Dark

PLTR20260821C230
PLTR Aug 21 2026 230.00 Call (PLTR260821C00230000)
option OPRA

EOD

Jul 23, 2026

0.0900-35.714%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1000	0.1100	0.0800	0.0900	-35.714%	6	1,964	0.000%
2026-07-22	0.1500	0.1500	0.1400	0.1400	-6.667%	4	1,966	-35.714%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,965	-40.000%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-17.647%	2	1,966	-35.714%
2026-07-17	0.2000	0.2000	0.1500	0.1700	0.000%	12	1,966	-47.059%
2026-07-16	0.1700	0.1900	0.1500	0.1700	-19.048%	53	1,966	-47.059%
2026-07-15	0.2100	0.2100	0.2100	0.2100	-12.500%	2	2,012	-57.143%
2026-07-14	0.1600	0.2600	0.1500	0.2400	+26.316%	149	2,012	-62.500%
2026-07-13	0.3300	0.3300	0.1900	0.1900	-5.000%	17	1,962	-52.632%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-9.091%	2	1,968	-55.000%
2026-07-09	0.2200	0.2600	0.2000	0.2200	-15.385%	7	1,967	-59.091%
2026-07-08	0.2700	0.2700	0.2200	0.2600	-31.579%	59	1,966	-65.385%
2026-07-07	0.3400	0.3800	0.3400	0.3800	+18.750%	15	1,944	-76.316%
2026-07-06	0.4000	0.4000	0.3100	0.3200	-11.111%	44	1,945	-71.875%
2026-07-02	0.4100	0.4200	0.3600	0.3600	+5.882%	33	1,944	-75.000%
2026-07-01	0.3000	0.3500	0.3000	0.3400	+61.905%	58	1,944	-73.529%
2026-06-30	0.2200	0.2200	0.1600	0.2100	0.000%	53	1,940	-57.143%
2026-06-29	0.2900	0.2900	0.2000	0.2100	-8.696%	54	1,939	-57.143%
2026-06-26	0.2300	0.2500	0.2200	0.2300	+4.545%	69	1,965	-60.870%
2026-06-25	0.1800	0.2200	0.1700	0.2200	+15.789%	127	1,937	-59.091%
2026-06-24	0.2000	0.2700	0.1900	0.1900	-24.000%	72	1,904	-52.632%
2026-06-23	0.3100	0.3100	0.2500	0.2500	-16.667%	8	1,952	-64.000%
2026-06-22	0.4200	0.4200	0.2900	0.3000	-34.783%	135	1,953	-70.000%
2026-06-18	0.5000	0.5000	0.4600	0.4600	-22.034%	9	2,039	-80.435%
2026-06-17	0.6500	0.6500	0.5700	0.5900	+3.509%	9	2,039	-84.746%
2026-06-16	0.7000	0.7000	0.5200	0.5700	-20.833%	20	2,039	-84.211%
2026-06-15	0.6100	0.7500	0.5900	0.7200	+22.034%	55	2,021	-87.500%
2026-06-12	0.6000	0.6600	0.5900	0.5900	-13.235%	24	2,021	-84.746%
2026-06-11	0.6500	0.7000	0.6300	0.6800	-5.556%	25	2,021	-86.765%
2026-06-10	0.6000	0.7400	0.6000	0.7200	+5.882%	50	1,987	-87.500%
2026-06-09	0.8900	0.8900	0.6100	0.6800	-29.897%	66	1,975	-86.765%
2026-06-08	1.0100	1.0400	0.9500	0.9700	-3.000%	34	2,002	-90.722%
2026-06-05	1.2300	1.2700	0.9800	1.0000	-33.775%	127	1,988	-91.000%
2026-06-04	1.7500	1.8500	1.4000	1.5100	-7.927%	33	1,988	-94.040%
2026-06-03	2.0600	2.0600	1.6400	1.6400	-36.434%	30	1,976	-94.512%
2026-06-02	3.6000	3.6000	2.4200	2.5800	-30.458%	64	1,973	-96.512%
2026-06-01	3.8200	4.3500	3.3500	3.7100	+23.667%	102	1,973	-97.574%
2026-05-29	1.6000	3.4200	1.5900	3.0000	+150.000%	845	1,950	-97.000%
2026-05-28	0.9700	1.2200	0.9400	1.2000	+73.913%	34	1,628	-92.500%
2026-05-27	0.7000	0.7600	0.6900	0.6900	-20.690%	42	1,612	-86.957%
2026-05-26	0.8100	0.9000	0.8100	0.8700	+3.571%	57	1,579	-89.655%
2026-05-22	0.8000	0.8400	0.7600	0.8400	0.000%	18	1,524	-89.286%
2026-05-21	0.9000	0.9000	0.8400	0.8400	-9.677%	3	1,518	-89.286%
2026-05-20	0.8800	0.9400	0.8800	0.9300	0.000%	12	1,518	-90.323%
2026-05-19	1.0000	1.0300	0.9200	0.9300	0.000%	15	1,522	-90.323%
2026-05-18	1.0700	1.0700	0.9000	0.9300	-7.000%	117	1,522	-90.323%
2026-05-15	1.0000	1.0000	1.0000	1.0000	-9.091%	5	1,522	-91.000%
2026-05-14	1.1000	1.1600	1.0500	1.1000	+6.796%	116	1,522	-91.818%
2026-05-13	1.1700	1.1700	0.9800	1.0300	-2.830%	36	1,503	-91.262%
2026-05-12	1.1900	1.2000	1.0600	1.0600	-11.667%	151	1,503	-91.509%
2026-05-11	1.1700	1.2200	1.1300	1.2000	-7.692%	54	1,503	-92.500%
2026-05-08	1.1700	1.3100	1.1700	1.3000	-5.797%	68	1,505	-93.077%
2026-05-07	1.4200	1.5000	1.3500	1.3800	+24.324%	52	1,497	-93.478%
2026-05-06	1.3600	1.3600	1.0400	1.1100	-18.382%	17	1,494	-91.892%
2026-05-05	1.4700	1.4900	1.3300	1.3600	-42.857%	549	1,502	-93.382%
2026-05-04	2.6100	2.6800	2.2500	2.3800	+10.185%	93	1,503	-96.218%
2026-05-01	2.3300	2.3300	1.9600	2.1600	+27.811%	109	1,508	-95.833%
2026-04-30	1.6400	1.7700	1.5100	1.6900	+3.049%	896	1,508	-94.675%
2026-04-29	1.4900	1.6400	1.4900	1.6400	-17.172%	46	1,664	-94.512%
2026-04-28	1.8500	1.9800	1.8500	1.9800	-4.808%	42	1,661	-95.455%
2026-04-27	2.1100	2.1100	2.0800	2.0800	+0.971%	1,035	1,663	-95.673%
2026-04-24	2.0700	2.0700	1.9700	2.0600	-0.483%	45	858	-95.631%
2026-04-23	2.3100	2.3800	2.0300	2.0700	-31.000%	30	883	-95.652%
2026-04-22	2.6100	3.0500	2.6100	3.0000	+23.967%	48	871	-97.000%
2026-04-21	2.3000	2.8000	2.3000	2.4200	+7.080%	62	837	-96.281%
2026-04-20	2.3000	2.3000	2.2600	2.2600	-9.600%	4	837	-96.018%
2026-04-17	2.5900	2.5900	2.5000	2.5000	+19.048%	51	839	-96.400%
2026-04-16	2.2800	2.2800	1.9100	2.1000	+0.962%	8	888	-95.714%
2026-04-15	1.7000	2.1000	1.6600	2.0800	+37.748%	468	888	-95.673%
2026-04-14	1.5800	1.5800	1.5100	1.5100	+15.267%	10	554	-94.040%
2026-04-13	1.3800	1.4200	1.3100	1.3100	+9.167%	35	551	-93.130%
2026-04-10	1.0000	1.3000	0.9900	1.2000	+8.108%	51	575	-92.500%
2026-04-09	1.3500	1.3500	1.1000	1.1100	-30.625%	137	574	-91.892%
2026-04-08	2.5600	2.5600	1.6000	1.6000	-34.694%	120	649	-94.375%
2026-04-07	1.9400	2.4500	1.9400	2.4500	+11.364%	49	682	-96.327%
2026-04-06	2.5200	2.5200	2.2000	2.2000	-7.563%	10	721	-95.909%
2026-04-02	1.8000	2.4200	1.8000	2.3800	-3.252%	140	583	-96.218%
2026-04-01	2.4600	2.4800	2.4600	2.4600	-0.806%	18	583	-96.341%
2026-03-31	1.9600	2.6200	1.9600	2.4800	+32.620%	37	597	-96.371%
2026-03-30	2.0900	2.1800	1.8400	1.8700	-36.824%	12	608	-95.187%
2026-03-27	2.9600	2.9600	2.9600	2.9600	-4.516%	1	602	-96.959%
2026-03-26	3.5200	3.5200	3.1000	3.1000	-27.907%	29	602	-97.097%
2026-03-25	4.7500	4.8000	4.3000	4.3000	+6.173%	31	618	-97.907%
2026-03-24	3.7500	4.0500	3.7500	4.0500	-19.000%	3	602	-97.778%
2026-03-23	4.9700	5.1500	4.4000	5.0000	+39.276%	131	602	-98.200%
2026-03-20	3.9500	3.9500	3.5900	3.5900	-14.727%	46	570	-97.493%
2026-03-19	4.1000	4.2500	4.1000	4.2100	+0.959%	28	564	-97.862%
2026-03-18	4.5300	4.5300	4.1700	4.1700	-5.227%	42	547	-97.842%
2026-03-17	4.4500	4.4500	4.4000	4.4000	-2.222%	11	557	-97.955%
2026-03-16	4.5500	4.5500	4.3400	4.5000	-1.099%	12	567	-98.000%
2026-03-13	5.0000	5.0000	4.4500	4.5500	-16.360%	44	560	-98.022%
2026-03-12	5.0000	5.6000	5.0000	5.4400	+16.989%	5	521	-98.346%
2026-03-11	4.9000	5.0000	4.6500	4.6500	-7.000%	17	519	-98.065%
2026-03-10	4.9500	5.0500	4.7000	5.0000	-10.714%	20	504	-98.200%
2026-03-09	5.7000	5.7000	5.6000	5.6000	-21.348%	4	505	-98.393%
2026-03-06	5.8600	7.3500	5.8600	7.1200	+34.340%	115	539	-98.736%
2026-03-05	6.2500	6.2500	5.3000	5.3000	-10.017%	8	478	-98.302%
2026-03-04	5.7000	5.9000	5.3500	5.8900	+23.480%	23	475	-98.472%
2026-03-03	4.2600	5.0000	4.2600	4.7700	+2.581%	7	472	-98.113%
2026-03-02	4.6900	5.0000	4.6500	4.6500	+50.000%	54	469	-98.065%
2026-02-27	3.4500	3.5000	3.1000	3.1000	-6.061%	9	452	-97.097%
2026-02-26	3.3000	3.3000	3.3000	3.3000	+3.125%	1	455	-97.273%
2026-02-25	3.0500	3.2000	3.0500	3.2000	+25.490%	6	449	-97.188%
2026-02-24	2.4700	2.6900	2.4700	2.5500	-5.904%	25	449	-96.471%
2026-02-23	2.6000	2.7400	2.6000	2.7100	-5.903%	18	444	-96.679%
2026-02-20	2.8900	2.8900	2.8800	2.8800	-6.494%	33	432	-96.875%
2026-02-19	3.0000	3.4000	3.0000	3.0800	-21.026%	10	465	-97.078%
2026-02-18	4.1500	4.1500	3.8700	3.9000	+25.806%	8	461	-97.692%
2026-02-17	2.8900	3.3200	2.8700	3.1000	-2.821%	103	466	-97.097%
2026-02-13	3.4000	3.4000	3.1900	3.1900	+7.770%	30	400	-97.179%
2026-02-12	3.5000	3.5000	2.9400	2.9600	-17.778%	8	400	-96.959%
2026-02-11	3.7500	3.7500	3.5000	3.6000	-10.000%	7	402	-97.500%
2026-02-10	4.9000	5.0400	4.0000	4.0000	-17.355%	4	402	-97.750%
2026-02-09	4.4000	5.0100	4.4000	4.8400	+36.338%	8	402	-98.140%
2026-02-06	3.5500	3.5500	3.5500	3.5500	+7.251%	2	396	-97.465%
2026-02-05	4.1500	4.1500	3.3000	3.3100	-30.169%	101	396	-97.281%
2026-02-04	6.0000	6.0000	4.2600	4.7400	-39.618%	34	406	-98.101%
2026-02-03	8.2000	8.2000	7.6300	7.8500	+13.603%	11	410	-98.854%
2026-02-02	6.9600	6.9600	6.7500	6.9100	+8.819%	23	403	-98.698%
2026-01-30	7.2000	7.2000	6.3500	6.3500	-10.563%	99	400	-98.583%
2026-01-29	8.0300	8.0300	7.0500	7.1000	-23.656%	48	438	-98.732%
2026-01-28	10.1800	10.1800	9.3000	9.3000	-15.455%	13	423	-99.032%
2026-01-27	11.2000	11.2000	10.8200	11.0000	-4.014%	5	418	-99.182%
2026-01-26	11.7500	11.9900	11.4600	11.4600	-5.679%	46	418	-99.215%
2026-01-23	11.6000	12.6100	11.6000	12.1500	+7.427%	6	401	-99.259%
2026-01-22	11.2400	11.3500	11.2400	11.3100	-0.789%	14	398	-99.204%
2026-01-21	11.9800	12.4600	10.5000	11.4000	-10.938%	33	387	-99.211%
2026-01-20	13.6700	13.6700	12.8000	12.8000	-7.179%	12	396	-99.297%
2026-01-16	14.3000	14.3000	13.6000	13.7900	-16.424%	7	386	-99.347%
2026-01-15	16.5500	16.5500	16.0000	16.5000	+8.553%	45	386	-99.455%
2026-01-14	14.9100	15.2000	14.9100	15.2000	-3.246%	3	345	-99.408%
2026-01-13	16.1600	16.6900	15.7100	15.7100	-5.361%	3	346	-99.427%
2026-01-12	16.9000	16.9000	16.4000	16.6000	+2.469%	5	347	-99.458%
2026-01-09	16.0000	16.2000	15.9500	16.2000	-1.759%	13	348	-99.444%
2026-01-08	18.1500	18.5000	15.9200	16.4900	-17.343%	57	338	-99.454%
2026-01-07	16.8000	20.6000	16.8000	19.9500	+17.009%	63	289	-99.549%
2026-01-06	17.1500	17.1500	17.0500	17.0500	+8.668%	30	309	-99.472%
2026-01-05	15.7000	16.5500	14.9000	15.6900	+4.950%	99	327	-99.426%
2026-01-02	15.2000	15.3000	14.9000	14.9500	-15.822%	28	303	-99.398%
2025-12-31	18.1000	18.1000	17.7600	17.7600	-7.740%	3	301	-99.493%
2025-12-30	20.0700	20.0700	19.2500	19.2500	-6.825%	17	301	-99.532%
2025-12-29	21.0900	21.1000	20.6600	20.6600	-6.304%	11	301	-99.564%
2025-12-26	24.0000	24.0000	22.0500	22.0500	-12.116%	26	311	-99.592%
2025-12-23	25.2300	25.2300	24.9000	25.0900	-0.239%	64	301	-99.641%
2025-12-22	27.9700	27.9700	25.1500	25.1500	-3.269%	68	277	-99.642%
2025-12-19	24.0200	26.0000	24.0200	26.0000	+10.544%	17	209	-99.654%
2025-12-18	23.5200	23.5200	23.5200	23.5200	+17.600%	10	202	-99.617%
2025-12-17	20.0000	20.0000	20.0000	20.0000	-8.173%	1	212	-99.550%
2025-12-16	21.7800	21.7800	21.7800	21.7800	-6.524%	1	211	-99.587%
2025-12-15	23.8600	23.8600	23.1700	23.3000	+3.097%	8	211	-99.614%
2025-12-12	22.1600	22.6000	22.1600	22.6000	-5.597%	12	211	-99.602%
2025-12-11	22.2500	23.9400	22.2500	23.9400	-3.739%	5	206	-99.624%
2025-12-10	24.0300	24.8700	23.8500	24.8700	+14.979%	6	204	-99.638%
2025-12-09	21.6300	21.6300	21.6300	21.6300	+0.371%	1	200	-99.584%
2025-12-08	22.2200	22.2200	21.5500	21.5500	-0.370%	6	199	-99.582%
2025-12-05	21.6300	21.6300	21.6300	21.6300	+10.020%	2	193	-99.584%
2025-12-04	19.5000	19.6600	19.5000	19.6600	+2.824%	11	191	-99.542%
2025-12-03	17.1800	19.1200	17.1800	19.1200	+8.946%	7	189	-99.529%
2025-12-02	18.8000	18.8000	17.3500	17.5500	+9.006%	12	193	-99.487%
2025-12-01	16.3400	16.3400	16.1000	16.1000	+5.229%	2	187	-99.441%
2025-11-25	14.4200	15.3000	14.4200	15.3000	-4.732%	6	187	-99.412%
2025-11-24	15.3500	16.1000	15.3500	16.0600	+13.739%	14	185	-99.440%
2025-11-21	14.2000	14.6700	13.1400	14.1200	-1.190%	122	179	-99.363%
2025-11-20	15.9200	15.9200	14.2900	14.2900	-22.337%	8	274	-99.370%
2025-11-19	18.4000	18.4000	18.4000	18.4000	-3.665%	1	274	-99.511%
2025-11-18	19.6200	19.8000	19.0800	19.1000	-4.020%	5	275	-99.529%
2025-11-17	20.6500	20.6500	19.9000	19.9000	-7.913%	13	277	-99.548%
2025-11-14	22.0500	22.3000	21.6100	21.6100	+2.758%	4	281	-99.584%
2025-11-13	24.6200	24.6200	21.0300	21.0300	-17.139%	113	280	-99.572%
2025-11-12	25.2000	25.3800	25.2000	25.3800	-11.568%	2	247	-99.645%
2025-11-11	29.6500	29.6500	28.7000	28.7000	-7.120%	3	249	-99.686%
2025-11-10	30.3000	30.9000	30.2500	30.9000	+33.766%	19	249	-99.709%
2025-11-07	20.7000	23.1000	20.0000	23.1000	+5.721%	27	241	-99.610%
2025-11-06	24.8100	24.8100	21.8500	21.8500	-20.690%	7	248	-99.588%
2025-11-05	27.6500	28.4500	26.7500	27.5500	-11.272%	81	252	-99.673%
2025-11-04	29.2000	31.6000	29.2000	31.0500	-21.392%	68	265	-99.710%
2025-11-03	38.7300	39.9800	38.0700	39.5000	+10.181%	63	243	-99.772%
2025-10-31	37.9200	38.0500	35.8500	35.8500	+6.475%	21	243	-99.749%
2025-10-30	33.6700	33.6700	33.6700	33.6700	+0.388%	1	246	-99.733%
2025-10-29	32.8600	33.6500	32.8600	33.5400	+15.258%	31	246	-99.732%
2025-10-28	29.0200	29.1000	29.0200	29.1000	+0.172%	2	241	-99.691%
2025-10-27	29.8400	29.8500	28.6000	29.0500	+11.090%	32	233	-99.690%
2025-10-24	26.8000	26.8000	26.1500	26.1500	+5.657%	4	233	-99.656%
2025-10-23	24.2000	24.7500	24.2000	24.7500	+7.609%	3	231	-99.636%
2025-10-22	23.0000	23.0000	23.0000	23.0000	-8.110%	1	229	-99.609%
2025-10-21	25.1000	25.1600	24.9500	25.0300	-4.100%	74	228	-99.640%
2025-10-20	26.1000	26.1000	26.1000	26.1000	+0.967%	3	156	-99.655%
2025-10-17	25.8500	25.8500	25.8500	25.8500	+2.988%	1	156	-99.652%
2025-10-14	25.1000	25.1000	25.1000	25.1000	-5.604%	2	156	-99.641%
2025-10-10	26.5900	26.5900	26.5900	26.5900	-6.538%	25	156	-99.662%
2025-10-09	25.8900	28.4500	25.8900	28.4500	+6.315%	2	156	-99.684%
2025-10-08	26.5500	27.0900	26.3000	26.7600	-3.394%	37	156	-99.664%
2025-10-07	27.8000	27.8000	27.6500	27.7000	+10.403%	19	138	-99.675%
2025-10-06	25.6800	25.6900	25.0800	25.0900	+10.724%	11	122	-99.641%
2025-10-03	25.1000	25.1000	22.4800	22.6600	-19.474%	19	124	-99.603%
2025-10-02	27.2500	28.1400	27.2400	28.1400	+1.442%	20	130	-99.680%
2025-10-01	27.6500	27.7400	27.6500	27.7400	+12.948%	2	114	-99.676%
2025-09-30	24.5600	24.5600	24.5600	24.5600	-3.950%	2	114	-99.634%
2025-09-29	25.5700	25.5700	25.5700	25.5700	+3.564%	5	114	-99.648%
2025-09-26	24.6900	24.6900	24.6900	24.6900	-3.252%	1	112	-99.635%
2025-09-24	24.9500	25.5200	24.9500	25.5200	+1.552%	7	113	-99.647%
2025-09-22	25.3700	25.3700	24.8400	25.1300	-6.056%	44	113	-99.642%
2025-09-19	25.5700	26.9800	25.5700	26.7500	+20.225%	4	102	-99.664%
2025-09-18	22.3200	22.3200	22.2500	22.2500	+23.132%	6	99	-99.596%
2025-09-17	18.0700	18.0700	18.0700	18.0700	-11.638%	40	96	-99.502%
2025-09-16	21.0500	21.0500	20.4400	20.4500	+0.739%	60	136	-99.560%
2025-09-12	20.3000	20.3000	20.3000	20.3000	+3.308%	2	95	-99.557%
2025-09-10	19.6500	19.6600	19.6500	19.6500	+25.399%	7	93	-99.542%
2025-09-09	15.6700	15.6700	15.6700	15.6700	+0.128%	1	87	-99.426%
2025-09-08	15.6500	15.6500	15.6500	15.6500	+17.935%	1	87	-99.425%
2025-09-05	13.7500	13.7500	13.2700	13.2700	-12.409%	17	87	-99.322%
2025-09-04	15.1700	15.1700	15.1500	15.1500	-6.769%	66	87	-99.406%
2025-09-02	16.4500	17.0500	16.2500	16.2500	-2.402%	99	67	-99.446%
2025-08-29	16.8500	16.8500	16.3000	16.6500	-0.299%	57	14	-99.459%
2025-08-28	17.7000	17.7000	16.7000	16.7000	-5.915%	2	14	-99.461%
2025-08-25	17.8500	17.8500	17.7500	17.7500	-2.473%	2	12	-99.493%
2025-08-21	18.2000	18.2000	18.2000	18.2000	+25.086%	1	12	-99.505%
2025-08-20	15.5500	15.5500	14.5500	14.5500	-21.351%	2	11	-99.381%
2025-08-19	18.5000	18.5000	18.5000	18.5000	-23.300%	1	13	-99.514%
2025-08-18	24.8300	24.8300	24.1200	24.1200	0.000%	12	12	-99.627%

.dark-mode .B407Xc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B407Xc{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C230PLTR Aug 21 2026 230.00 Call (PLTR260821C00230000)option OPRA

PLTR20260821C230
PLTR Aug 21 2026 230.00 Call (PLTR260821C00230000)
option OPRA