Dark

PLTR20260821C220
PLTR Aug 21 2026 220.00 Call (PLTR260821C00220000)
option OPRA

EOD

Jul 23, 2026

0.1100-31.250%(-0.0500)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1600	0.1600	0.1000	0.1100	-31.250%	84	7,924	0.000%
2026-07-22	0.1900	0.1900	0.1600	0.1600	-23.810%	9	7,932	-31.250%
2026-07-21	0.2000	0.2400	0.1900	0.2100	+5.000%	48	7,930	-47.619%
2026-07-20	0.2300	0.2300	0.2000	0.2000	-13.043%	69	7,926	-45.000%
2026-07-17	0.2000	0.2300	0.1700	0.2300	+4.545%	62	7,900	-52.174%
2026-07-16	0.2100	0.2600	0.2000	0.2200	-21.429%	37	7,952	-50.000%
2026-07-15	0.3400	0.3400	0.2700	0.2800	-12.500%	10	7,951	-60.714%
2026-07-14	0.3200	0.3300	0.2000	0.3200	+33.333%	87	7,949	-65.625%
2026-07-13	0.2400	0.2500	0.2200	0.2400	-4.000%	100	7,981	-54.167%
2026-07-10	0.2500	0.2500	0.2300	0.2500	-7.407%	133	7,946	-56.000%
2026-07-09	0.2500	0.2700	0.2500	0.2700	0.000%	10	7,815	-59.259%
2026-07-08	0.2700	0.3100	0.2600	0.2700	-38.636%	69	7,810	-59.259%
2026-07-07	0.4300	0.5100	0.3900	0.4400	+10.000%	162	7,792	-75.000%
2026-07-06	0.4000	0.4700	0.4000	0.4000	-11.111%	521	7,849	-72.500%
2026-07-02	0.5800	0.5800	0.4000	0.4500	+9.756%	2,674	10,008	-75.556%
2026-07-01	0.3700	0.4300	0.3600	0.4100	+70.833%	123	10,008	-73.171%
2026-06-30	0.2500	0.2700	0.2300	0.2400	-4.000%	75	10,057	-54.167%
2026-06-29	0.3500	0.3500	0.2500	0.2500	-10.714%	74	10,080	-56.000%
2026-06-26	0.5400	0.5400	0.2500	0.2800	+21.739%	144	10,076	-60.714%
2026-06-25	0.2300	0.2300	0.2200	0.2300	+4.545%	39	10,066	-52.174%
2026-06-24	0.2400	0.3200	0.2200	0.2200	-21.429%	112	10,079	-50.000%
2026-06-23	0.3900	0.3900	0.2800	0.2800	-22.222%	42	10,127	-60.714%
2026-06-22	0.5100	0.5100	0.3500	0.3600	-40.984%	2,966	10,127	-69.444%
2026-06-18	0.5900	0.6100	0.5300	0.6100	-8.955%	106	11,306	-81.967%
2026-06-17	0.6800	0.8300	0.6500	0.6700	-5.634%	111	11,306	-83.582%
2026-06-16	0.7800	0.7800	0.6500	0.7100	-21.978%	1,311	11,306	-84.507%
2026-06-15	0.7500	0.9100	0.7300	0.9100	+28.169%	279	10,033	-87.912%
2026-06-12	0.7900	0.8000	0.7100	0.7100	-14.458%	428	10,033	-84.507%
2026-06-11	0.7900	0.8300	0.7500	0.8300	-3.488%	809	10,033	-86.747%
2026-06-10	0.7500	0.9300	0.7400	0.8600	+1.176%	344	9,671	-87.209%
2026-06-09	1.0700	1.1500	0.7700	0.8500	-29.167%	241	9,381	-87.059%
2026-06-08	1.2800	1.3000	1.1600	1.2000	-1.639%	201	9,428	-90.833%
2026-06-05	1.7600	1.7600	1.1800	1.2200	-32.222%	1,236	9,464	-90.984%
2026-06-04	2.0400	2.2400	1.7100	1.8000	-6.250%	135	9,435	-93.889%
2026-06-03	2.7500	2.7500	1.9000	1.9200	-38.854%	361	9,350	-94.271%
2026-06-02	4.1000	4.1000	2.9000	3.1400	-31.291%	168	9,211	-96.497%
2026-06-01	4.1100	5.4000	4.0000	4.5700	+18.701%	1,935	9,203	-97.593%
2026-05-29	1.9100	4.3200	1.8200	3.8500	+148.387%	4,569	9,804	-97.143%
2026-05-28	0.9600	1.5800	0.9600	1.5500	+72.222%	717	7,962	-92.903%
2026-05-27	0.8800	1.0000	0.7800	0.9000	-14.286%	1,068	7,757	-87.778%
2026-05-26	0.9100	1.2200	0.8600	1.0500	-1.869%	2,127	8,258	-89.524%
2026-05-22	1.1300	1.1400	0.9800	1.0700	-3.604%	33	8,031	-89.720%
2026-05-21	1.2000	1.2200	1.0500	1.1100	-1.770%	1,092	8,009	-90.090%
2026-05-20	1.1400	1.2000	1.1200	1.1300	-4.237%	95	8,009	-90.265%
2026-05-19	1.3000	1.3200	1.1200	1.1800	-1.667%	365	8,509	-90.678%
2026-05-18	1.2000	1.2700	1.1500	1.2000	-6.250%	1,346	8,509	-90.833%
2026-05-15	1.3200	1.3300	1.2600	1.2800	-5.185%	70	8,509	-91.406%
2026-05-14	1.3000	1.4400	1.3000	1.3500	+5.469%	100	8,700	-91.852%
2026-05-13	1.3500	1.5000	1.1900	1.2800	-11.111%	207	8,645	-91.406%
2026-05-12	1.4400	1.5000	1.3600	1.4400	+0.699%	160	8,645	-92.361%
2026-05-11	1.6500	1.6500	1.3300	1.4300	-13.333%	265	8,645	-92.308%
2026-05-08	1.4800	1.6700	1.4600	1.6500	-2.367%	223	8,724	-93.333%
2026-05-07	1.8300	2.0500	1.6400	1.6900	+14.966%	174	8,693	-93.491%
2026-05-06	1.5300	1.5500	1.3800	1.4700	-14.035%	143	8,664	-92.517%
2026-05-05	2.3600	2.3600	1.6100	1.7100	-43.000%	2,697	8,634	-93.567%
2026-05-04	3.1000	3.3300	2.9600	3.0000	+9.489%	796	6,371	-96.333%
2026-05-01	2.3700	2.8700	2.3700	2.7400	+28.037%	242	6,279	-95.985%
2026-04-30	2.0100	2.2100	1.8800	2.1400	+6.468%	499	6,279	-94.860%
2026-04-29	1.8600	2.0300	1.8600	2.0100	-14.468%	1,014	6,234	-94.527%
2026-04-28	2.5100	2.5500	2.3500	2.3500	-8.203%	8	5,234	-95.319%
2026-04-27	2.7300	2.9100	2.5500	2.5600	-4.120%	58	5,236	-95.703%
2026-04-24	2.4700	2.6700	2.4000	2.6700	+3.488%	172	5,239	-95.880%
2026-04-23	3.2000	3.2000	2.5500	2.5800	-32.987%	127	5,163	-95.736%
2026-04-22	3.6000	3.9400	3.6000	3.8500	+25.000%	72	5,107	-97.143%
2026-04-21	2.8700	3.6000	2.8700	3.0800	+6.207%	2,085	3,287	-96.429%
2026-04-20	3.0000	3.0000	2.8100	2.9000	-7.937%	28	3,287	-96.207%
2026-04-17	3.2600	3.3300	3.1500	3.1500	+19.772%	9	3,305	-96.508%
2026-04-16	3.0600	3.0600	2.6300	2.6300	-0.755%	11	3,303	-95.817%
2026-04-15	2.1200	2.7000	2.1200	2.6500	+40.957%	41	3,309	-95.849%
2026-04-14	1.9800	2.0200	1.8800	1.8800	+9.302%	44	3,283	-94.149%
2026-04-13	1.7000	1.8000	1.6900	1.7200	+10.968%	124	3,264	-93.605%
2026-04-10	1.3700	1.6000	1.2500	1.5500	+1.307%	153	3,335	-92.903%
2026-04-09	1.9300	1.9300	1.4200	1.5300	-28.837%	4,271	3,369	-92.810%
2026-04-08	3.4400	3.4400	2.1500	2.1500	-27.609%	2,087	5,022	-94.884%
2026-04-07	2.9700	2.9700	2.9700	2.9700	+1.712%	12	3,762	-96.296%
2026-04-06	3.0000	3.0000	2.9200	2.9200	-7.302%	57	3,762	-96.233%
2026-04-02	2.7900	3.2500	2.5400	3.1500	+3.279%	237	3,762	-96.508%
2026-04-01	3.2500	3.2900	2.9700	3.0500	-4.688%	156	3,762	-96.393%
2026-03-31	2.4700	3.4500	2.4700	3.2000	+31.687%	164	3,806	-96.563%
2026-03-30	2.8000	2.9500	2.3400	2.4300	-24.063%	280	3,804	-95.473%
2026-03-27	3.6000	3.6000	3.2000	3.2000	-20.792%	605	3,758	-96.563%
2026-03-26	4.5800	4.5800	4.0200	4.0400	-25.461%	27	3,263	-97.277%
2026-03-25	6.1000	6.1000	5.2900	5.4200	+4.231%	63	3,242	-97.970%
2026-03-24	5.5000	5.5000	4.7800	5.2000	-18.239%	127	3,226	-97.885%
2026-03-23	6.1500	6.4600	5.6000	6.3600	+36.774%	140	3,109	-98.270%
2026-03-20	4.8000	5.0700	4.6500	4.6500	-16.517%	35	3,036	-97.634%
2026-03-19	5.0000	5.5700	4.8500	5.5700	+6.298%	19	3,028	-98.025%
2026-03-18	5.7500	5.8500	5.2400	5.2400	-9.343%	317	3,032	-97.901%
2026-03-17	5.8000	5.9000	5.7800	5.7800	+1.940%	3	3,148	-98.097%
2026-03-16	5.6500	5.6700	5.4000	5.6700	0.000%	16	3,147	-98.060%
2026-03-13	6.1500	6.1500	5.5000	5.6700	-13.567%	83	3,141	-98.060%
2026-03-12	6.6500	7.0000	6.3300	6.5600	+12.137%	111	3,086	-98.323%
2026-03-11	6.1500	6.1500	5.5000	5.8500	-3.306%	24	3,045	-98.120%
2026-03-10	6.1400	6.1400	5.9500	6.0500	-11.420%	1,003	3,038	-98.182%
2026-03-09	7.6500	7.6500	6.8300	6.8300	-19.647%	73	2,890	-98.389%
2026-03-06	6.6000	9.2000	6.6000	8.5000	+27.436%	2,180	2,945	-98.706%
2026-03-05	7.1100	7.1100	6.3800	6.6700	-6.056%	10	921	-98.351%
2026-03-04	6.5500	7.2500	6.5000	7.1000	+30.515%	125	919	-98.451%
2026-03-03	5.4400	5.4400	5.4400	5.4400	-7.797%	1	968	-97.978%
2026-03-02	5.2500	5.9000	5.2500	5.9000	+48.615%	16	968	-98.136%
2026-02-27	3.8000	3.9700	3.8000	3.9700	-1.975%	4	954	-97.229%
2026-02-26	3.8400	4.0500	3.8400	4.0500	+2.532%	53	952	-97.284%
2026-02-25	3.2200	3.9800	3.2200	3.9500	+21.538%	54	904	-97.215%
2026-02-24	3.0000	3.2500	3.0000	3.2500	0.000%	10	904	-96.615%
2026-02-23	3.2500	3.2500	3.1500	3.2500	-8.451%	30	908	-96.615%
2026-02-20	3.6600	3.6600	3.5500	3.5500	-4.826%	6	905	-96.901%
2026-02-19	3.7900	3.7900	3.7200	3.7300	-11.190%	6	899	-97.051%
2026-02-18	4.5000	4.7000	4.2000	4.2000	+10.818%	6	899	-97.381%
2026-02-17	3.8100	3.8100	3.7900	3.7900	-2.821%	35	900	-97.098%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+10.169%	1	918	-97.179%
2026-02-12	4.0500	4.0500	3.3800	3.5400	-19.178%	62	918	-96.893%
2026-02-11	4.3400	4.3800	4.1000	4.3800	-13.095%	18	876	-97.489%
2026-02-10	6.0000	6.0600	5.0400	5.0400	-14.576%	72	894	-97.817%
2026-02-09	4.3000	5.9500	4.3000	5.9000	+34.091%	75	867	-98.136%
2026-02-06	4.2000	4.9000	4.2000	4.4000	+8.642%	65	847	-97.500%
2026-02-05	4.6000	4.6000	4.0300	4.0500	-25.000%	27	832	-97.284%
2026-02-04	8.6500	8.6600	5.1500	5.4000	-44.387%	439	812	-97.963%
2026-02-03	11.3500	11.8500	8.6900	9.7100	+19.877%	148	611	-98.867%
2026-02-02	8.1500	8.2500	7.9100	8.1000	+10.054%	66	516	-98.642%
2026-01-30	8.5500	8.6500	7.2500	7.3600	-16.364%	61	521	-98.505%
2026-01-29	9.1000	9.1000	8.3200	8.8000	-18.819%	130	513	-98.750%
2026-01-28	11.8200	11.8200	10.8400	10.8400	-14.444%	10	483	-98.985%
2026-01-27	12.7000	13.0500	12.4500	12.6700	-5.589%	17	487	-99.132%
2026-01-26	13.8000	13.8000	13.4200	13.4200	-5.493%	6	488	-99.180%
2026-01-23	14.6000	14.6000	14.2000	14.2000	+9.231%	2	483	-99.225%
2026-01-22	13.1000	13.2500	13.0000	13.0000	-1.141%	12	483	-99.154%
2026-01-21	14.5200	14.5200	12.4000	13.1500	-12.333%	7	479	-99.163%
2026-01-20	15.3500	15.3500	15.0000	15.0000	-5.897%	7	477	-99.267%
2026-01-16	16.5600	16.6500	15.5900	15.9400	-13.464%	355	562	-99.310%
2026-01-15	18.6600	18.6600	18.4000	18.4200	+4.600%	7	562	-99.403%
2026-01-14	17.2500	17.7700	17.2500	17.6100	-3.507%	4	565	-99.375%
2026-01-13	18.6500	18.8800	18.2500	18.2500	-2.406%	12	563	-99.397%
2026-01-12	18.7000	18.7000	18.7000	18.7000	+1.907%	4	560	-99.412%
2026-01-09	18.5000	18.5000	18.3500	18.3500	+0.824%	24	564	-99.401%
2026-01-08	19.4600	19.6700	18.2000	18.2000	-22.122%	7	553	-99.396%
2026-01-07	20.7500	23.3700	20.7500	23.3700	+18.329%	45	555	-99.529%
2026-01-06	18.9900	19.7500	18.9900	19.7500	+11.268%	18	545	-99.443%
2026-01-05	17.9100	17.9100	17.6500	17.7500	+10.938%	15	537	-99.380%
2026-01-02	17.2600	17.2600	16.0000	16.0000	-19.192%	39	537	-99.313%
2025-12-31	20.5900	20.5900	19.8000	19.8000	-11.051%	4	538	-99.444%
2025-12-30	22.2000	22.2600	22.2000	22.2600	-4.505%	2	538	-99.506%
2025-12-29	24.3100	24.3100	23.2000	23.3100	-8.228%	6	539	-99.528%
2025-12-26	26.4100	26.4100	25.4000	25.4000	-10.120%	11	538	-99.567%
2025-12-23	27.7000	28.2600	27.7000	28.2600	-0.317%	43	541	-99.611%
2025-12-22	31.4400	31.4400	28.3500	28.3500	-3.506%	6	526	-99.612%
2025-12-19	27.8400	29.3800	26.9400	29.3800	+14.945%	47	525	-99.626%
2025-12-18	26.1200	26.3000	25.5600	25.5600	+12.302%	105	523	-99.570%
2025-12-17	26.6500	26.6500	22.7600	22.7600	-10.745%	5	426	-99.517%
2025-12-15	25.8000	25.8000	25.5000	25.5000	+5.853%	4	425	-99.569%
2025-12-12	24.0900	24.0900	24.0900	24.0900	-9.741%	2	422	-99.543%
2025-12-11	26.6900	26.6900	26.6900	26.6900	-4.679%	14	422	-99.588%
2025-12-10	25.8900	28.2500	25.8900	28.0000	+15.132%	222	422	-99.607%
2025-12-09	24.3200	24.3200	24.3200	24.3200	-0.572%	1	309	-99.548%
2025-12-08	24.9100	24.9100	24.4600	24.4600	-0.569%	2	309	-99.550%
2025-12-05	24.2400	24.6000	24.2400	24.6000	+8.946%	3	309	-99.553%
2025-12-04	22.5800	22.5800	22.5800	22.5800	+13.753%	1	310	-99.513%
2025-12-02	19.6000	19.9300	19.6000	19.8500	+9.972%	12	309	-99.446%
2025-12-01	18.3000	18.3000	18.0500	18.0500	-2.590%	24	307	-99.391%
2025-11-28	18.5100	18.5300	18.5100	18.5300	-1.173%	6	284	-99.406%
2025-11-26	18.7500	18.7500	18.7500	18.7500	+8.007%	6	281	-99.413%
2025-11-25	17.3600	17.3600	17.3600	17.3600	+0.405%	15	281	-99.366%
2025-11-24	18.0200	18.0200	17.2900	17.2900	+8.469%	11	271	-99.364%
2025-11-21	16.5000	16.7500	14.9600	15.9400	-3.802%	33	264	-99.310%
2025-11-20	22.5000	22.5000	16.5700	16.5700	-17.357%	6	264	-99.336%
2025-11-19	19.8200	20.0500	19.8000	20.0500	-5.469%	67	268	-99.451%
2025-11-18	21.2500	22.1500	21.2100	21.2100	-3.459%	6	332	-99.481%
2025-11-17	21.2000	21.9700	21.2000	21.9700	-7.883%	5	326	-99.499%
2025-11-14	19.0500	23.8500	19.0500	23.8500	+1.188%	9	326	-99.539%
2025-11-13	27.8300	27.8300	23.5700	23.5700	-14.725%	71	326	-99.533%
2025-11-12	28.1400	28.1400	27.6400	27.6400	-15.422%	3	284	-99.602%
2025-11-11	31.9300	32.6800	31.3000	32.6800	-3.084%	17	286	-99.663%
2025-11-10	31.2300	33.8500	31.0800	33.7200	+37.352%	39	294	-99.674%
2025-11-07	23.3500	24.5500	22.8200	24.5500	-3.725%	32	286	-99.552%
2025-11-06	26.6700	27.2500	25.5000	25.5000	-16.803%	10	260	-99.569%
2025-11-05	30.1500	30.8000	29.8500	30.6500	-10.563%	14	259	-99.641%
2025-11-04	32.6900	35.4200	32.6900	34.2700	-20.154%	28	266	-99.679%
2025-11-03	42.1800	43.5800	41.0100	42.9200	+7.704%	49	266	-99.744%
2025-10-31	40.0900	41.2700	38.9700	39.8500	+7.412%	18	266	-99.724%
2025-10-30	37.9200	37.9200	36.4500	37.1000	-2.291%	7	263	-99.704%
2025-10-29	34.1300	37.9700	34.1300	37.9700	+18.842%	66	261	-99.710%
2025-10-28	30.2500	31.9500	30.2500	31.9500	-0.961%	6	214	-99.656%
2025-10-27	32.3000	33.0500	31.4300	32.2600	+10.291%	33	203	-99.659%
2025-10-24	29.1300	29.2500	28.5000	29.2500	+6.752%	5	203	-99.624%
2025-10-23	27.0000	27.4000	27.0000	27.4000	+7.031%	5	203	-99.599%
2025-10-22	26.3000	26.3000	23.6000	25.6000	-8.178%	10	199	-99.570%
2025-10-21	27.8800	27.8800	27.8800	27.8800	+3.259%	1	193	-99.605%
2025-10-17	27.0000	27.0000	27.0000	27.0000	-1.532%	3	192	-99.593%
2025-10-16	27.2000	27.4200	27.2000	27.4200	-0.544%	30	189	-99.599%
2025-10-15	27.5700	27.5700	27.5700	27.5700	-4.602%	2	194	-99.601%
2025-10-14	27.9000	28.9000	27.9000	28.9000	+5.282%	2	194	-99.619%
2025-10-13	26.2000	27.4500	26.2000	27.4500	-2.694%	2	192	-99.599%
2025-10-10	30.4900	30.4900	28.2100	28.2100	-5.336%	9	192	-99.610%
2025-10-08	29.3500	29.8000	29.0500	29.8000	+0.337%	38	192	-99.631%
2025-10-07	30.3200	31.2000	29.5000	29.7000	+9.392%	43	161	-99.630%
2025-10-06	28.4300	28.4300	27.1500	27.1500	+8.600%	5	146	-99.595%
2025-10-03	27.0000	28.0000	25.0000	25.0000	-19.537%	7	144	-99.560%
2025-10-02	31.0700	31.0700	31.0700	31.0700	+1.835%	1	144	-99.646%
2025-10-01	31.0900	31.0900	30.5100	30.5100	+7.430%	2	144	-99.639%
2025-09-30	27.8000	28.4000	27.8000	28.4000	+4.412%	3	143	-99.613%
2025-09-26	27.2000	27.2000	27.2000	27.2000	-9.182%	1	142	-99.596%
2025-09-25	30.6500	30.6500	29.9000	29.9500	+6.018%	4	143	-99.633%
2025-09-24	28.2500	28.2500	28.2500	28.2500	-4.882%	3	142	-99.611%
2025-09-23	29.2500	29.7000	29.2500	29.7000	+9.352%	48	142	-99.630%
2025-09-22	27.5500	27.5500	27.1600	27.1600	-9.467%	3	160	-99.595%
2025-09-19	28.4100	30.0000	27.8600	30.0000	+14.068%	36	162	-99.633%
2025-09-18	24.8000	26.7500	24.8000	26.3000	+19.545%	13	173	-99.582%
2025-09-17	20.4500	22.0000	20.4000	22.0000	-3.382%	5	177	-99.500%
2025-09-16	22.5600	22.8500	22.5600	22.7700	-2.275%	58	176	-99.517%
2025-09-15	22.5200	23.3000	22.5200	23.3000	+11.483%	46	206	-99.528%
2025-09-12	20.9000	20.9000	20.9000	20.9000	+2.101%	2	242	-99.474%
2025-09-11	20.4700	20.4700	20.4700	20.4700	-6.530%	1	240	-99.463%
2025-09-10	21.7500	21.9000	21.7000	21.9000	+13.003%	17	239	-99.498%
2025-09-09	19.3000	19.3800	19.3000	19.3800	+10.743%	6	223	-99.432%
2025-09-08	17.3500	17.5000	17.3500	17.5000	+6.383%	4	223	-99.371%
2025-09-05	17.1500	17.1500	14.8900	16.4500	-3.235%	115	223	-99.331%
2025-09-04	17.0400	17.0400	16.5000	17.0000	-0.875%	27	116	-99.353%
2025-09-03	17.1500	17.1500	17.1500	17.1500	-8.533%	1	91	-99.359%
2025-09-02	18.7000	18.7500	18.7000	18.7500	+1.902%	3	90	-99.413%
2025-08-28	18.4000	18.4000	18.4000	18.4000	-7.305%	1	89	-99.402%
2025-08-25	17.1100	19.8500	17.1100	19.8500	+7.297%	15	89	-99.446%
2025-08-21	18.6000	18.6000	18.5000	18.5000	-1.386%	61	80	-99.405%
2025-08-20	18.9900	18.9900	15.3500	18.7600	-5.681%	26	29	-99.414%
2025-08-19	21.6000	21.6000	19.8900	19.8900	-24.257%	10	8	-99.447%
2025-08-18	26.2600	26.2600	26.2600	26.2600	0.000%	1	1	-99.581%

.dark-mode .SqQFF0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqQFF0{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C220PLTR Aug 21 2026 220.00 Call (PLTR260821C00220000)option OPRA

PLTR20260821C220
PLTR Aug 21 2026 220.00 Call (PLTR260821C00220000)
option OPRA