4800	2.8600	-2.389%	355	1,133	-92.308%
2026-05-08	2.8000	2.9300	2.6000	2.9300	-6.090%	90	1,013	-92.491%
2026-05-07	3.2500	3.5500	3.1000	3.1200	+17.736%	116	1,014	-92.949%
2026-05-06	2.7000	2.8800	2.5500	2.6500	-15.873%	97	1,019	-91.698%
2026-05-05	3.6500	4.0100	2.9900	3.1500	-41.667%	143	969	-93.016%
2026-05-04	5.5500	6.1500	5.4000	5.4000	+10.204%	146	940	-95.926%
2026-05-01	5.0000	5.2000	4.4700	4.9000	+22.500%	152	937	-95.510%
2026-04-30	3.8500	4.1000	3.6000	4.0000	+5.263%	82	937	-94.500%
2026-04-29	3.8000	3.8000	3.4800	3.8000	-19.149%	45	899	-94.211%
2026-04-28	4.6700	4.7100	4.5000	4.7000	-4.082%	56	906	-95.319%
2026-04-27	5.1500	5.3500	4.8900	4.9000	-0.204%	108	923	-95.510%
2026-04-24	4.4500	4.9100	4.4500	4.9100	+0.204%	234	901	-95.519%
2026-04-23	6.1300	6.1600	4.9000	4.9000	-32.414%	134	859	-95.510%
2026-04-22	6.3000	7.3000	6.3000	7.2500	+27.193%	96	813	-96.966%
2026-04-21	5.7000	6.4000	5.4100	5.7000	+4.205%	8	810	-96.140%
2026-04-20	5.3900	5.5000	5.2500	5.4700	-6.336%	74	810	-95.978%
2026-04-17	5.8000	6.3000	5.8000	5.8400	+17.034%	49	815	-96.233%
2026-04-16	4.7000	5.2400	4.7000	4.9900	-1.188%	13	816	-95.591%
2026-04-15	3.8900	5.0500	3.8900	5.0500	+37.228%	36	818	-95.644%
2026-04-14	3.4500	3.8600	3.4500	3.6800	+15.000%	25	794	-94.022%
2026-04-13	3.4300	3.4300	3.2000	3.2000	+4.918%	13	797	-93.125%
2026-04-10	2.6600	3.0500	2.4500	3.0500	+6.272%	24	798	-92.787%
2026-04-09	3.5000	3.5000	2.8700	2.8700	-40.084%	43	788	-92.334%
2026-04-08	5.9200	5.9200	4.7100	4.7900	-27.970%	180	810	-95.407%
2026-04-07	5.5100	6.6500	5.5100	6.6500	+9.195%	72	965	-96.692%
2026-04-06	6.2500	6.2500	6.0500	6.0900	-4.992%	31	984	-96.388%
2026-04-02	6.4000	6.4100	6.1700	6.4100	0.000%	168	830	-96.568%
2026-04-01	6.4100	6.4100	6.4100	6.4100	+0.156%	1	830	-96.568%
2026-03-31	5.0700	6.6800	4.9000	6.4000	+37.339%	28	829	-96.563%
2026-03-30	6.0000	6.0000	4.6600	4.6600	-24.228%	97	825	-95.279%
2026-03-27	6.9000	6.9000	6.1500	6.1500	-18.543%	91	806	-96.423%
2026-03-26	8.4000	8.4000	7.5500	7.5500	-25.616%	60	783	-97.086%
2026-03-25	11.2000	11.2000	10.1500	10.1500	+11.538%	46	785	-97.833%
2026-03-24	9.1000	9.6400	9.0000	9.1000	-20.870%	18	795	-97.582%
2026-03-23	9.7000	11.5000	9.7000	11.5000	+23.656%	28	795	-98.087%
2026-03-20	9.1000	9.3000	9.1000	9.3000	-8.824%	7	791	-97.634%
2026-03-19	9.5000	10.2000	9.5000	10.2000	+4.615%	5	791	-97.843%
2026-03-18	9.7700	9.7700	9.7500	9.7500	-9.722%	2	789	-97.744%
2026-03-17	9.5500	10.8000	9.5500	10.8000	+6.404%	20	789	-97.963%
2026-03-16	9.9000	10.1500	9.4700	10.1500	+4.424%	5	773	-97.833%
2026-03-13	9.5500	10.3000	9.5500	9.7200	-12.036%	20	772	-97.737%
2026-03-12	11.0500	11.0500	11.0500	11.0500	+9.732%	1	761	-98.009%
2026-03-11	9.6000	10.0700	9.6000	10.0700	+0.700%	11	760	-97.815%
2026-03-10	10.2500	10.2500	10.0000	10.0000	-12.664%	138	762	-97.800%
2026-03-09	11.7000	11.9200	11.3000	11.4500	-12.595%	39	647	-98.079%
2026-03-06	11.1700	14.2600	11.1700	13.1000	+18.552%	51	669	-98.321%
2026-03-05	11.8500	11.8500	11.0500	11.0500	-5.556%	3	640	-98.009%
2026-03-04	10.9700	12.0000	10.9700	11.7000	+23.158%	173	639	-98.120%
2026-03-03	7.7500	9.5000	7.7500	9.5000	+1.822%	30	516	-97.684%
2026-03-02	8.8600	9.6000	8.8600	9.3300	+35.217%	38	540	-97.642%
2026-02-27	7.0000	7.0000	6.9000	6.9000	+2.222%	10	529	-96.812%
2026-02-26	6.9000	6.9000	6.6500	6.7500	+2.273%	8	528	-96.741%
2026-02-25	6.1000	6.6200	6.1000	6.6000	+23.364%	35	516	-96.667%
2026-02-24	4.9100	5.5500	4.9100	5.3500	-1.292%	49	516	-95.888%
2026-02-23	5.0000	5.5400	5.0000	5.4200	-15.313%	22	547	-95.941%
2026-02-20	5.8500	6.4000	5.8000	6.4000	+0.787%	20	542	-96.563%
2026-02-19	6.1500	6.7000	6.1500	6.3500	-17.532%	11	538	-96.535%
2026-02-18	6.8500	7.7000	6.8500	7.7000	+25.407%	13	540	-97.143%
2026-02-17	5.6000	6.2500	5.6000	6.1400	-4.361%	3	543	-96.417%
2026-02-13	6.1500	6.5900	5.9000	6.4200	+11.652%	17	542	-96.573%
2026-02-12	5.9300	5.9300	5.5000	5.7500	-19.014%	19	542	-96.174%
2026-02-11	7.2800	7.2800	6.8000	7.1000	-7.792%	10	544	-96.901%
2026-02-10	9.7500	9.7500	7.7000	7.7000	-15.385%	17	542	-97.143%
2026-02-09	8.6000	9.9000	8.6000	9.1000	+22.148%	37	555	-97.582%
2026-02-06	6.7800	7.4500	6.7800	7.4500	+9.559%	5	556	-97.047%
2026-02-05	7.4000	7.4000	6.3500	6.8000	-19.048%	15	551	-96.765%
2026-02-04	13.3500	13.3500	8.0700	8.4000	-43.548%	475	545	-97.381%
2026-02-03	16.5000	16.5000	14.2000	14.8800	+21.469%	18	413	-98.522%
2026-02-02	12.4500	12.5000	12.2500	12.2500	+6.987%	5	409	-98.204%
2026-01-30	12.7500	12.8000	11.4500	11.4500	-13.060%	17	411	-98.079%
2026-01-29	13.8500	13.9400	12.3500	13.1700	-17.944%	103	404	-98.330%
2026-01-28	17.6000	17.6000	15.9500	16.0500	-12.534%	16	370	-98.629%
2026-01-27	18.8900	18.8900	18.3500	18.3500	-8.250%	51	370	-98.801%
2026-01-26	20.2000	20.3500	20.0000	20.0000	-4.988%	8	408	-98.900%
2026-01-23	21.0500	21.0500	21.0500	21.0500	+9.635%	1	405	-98.955%
2026-01-22	20.2000	20.2000	19.1000	19.2000	-1.538%	25	405	-98.854%
2026-01-21	20.4000	20.4000	18.0200	19.5000	-10.055%	7	412	-98.872%
2026-01-20	22.1600	22.2000	21.6800	21.6800	-4.071%	23	408	-98.985%
2026-01-16	26.0200	26.0200	22.6000	22.6000	-13.905%	95	366	-99.027%
2026-01-15	27.3000	27.3000	26.2500	26.2500	-1.353%	13	366	-99.162%
2026-01-13	26.0500	27.7100	26.0500	26.6100	+0.987%	5	375	-99.173%
2026-01-12	26.3500	26.3500	26.3500	26.3500	+1.737%	2	373	-99.165%
2026-01-09	25.5500	25.9000	25.5500	25.9000	-1.894%	24	386	-99.151%
2026-01-08	30.3000	30.3000	25.3500	26.4000	-9.434%	6	373	-99.167%
2026-01-07	28.6700	32.1400	28.6700	29.1500	+9.586%	35	372	-99.245%
2026-01-06	26.7000	26.7000	26.6000	26.6000	+6.613%	2	399	-99.173%
2026-01-05	25.4000	25.4000	24.9500	24.9500	+11.533%	86	358	-99.118%
2026-01-02	27.2500	27.2500	22.2800	22.3700	-17.148%	25	358	-99.017%
2025-12-31	28.5000	28.5000	27.0000	27.0000	-9.699%	52	350	-99.185%
2025-12-30	31.3200	31.3200	29.9000	29.9000	-7.344%	4	350	-99.264%
2025-12-29	32.4700	32.5900	32.2200	32.2700	-6.464%	74	349	-99.318%
2025-12-26	36.5000	36.5000	34.5000	34.5000	-9.043%	10	348	-99.362%
2025-12-24	37.9500	38.1100	37.8500	37.9300	-0.184%	5	338	-99.420%
2025-12-23	37.6000	38.0000	36.9000	38.0000	+0.503%	43	338	-99.421%
2025-12-22	41.2200	41.2200	37.6000	37.8100	-3.299%	74	358	-99.418%
2025-12-19	37.4200	39.1000	36.6500	39.1000	+25.522%	5	410	-99.437%
2025-12-17	31.1500	31.1500	31.1500	31.1500	-7.154%	1	411	-99.294%
2025-12-16	33.5500	33.5500	33.5500	33.5500	-5.599%	4	410	-99.344%
2025-12-15	35.5400	35.5400	35.5400	35.5400	+0.966%	1	414	-99.381%
2025-12-11	34.7000	35.2000	34.7000	35.2000	-4.942%	33	414	-99.375%
2025-12-10	33.9500	37.1500	33.9500	37.0300	+13.450%	11	411	-99.406%
2025-12-08	32.4400	32.6400	32.4400	32.6400	+1.021%	30	405	-99.326%
2025-12-05	32.3100	32.3100	32.3100	32.3100	+15.228%	1	385	-99.319%
2025-12-03	28.0400	28.0400	28.0400	28.0400	+4.627%	1	385	-99.215%
2025-12-02	26.9500	27.0500	26.8000	26.8000	+6.986%	7	385	-99.179%
2025-12-01	25.0400	25.0500	25.0400	25.0500	-0.398%	11	381	-99.122%
2025-11-28	25.1000	25.1500	25.1000	25.1500	+0.199%	9	391	-99.125%
2025-11-26	25.6000	25.6000	25.1000	25.1000	+12.304%	2	393	-99.124%
2025-11-25	22.0300	22.3500	22.0300	22.3500	-7.261%	64	393	-99.016%
2025-11-24	24.1000	24.1000	24.1000	24.1000	+8.023%	1	335	-99.087%
2025-11-21	22.1000	22.3100	19.9000	22.3100	-4.084%	3	334	-99.014%
2025-11-20	27.4900	27.4900	23.0000	23.2600	-11.221%	4	334	-99.054%
2025-11-19	28.4000	28.4000	26.2000	26.2000	-6.026%	3	334	-99.160%
2025-11-18	27.8300	27.8800	27.8300	27.8800	-1.935%	24	334	-99.211%
2025-11-17	29.6000	29.6000	28.4300	28.4300	-7.994%	2	339	-99.226%
2025-11-14	29.6800	30.9000	29.6800	30.9000	-4.571%	2	339	-99.288%
2025-11-13	34.4300	34.4300	32.3800	32.3800	-10.528%	29	339	-99.321%
2025-11-12	38.5100	38.5100	36.1900	36.1900	-16.266%	3	339	-99.392%
2025-11-10	37.1500	43.2500	37.1500	43.2200	+29.015%	36	339	-99.491%
2025-11-07	29.6900	33.5000	29.6900	33.5000	-8.420%	38	340	-99.343%
2025-11-06	39.2600	39.2600	36.5800	36.5800	-8.367%	6	355	-99.399%
2025-11-05	41.1000	41.1000	38.5600	39.9200	-5.716%	9	355	-99.449%
2025-11-04	42.2500	44.9000	41.0000	42.3400	-21.447%	22	355	-99.480%
2025-11-03	52.5000	54.1000	51.1500	53.9000	+7.157%	15	347	-99.592%
2025-10-31	49.2500	51.8500	49.0000	50.3000	+9.634%	13	347	-99.563%
2025-10-30	45.9700	46.6100	45.0000	45.8800	-3.002%	19	343	-99.520%
2025-10-29	43.2100	47.9900	43.2100	47.3000	+13.158%	41	331	-99.535%
2025-10-28	40.0500	41.8000	39.5700	41.8000	+2.076%	34	329	-99.474%
2025-10-27	41.9800	41.9900	40.8500	40.9500	+9.433%	76	286	-99.463%
2025-10-24	37.3800	37.4200	37.3000	37.4200	+4.496%	3	286	-99.412%
2025-10-23	35.8100	35.8100	35.8100	35.8100	+7.376%	2	289	-99.386%
2025-10-22	31.0000	33.3500	30.6700	33.3500	-8.880%	9	291	-99.340%
2025-10-21	36.6000	36.6000	36.6000	36.6000	-1.903%	4	292	-99.399%
2025-10-20	37.1300	37.3100	37.1300	37.3100	+7.522%	3	292	-99.410%
2025-10-17	36.4000	36.4000	34.7000	34.7000	-4.144%	3	295	-99.366%
2025-10-16	39.2500	39.2500	36.2000	36.2000	-2.897%	6	293	-99.392%
2025-10-15	37.2800	37.2800	37.2800	37.2800	+6.090%	1	298	-99.410%
2025-10-13	35.1400	35.1400	35.1400	35.1400	-2.389%	1	298	-99.374%
2025-10-10	37.6400	37.7000	36.0000	36.0000	-3.017%	3	298	-99.389%
2025-10-09	37.1300	37.1300	37.1200	37.1200	-1.591%	3	295	-99.407%
2025-10-08	37.8500	37.8500	37.7200	37.7200	-0.212%	2	292	-99.417%
2025-10-07	37.8500	37.8500	37.8000	37.8000	+5.205%	3	290	-99.418%
2025-10-06	37.0500	37.0500	35.9300	35.9300	+9.143%	3	287	-99.388%
2025-10-03	35.2000	36.5100	32.9200	32.9200	-16.319%	19	286	-99.332%
2025-10-02	39.5300	39.5900	38.5000	39.3400	+0.357%	9	279	-99.441%
2025-10-01	39.5700	39.5700	39.2000	39.2000	+7.427%	53	273	-99.439%
2025-09-30	35.9000	36.4900	35.9000	36.4900	+5.922%	2	246	-99.397%
2025-09-29	36.5000	36.5000	34.4500	34.4500	-2.047%	51	244	-99.361%
2025-09-26	35.2000	35.2000	35.1700	35.1700	-0.930%	2	195	-99.374%
2025-09-24	37.0400	37.0400	35.5000	35.5000	-4.953%	10	193	-99.380%
2025-09-23	39.0200	39.0200	36.9500	37.3500	+4.039%	4	189	-99.411%
2025-09-22	36.4500	36.4500	35.9000	35.9000	-1.778%	3	187	-99.387%
2025-09-19	35.4900	36.5500	35.4900	36.5500	+7.500%	9	184	-99.398%
2025-09-18	32.4000	34.0000	32.4000	34.0000	+31.325%	2	177	-99.353%
2025-09-17	28.7000	28.7000	25.8900	25.8900	-10.724%	10	178	-99.150%
2025-09-15	30.0000	30.0000	29.0000	29.0000	+3.534%	6	187	-99.241%
2025-09-11	28.0100	28.0100	28.0100	28.0100	+1.670%	1	189	-99.215%
2025-09-10	27.5500	27.5500	27.5500	27.5500	+11.538%	1	189	-99.201%
2025-09-09	24.7000	24.7000	24.7000	24.7000	+8.667%	11	188	-99.109%
2025-09-04	22.7300	22.7300	22.7300	22.7300	-0.307%	7	179	-99.032%
2025-09-03	25.1900	25.1900	22.8000	22.8000	-6.096%	2	175	-99.035%
2025-08-29	24.2500	24.2800	24.2500	24.2800	-6.363%	93	81	-99.094%
2025-08-27	26.6200	26.6200	25.9300	25.9300	-5.018%	5	81	-99.152%
2025-08-26	27.2500	27.4500	27.0000	27.3000	+4.318%	205	76	-99.194%
2025-08-25	22.4500	26.1700	22.4500	26.1700	-3.610%	3	144	-99.159%
2025-08-22	24.4500	27.9000	24.4500	27.1500	+25.694%	5	142	-99.190%
2025-08-20	22.5000	22.5000	21.0000	21.6000	-19.252%	139	141	-98.981%
2025-08-19	28.4700	28.4700	26.7500	26.7500	0.000%	5	5	-99.178%

.dark-mode .DGs34s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGs34s{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C195PLTR Aug 21 2026 195.00 Call (PLTR260821C00195000)option OPRA

PLTR20260821C195
PLTR Aug 21 2026 195.00 Call (PLTR260821C00195000)
option OPRA