Dark

PLTR20260821C210
PLTR Aug 21 2026 210.00 Call (PLTR260821C00210000)
option OPRA

EOD

Jul 23, 2026

0.1200-42.857%(-0.0900)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1800	0.1800	0.1200	0.1200	-42.857%	13	4,941	0.000%
2026-07-22	0.3000	0.3000	0.1900	0.2100	-25.000%	13	4,946	-42.857%
2026-07-21	0.2700	0.2800	0.2700	0.2800	-6.667%	9	4,956	-57.143%
2026-07-20	0.3200	0.3200	0.2600	0.3000	+11.111%	182	4,965	-60.000%
2026-07-17	0.2700	0.3000	0.2600	0.2700	-15.625%	64	4,848	-55.556%
2026-07-16	0.2700	0.3400	0.2700	0.3200	-8.571%	71	4,840	-62.500%
2026-07-15	0.4500	0.4500	0.3500	0.3500	-12.500%	15	4,856	-65.714%
2026-07-14	0.2800	0.4500	0.2800	0.4000	+25.000%	32	4,842	-70.000%
2026-07-13	0.3200	0.3400	0.3100	0.3200	+6.667%	27	4,833	-62.500%
2026-07-10	0.4100	0.4100	0.3000	0.3000	-11.765%	7	4,835	-60.000%
2026-07-09	0.3300	0.3800	0.3100	0.3400	-20.930%	37	4,835	-64.706%
2026-07-08	0.3500	0.4300	0.3400	0.4300	-20.370%	32	4,834	-72.093%
2026-07-07	0.5600	0.6900	0.4600	0.5400	-1.818%	125	4,846	-77.778%
2026-07-06	0.5700	0.6000	0.5500	0.5500	-6.780%	38	4,889	-78.182%
2026-07-02	0.6300	0.6600	0.5400	0.5900	+18.000%	43	4,877	-79.661%
2026-07-01	0.4600	0.5400	0.4500	0.5000	+56.250%	100	4,877	-76.000%
2026-06-30	0.3000	0.3200	0.3000	0.3200	+3.226%	25	4,839	-62.500%
2026-06-29	0.4600	0.4600	0.3100	0.3100	-8.824%	231	4,835	-61.290%
2026-06-26	0.3000	0.3400	0.3000	0.3400	+21.429%	22	4,935	-64.706%
2026-06-25	0.2700	0.3000	0.2400	0.2800	-3.448%	45	4,937	-57.143%
2026-06-24	0.3400	0.3900	0.2800	0.2900	-19.444%	53	4,951	-58.621%
2026-06-23	0.4500	0.4900	0.3600	0.3600	-16.279%	80	4,967	-66.667%
2026-06-22	0.6500	0.6700	0.4300	0.4300	-39.437%	1,015	4,992	-72.093%
2026-06-18	0.7500	0.8100	0.6900	0.7100	-22.826%	119	4,350	-83.099%
2026-06-17	0.8800	1.0600	0.8800	0.9200	-1.075%	193	4,350	-86.957%
2026-06-16	1.0000	1.0600	0.8100	0.9300	-18.421%	80	4,350	-87.097%
2026-06-15	0.9200	1.1400	0.8700	1.1400	+26.667%	932	3,525	-89.474%
2026-06-12	0.9500	0.9900	0.8900	0.9000	-15.094%	132	3,525	-86.667%
2026-06-11	0.9600	1.0600	0.9500	1.0600	-0.935%	307	3,525	-88.679%
2026-06-10	0.9700	1.1500	0.9700	1.0700	+0.943%	127	3,514	-88.785%
2026-06-09	1.4200	1.4300	0.9500	1.0600	-23.741%	215	3,507	-88.679%
2026-06-08	1.5000	1.5900	1.3900	1.3900	-7.947%	21	3,527	-91.367%
2026-06-05	2.2000	2.2000	1.4600	1.5100	-33.772%	276	3,523	-92.053%
2026-06-04	2.5400	2.7700	2.1400	2.2800	-6.939%	210	3,499	-94.737%
2026-06-03	3.3000	3.4000	2.2500	2.4500	-37.018%	133	3,490	-95.102%
2026-06-02	5.0900	5.0900	3.6400	3.8900	-32.931%	125	3,521	-96.915%
2026-06-01	5.4500	6.7000	4.8500	5.8000	+22.622%	1,108	3,536	-97.931%
2026-05-29	2.7400	5.2700	2.7400	4.7300	+140.102%	610	3,137	-97.463%
2026-05-28	1.1600	2.0600	1.1600	1.9700	+69.828%	111	2,983	-93.909%
2026-05-27	1.2100	1.2400	1.1100	1.1600	-22.148%	28	2,971	-89.655%
2026-05-26	1.2000	1.4900	1.2000	1.4900	+9.559%	10	2,995	-91.946%
2026-05-22	1.2800	1.4100	1.2800	1.3600	-4.225%	57	2,997	-91.176%
2026-05-21	1.4700	1.5100	1.3900	1.4200	0.000%	104	2,993	-91.549%
2026-05-20	1.4500	1.5500	1.4200	1.4200	-5.960%	84	2,993	-91.549%
2026-05-19	1.5400	1.6200	1.4200	1.5100	+1.342%	277	2,977	-92.053%
2026-05-18	1.5900	1.5900	1.4300	1.4900	-10.778%	173	2,977	-91.946%
2026-05-15	1.6600	1.6800	1.6000	1.6700	-4.571%	597	2,977	-92.814%
2026-05-14	1.6900	1.8000	1.6800	1.7500	+11.465%	115	2,632	-93.143%
2026-05-13	1.7900	1.7900	1.5000	1.5700	-14.674%	323	2,657	-92.357%
2026-05-12	1.8600	1.8600	1.6800	1.8400	-5.155%	15	2,657	-93.478%
2026-05-11	1.7000	1.9800	1.7000	1.9400	-7.619%	60	2,657	-93.814%
2026-05-08	1.9000	2.1000	1.8200	2.1000	-1.869%	138	2,657	-94.286%
2026-05-07	2.2000	2.5100	2.1100	2.1400	+15.054%	112	2,655	-94.393%
2026-05-06	1.8800	1.9500	1.7500	1.8600	-12.264%	128	2,645	-93.548%
2026-05-05	3.6500	3.6500	2.0800	2.1200	-43.467%	31	2,612	-94.340%
2026-05-04	4.1000	4.2000	3.6800	3.7500	+5.634%	131	2,608	-96.800%
2026-05-01	3.3100	3.5700	3.1000	3.5500	+26.786%	165	2,498	-96.620%
2026-04-30	2.7800	2.8000	2.5600	2.8000	+9.804%	108	2,498	-95.714%
2026-04-29	2.7900	2.7900	2.3900	2.5500	-15.282%	120	2,517	-95.294%
2026-04-28	3.0500	3.2500	3.0000	3.0100	-11.471%	100	2,579	-96.013%
2026-04-27	3.1500	3.6000	3.1500	3.4000	0.000%	63	2,583	-96.471%
2026-04-24	3.4500	3.4500	3.0500	3.4000	0.000%	262	2,585	-96.471%
2026-04-23	4.3000	4.3000	3.1800	3.4000	-32.673%	169	2,545	-96.471%
2026-04-22	4.3000	5.0500	4.3000	5.0500	+34.667%	107	2,515	-97.624%
2026-04-21	3.7000	4.6000	3.7000	3.7500	+2.459%	78	2,477	-96.800%
2026-04-20	3.9000	3.9800	3.5700	3.6600	-10.732%	17	2,477	-96.721%
2026-04-17	4.0500	4.4300	3.9000	4.1000	+22.388%	33	2,471	-97.073%
2026-04-16	3.6300	3.6300	3.2400	3.3500	-2.899%	40	2,455	-96.418%
2026-04-15	2.7400	3.4900	2.7400	3.4500	+41.393%	88	2,437	-96.522%
2026-04-14	2.4500	2.6000	2.4400	2.4400	+16.190%	227	2,394	-95.082%
2026-04-13	2.1500	2.3000	2.0800	2.1000	+5.528%	168	2,319	-94.286%
2026-04-10	1.7500	2.1000	1.6000	1.9900	+1.015%	65	2,346	-93.970%
2026-04-09	2.6700	2.6700	1.8500	1.9700	-31.597%	185	2,345	-93.909%
2026-04-08	3.4700	3.8000	2.7700	2.8800	-33.793%	237	2,331	-95.833%
2026-04-07	3.8000	4.3500	3.8000	4.3500	+10.969%	104	2,335	-97.241%
2026-04-06	4.3000	4.3000	3.8500	3.9200	-6.220%	54	2,385	-96.939%
2026-04-02	3.4800	4.3000	3.4500	4.1800	+5.290%	126	2,460	-97.129%
2026-04-01	4.2900	4.3200	3.9700	3.9700	-4.567%	22	2,460	-96.977%
2026-03-31	3.3000	4.4300	3.2500	4.1600	+31.230%	203	2,440	-97.115%
2026-03-30	4.0700	4.0700	3.1700	3.1700	-25.761%	52	2,296	-96.215%
2026-03-27	4.5000	4.6900	4.1500	4.2700	-17.726%	139	2,322	-97.190%
2026-03-26	5.8500	5.8500	5.1000	5.1900	-26.901%	44	2,248	-97.688%
2026-03-25	7.5700	7.6200	7.1000	7.1000	+5.185%	5	2,268	-98.310%
2026-03-24	6.5700	6.8800	6.2000	6.7500	-16.667%	22	2,266	-98.222%
2026-03-23	8.0400	8.1000	7.2500	8.1000	+33.443%	202	2,264	-98.519%
2026-03-20	6.6500	6.6500	5.8500	6.0700	-9.807%	111	2,163	-98.023%
2026-03-19	6.5300	6.9500	6.2000	6.7300	+1.970%	74	2,161	-98.217%
2026-03-18	6.8900	6.8900	6.6000	6.6000	-6.383%	26	2,098	-98.182%
2026-03-17	6.8500	7.4500	6.8500	7.0500	-0.424%	91	2,123	-98.298%
2026-03-16	6.9000	7.2500	6.8000	7.0800	+0.999%	243	2,181	-98.305%
2026-03-13	7.5600	7.5600	6.7300	7.0100	-14.927%	40	2,011	-98.288%
2026-03-12	8.4000	8.5500	7.6300	8.2400	+13.655%	22	1,999	-98.544%
2026-03-11	7.7000	7.7000	6.8500	7.2500	-3.333%	36	1,998	-98.345%
2026-03-10	7.6000	7.6000	7.2300	7.5000	-11.243%	14	1,991	-98.400%
2026-03-09	9.6500	9.6600	8.4500	8.4500	-13.776%	248	1,997	-98.580%
2026-03-06	8.3500	11.0600	8.3500	9.8000	+26.615%	267	1,987	-98.776%
2026-03-05	8.6500	9.4000	7.7400	7.7400	-12.045%	42	1,954	-98.450%
2026-03-04	8.0100	8.8000	7.9500	8.8000	+21.884%	159	1,946	-98.636%
2026-03-03	6.3500	7.2200	6.3500	7.2200	+2.557%	15	1,889	-98.338%
2026-03-02	6.3000	7.1000	6.2000	7.0400	+49.787%	103	1,899	-98.295%
2026-02-27	5.2000	5.2000	4.7000	4.7000	-5.051%	17	1,826	-97.447%
2026-02-26	4.7500	5.0000	4.7500	4.9500	+3.125%	25	1,830	-97.576%
2026-02-25	4.5000	4.9200	4.5000	4.8000	+20.000%	17	1,811	-97.500%
2026-02-24	3.6800	4.0000	3.6800	4.0000	-2.439%	22	1,811	-97.000%
2026-02-23	3.9000	4.1000	3.9000	4.1000	-12.017%	76	1,795	-97.073%
2026-02-20	4.5000	4.7000	4.2500	4.6600	-1.895%	14	1,783	-97.425%
2026-02-19	5.0000	5.0000	4.5500	4.7500	-12.037%	11	1,777	-97.474%
2026-02-18	5.1000	6.0000	5.1000	5.4000	+17.391%	11	1,784	-97.778%
2026-02-17	4.2300	4.7000	4.2000	4.6000	+1.099%	122	1,782	-97.391%
2026-02-13	4.3500	4.8000	4.3500	4.5500	+5.814%	10	1,844	-97.363%
2026-02-12	4.5000	4.5000	4.0500	4.3000	-18.868%	97	1,844	-97.209%
2026-02-11	5.5300	5.5300	5.0000	5.3000	-8.621%	52	1,871	-97.736%
2026-02-10	7.2500	7.2500	5.7500	5.8000	-14.201%	173	1,882	-97.931%
2026-02-09	5.8000	7.2000	5.8000	6.7600	+30.000%	12	1,900	-98.225%
2026-02-06	5.4500	5.7000	5.0000	5.2000	+8.333%	35	1,888	-97.692%
2026-02-05	6.0000	6.0000	4.8000	4.8000	-24.647%	54	1,908	-97.500%
2026-02-04	10.2500	10.2500	6.2000	6.3700	-45.322%	258	1,901	-98.116%
2026-02-03	13.8800	13.8800	10.8900	11.6500	+21.990%	85	1,943	-98.970%
2026-02-02	9.3500	9.7500	9.1200	9.5500	+8.277%	160	1,932	-98.743%
2026-01-30	9.9000	9.9000	8.5800	8.8200	-16.398%	48	1,991	-98.639%
2026-01-29	10.6600	10.9500	9.5600	10.5500	-14.228%	275	1,962	-98.863%
2026-01-28	13.8100	13.9200	12.3000	12.3000	-17.060%	12	1,883	-99.024%
2026-01-27	15.8000	15.8000	14.6500	14.8300	-6.199%	4	1,877	-99.191%
2026-01-26	16.3000	16.5000	15.8100	15.8100	-4.759%	137	1,876	-99.241%
2026-01-23	15.7500	17.0900	15.7500	16.6000	+8.852%	30	1,747	-99.277%
2026-01-22	15.2600	15.4000	15.2000	15.2500	-1.613%	37	1,725	-99.213%
2026-01-21	16.7300	16.7300	14.3900	15.5000	-11.175%	48	1,699	-99.226%
2026-01-20	17.5000	17.8500	16.9000	17.4500	-4.384%	24	1,679	-99.312%
2026-01-16	19.6500	19.8000	18.1400	18.2500	-12.971%	34	1,686	-99.342%
2026-01-15	21.7500	21.8200	20.9700	20.9700	+5.324%	1,055	1,686	-99.428%
2026-01-14	19.9000	19.9500	19.9000	19.9100	-4.279%	3	936	-99.397%
2026-01-13	21.4300	21.4300	20.8000	20.8000	-2.940%	4	935	-99.423%
2026-01-12	22.5000	22.5000	21.4000	21.4300	+1.324%	72	934	-99.440%
2026-01-09	20.8500	21.5500	20.6500	21.1500	+3.070%	71	862	-99.433%
2026-01-08	23.5900	23.5900	20.5200	20.5200	-19.053%	11	833	-99.415%
2026-01-07	23.6000	25.3500	23.0500	25.3500	+11.674%	14	833	-99.527%
2026-01-06	22.3500	22.7000	21.4500	22.7000	+11.548%	6	834	-99.471%
2026-01-05	20.1700	21.0000	20.1100	20.3500	+13.056%	81	840	-99.410%
2026-01-02	22.3500	22.3500	18.0000	18.0000	-19.174%	9	840	-99.333%
2025-12-31	23.4700	23.8200	22.2700	22.2700	-9.838%	11	840	-99.461%
2025-12-30	25.6600	25.7000	24.1400	24.7000	-5.182%	9	840	-99.514%
2025-12-29	26.3200	27.2800	26.0500	26.0500	-10.172%	15	840	-99.539%
2025-12-26	30.4900	30.6100	29.0000	29.0000	-8.862%	14	843	-99.586%
2025-12-24	31.7300	31.9100	31.7300	31.8200	+0.284%	18	845	-99.623%
2025-12-23	32.7500	32.7500	31.5500	31.7300	+0.095%	26	845	-99.622%
2025-12-22	34.9500	34.9500	31.7000	31.7000	-0.938%	70	838	-99.621%
2025-12-19	31.5700	32.0000	30.8000	32.0000	+8.291%	27	828	-99.625%
2025-12-18	28.0200	29.5500	28.0200	29.5500	+15.882%	13	824	-99.594%
2025-12-17	27.9000	27.9000	25.5000	25.5000	-14.343%	14	823	-99.529%
2025-12-16	28.0800	29.8100	28.0800	29.7700	+6.894%	9	824	-99.597%
2025-12-15	30.2000	30.2000	27.8500	27.8500	-4.460%	46	821	-99.569%
2025-12-12	28.8000	29.1500	26.0000	29.1500	-3.445%	13	840	-99.588%
2025-12-11	27.9500	30.2800	27.9500	30.1900	-3.915%	6	839	-99.603%
2025-12-10	30.0000	31.4200	29.9400	31.4200	+15.472%	5	840	-99.618%
2025-12-08	28.0500	28.0500	27.2100	27.2100	+1.040%	4	841	-99.559%
2025-12-05	26.0000	26.9300	26.0000	26.9300	+5.236%	51	841	-99.554%
2025-12-04	24.4800	25.5900	24.4800	25.5900	+15.115%	16	850	-99.531%
2025-12-02	24.1800	24.1800	22.2300	22.2300	+3.879%	11	850	-99.460%
2025-12-01	21.4000	21.4000	21.4000	21.4000	+1.422%	21	846	-99.439%
2025-11-28	20.7500	21.1000	20.7500	21.1000	+1.199%	37	867	-99.431%
2025-11-26	20.6900	20.8500	20.6900	20.8500	+12.703%	3	865	-99.424%
2025-11-25	17.9200	18.5000	17.9200	18.5000	-9.403%	4	865	-99.351%
2025-11-24	19.5000	20.4200	19.1500	20.4200	+9.608%	9	868	-99.412%
2025-11-21	16.9700	18.7900	16.4900	18.6300	+2.645%	81	867	-99.356%
2025-11-20	19.5900	19.5900	18.1500	18.1500	-19.297%	7	872	-99.339%
2025-11-19	21.8000	22.4900	21.6500	22.4900	-9.131%	69	871	-99.466%
2025-11-18	23.4000	24.8000	23.4000	24.7500	-0.402%	29	869	-99.515%
2025-11-17	24.8700	24.9100	24.8500	24.8500	-7.138%	4	858	-99.517%
2025-11-14	24.8200	27.1700	24.7200	26.7600	+2.607%	456	859	-99.552%
2025-11-13	27.5200	27.5200	25.9600	26.0800	-15.407%	20	861	-99.540%
2025-11-12	32.3700	32.3700	30.8300	30.8300	-13.301%	3	864	-99.611%
2025-11-11	34.7000	35.5700	34.6700	35.5600	-4.920%	5	864	-99.663%
2025-11-10	34.8000	37.5000	34.3900	37.4000	+39.292%	617	866	-99.679%
2025-11-07	26.0400	26.9200	24.9600	26.8500	-5.789%	60	359	-99.553%
2025-11-06	35.8500	35.8500	28.1900	28.5000	-16.667%	56	383	-99.579%
2025-11-05	36.3500	36.3500	31.7100	34.2000	-6.685%	14	376	-99.649%
2025-11-04	37.6000	39.2000	35.3900	36.6500	-23.166%	20	380	-99.673%
2025-11-03	45.9500	47.7000	44.4300	47.7000	+8.311%	109	365	-99.748%
2025-10-31	43.8000	45.7000	43.0800	44.0400	+8.419%	20	365	-99.728%
2025-10-30	40.0000	41.2200	40.0000	40.6200	-1.048%	12	360	-99.705%
2025-10-29	38.1900	41.3400	38.1900	41.0500	+13.398%	161	360	-99.708%
2025-10-28	35.0600	36.2000	33.4500	36.2000	+1.401%	29	241	-99.669%
2025-10-27	34.1800	36.2200	34.1800	35.7000	+10.015%	129	202	-99.664%
2025-10-24	31.6400	32.4500	31.6400	32.4500	+24.808%	19	202	-99.630%
2025-10-22	27.9500	27.9500	26.0000	26.0000	-15.033%	10	202	-99.538%
2025-10-21	30.9000	31.0000	30.4500	30.6000	-3.011%	4	194	-99.608%
2025-10-20	31.5500	31.5500	31.5500	31.5500	-1.866%	4	194	-99.620%
2025-10-15	32.1500	32.1500	32.1500	32.1500	+0.312%	1	190	-99.627%
2025-10-14	27.9700	32.0500	27.9700	32.0500	+7.012%	6	190	-99.626%
2025-10-13	30.7500	30.7500	29.9500	29.9500	-1.480%	2	193	-99.599%
2025-10-10	31.0000	31.1800	30.1500	30.4000	-2.813%	6	193	-99.605%
2025-10-09	31.2800	31.2800	31.2800	31.2800	-1.013%	1	192	-99.616%
2025-10-08	32.4000	32.4000	31.6000	31.6000	-2.919%	8	194	-99.620%
2025-10-07	32.3500	33.0400	32.3500	32.5500	+5.442%	24	194	-99.631%
2025-10-06	30.9900	31.8800	30.8700	30.8700	+3.591%	17	178	-99.611%
2025-10-03	31.0700	31.0700	29.6500	29.8000	-12.610%	14	165	-99.597%
2025-10-02	34.1000	34.1000	34.1000	34.1000	+0.442%	3	168	-99.648%
2025-10-01	30.9000	33.9500	30.9000	33.9500	+12.231%	4	165	-99.647%
2025-09-29	31.0700	31.0700	30.2500	30.2500	+0.066%	2	164	-99.603%
2025-09-26	30.2300	30.2300	30.2300	30.2300	-3.726%	1	163	-99.603%
2025-09-25	32.7800	33.3700	31.4000	31.4000	+0.544%	43	163	-99.618%
2025-09-24	32.0000	32.0000	31.2300	31.2300	-0.096%	2	126	-99.616%
2025-09-23	32.3100	32.3100	30.4500	31.2600	+3.373%	5	125	-99.616%
2025-09-22	31.0500	31.0500	30.2400	30.2400	-5.352%	14	124	-99.603%
2025-09-19	31.3500	31.9500	31.3500	31.9500	+8.859%	49	124	-99.624%
2025-09-18	27.9800	29.3500	27.6000	29.3500	+14.738%	11	116	-99.591%
2025-09-16	25.2000	25.5800	25.2000	25.5800	-0.467%	25	112	-99.531%
2025-09-15	24.5000	25.7000	24.5000	25.7000	-1.796%	16	90	-99.533%
2025-09-12	23.7000	26.1700	23.7000	26.1700	+11.362%	2	91	-99.541%
2025-09-11	23.4900	23.5100	23.4900	23.5000	+10.588%	3	92	-99.489%
2025-09-03	21.2500	21.2500	21.2500	21.2500	+3.155%	1	89	-99.435%
2025-09-02	20.5500	20.6000	20.5500	20.6000	-5.505%	7	89	-99.417%
2025-08-28	21.3800	21.8000	21.3800	21.8000	-8.211%	151	89	-99.450%
2025-08-26	23.7500	23.7500	23.7500	23.7500	+9.045%	4	25	-99.495%
2025-08-21	21.7800	21.7800	21.7800	21.7800	+0.833%	2	21	-99.449%
2025-08-20	20.1600	21.6000	17.5000	21.6000	-3.312%	8	19	-99.444%
2025-08-19	25.0000	25.0000	22.3400	22.3400	-23.362%	12	15	-99.463%
2025-08-18	29.1500	29.1500	29.1500	29.1500	0.000%	13	13	-99.588%

.dark-mode .WYskHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYskHv{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C210PLTR Aug 21 2026 210.00 Call (PLTR260821C00210000)option OPRA

PLTR20260821C210
PLTR Aug 21 2026 210.00 Call (PLTR260821C00210000)
option OPRA