Dark

PLTR20260821C240
PLTR Aug 21 2026 240.00 Call (PLTR260821C00240000)
option OPRA

EOD

Jul 23, 2026

0.0700-30.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0800	0.0900	0.0700	0.0700	-30.000%	4	1,896	0.000%
2026-07-22	0.1000	0.1100	0.0800	0.1000	-23.077%	107	1,893	-30.000%
2026-07-20	0.1100	0.1300	0.1000	0.1300	+8.333%	13	1,891	-46.154%
2026-07-17	0.1300	0.1400	0.1200	0.1200	-7.692%	193	1,888	-41.667%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-18.750%	5	1,818	-46.154%
2026-07-15	0.1700	0.1700	0.1400	0.1600	-5.882%	203	1,823	-56.250%
2026-07-14	0.1200	0.1700	0.1200	0.1700	+13.333%	2	1,623	-58.824%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-11.765%	3	1,623	-53.333%
2026-07-10	0.1800	0.1800	0.1700	0.1700	0.000%	4	1,623	-58.824%
2026-07-09	0.1700	0.1700	0.1600	0.1700	-32.000%	10	1,620	-58.824%
2026-07-07	0.2600	0.2900	0.2300	0.2500	-10.714%	36	1,629	-72.000%
2026-07-06	0.2600	0.2800	0.2600	0.2800	-6.667%	2	1,636	-75.000%
2026-07-02	0.2900	0.3800	0.2900	0.3000	+20.000%	13	1,629	-76.667%
2026-07-01	0.2400	0.2800	0.2400	0.2500	+47.059%	4	1,629	-72.000%
2026-06-30	0.1500	0.1800	0.1500	0.1700	-5.556%	5	1,626	-58.824%
2026-06-29	0.2200	0.2200	0.1800	0.1800	-18.182%	11	1,628	-61.111%
2026-06-26	0.2000	0.2200	0.2000	0.2200	+29.412%	3	1,628	-68.182%
2026-06-25	0.1600	0.1700	0.1600	0.1700	0.000%	7	1,628	-58.824%
2026-06-24	0.1800	0.2200	0.1700	0.1700	-10.526%	43	1,624	-58.824%
2026-06-23	0.2600	0.2600	0.1900	0.1900	-34.483%	20	1,637	-63.158%
2026-06-22	0.3500	0.3500	0.2400	0.2900	-21.622%	48	1,649	-75.862%
2026-06-18	0.4000	0.4300	0.3700	0.3700	-15.909%	43	1,650	-81.081%
2026-06-17	0.5300	0.5300	0.4400	0.4400	0.000%	4	1,650	-84.091%
2026-06-16	0.5000	0.5000	0.4400	0.4400	-26.667%	17	1,650	-84.091%
2026-06-15	0.5300	0.6000	0.4900	0.6000	+25.000%	820	2,151	-88.333%
2026-06-12	0.5300	0.5400	0.4800	0.4800	-11.111%	24	2,151	-85.417%
2026-06-11	0.5700	0.5700	0.5000	0.5400	-11.475%	45	2,151	-87.037%
2026-06-10	0.5200	0.6400	0.5200	0.6100	+8.929%	8	2,148	-88.525%
2026-06-09	0.7600	0.7600	0.5500	0.5600	-28.205%	85	2,145	-87.500%
2026-06-08	0.8200	0.8900	0.7800	0.7800	-3.704%	31	2,137	-91.026%
2026-06-05	1.0200	1.0200	0.7800	0.8100	-33.607%	71	2,142	-91.358%
2026-06-04	1.3200	1.3500	1.2000	1.2200	-10.294%	10	2,170	-94.262%
2026-06-03	1.8500	1.8500	1.3600	1.3600	-36.449%	25	2,171	-94.853%
2026-06-02	2.6200	2.6200	2.0700	2.1400	-30.968%	162	2,167	-96.729%
2026-06-01	2.5500	3.7000	2.5500	3.1000	+22.047%	117	2,070	-97.742%
2026-05-29	1.2000	2.9000	1.2000	2.5400	+154.000%	193	2,088	-97.244%
2026-05-28	0.7400	1.0000	0.7400	1.0000	+72.414%	21	2,032	-93.000%
2026-05-27	0.6100	0.6500	0.5400	0.5800	-21.622%	105	2,021	-87.931%
2026-05-26	0.6000	0.7600	0.6000	0.7400	+7.246%	10	2,062	-90.541%
2026-05-22	0.7100	0.7100	0.6500	0.6900	-6.757%	17	2,069	-89.855%
2026-05-21	0.7700	0.7800	0.7200	0.7400	-3.896%	11	2,080	-90.541%
2026-05-20	0.7600	0.7700	0.7600	0.7700	-1.282%	5	2,080	-90.909%
2026-05-19	0.8000	0.8000	0.7200	0.7800	-1.266%	11	2,080	-91.026%
2026-05-18	0.7000	0.8600	0.7000	0.7900	-7.059%	124	2,080	-91.139%
2026-05-15	0.8500	0.9400	0.8500	0.8500	-10.526%	9	2,080	-91.765%
2026-05-14	0.9100	0.9700	0.9100	0.9500	+10.465%	8	1,977	-92.632%
2026-05-13	0.9700	0.9700	0.8200	0.8600	-3.371%	8	1,974	-91.860%
2026-05-12	0.9200	0.9200	0.8900	0.8900	-11.000%	2	1,974	-92.135%
2026-05-11	0.9800	1.0000	0.9600	1.0000	-4.762%	8	1,974	-93.000%
2026-05-08	1.0000	1.0600	0.9500	1.0500	-10.256%	93	1,965	-93.333%
2026-05-07	1.2400	1.2400	1.1700	1.1700	+25.806%	22	1,981	-94.017%
2026-05-06	1.0200	1.0500	0.9300	0.9300	-18.421%	52	1,982	-92.473%
2026-05-05	1.2400	1.2700	1.0600	1.1400	-40.625%	624	1,978	-93.860%
2026-05-04	1.9700	2.1000	1.8300	1.9200	+10.345%	63	1,770	-96.354%
2026-05-01	1.6000	1.7600	1.6000	1.7400	+24.286%	24	1,754	-95.977%
2026-04-30	1.2500	1.4000	1.2500	1.4000	+12.903%	100	1,754	-95.000%
2026-04-29	1.2400	1.2400	1.2400	1.2400	-19.481%	10	1,752	-94.355%
2026-04-28	1.5100	1.5400	1.5100	1.5400	-8.876%	2	1,752	-95.455%
2026-04-27	1.6600	1.6900	1.6600	1.6900	+1.807%	2	1,753	-95.858%
2026-04-24	1.6200	1.6700	1.5900	1.6600	+1.840%	20	1,752	-95.783%
2026-04-23	2.0400	2.0400	1.6300	1.6300	-32.645%	60	1,755	-95.706%
2026-04-22	2.3000	2.4200	2.3000	2.4200	+24.742%	28	1,704	-97.107%
2026-04-21	1.9100	1.9400	1.9100	1.9400	-2.020%	3	1,683	-96.392%
2026-04-17	1.8200	2.1100	1.8200	1.9800	+14.451%	25	1,683	-96.465%
2026-04-16	1.8700	1.8800	1.7100	1.7300	+4.848%	8	1,700	-95.954%
2026-04-15	1.4900	1.6500	1.4900	1.6500	+27.907%	5	1,701	-95.758%
2026-04-14	1.2200	1.2900	1.2200	1.2900	+17.273%	24	1,703	-94.574%
2026-04-13	1.1100	1.1200	1.1000	1.1000	+20.879%	808	1,704	-93.636%
2026-04-10	0.8000	1.0000	0.8000	0.9100	+3.409%	63	909	-92.308%
2026-04-09	1.0000	1.0200	0.8800	0.8800	-32.824%	24	888	-92.045%
2026-04-08	1.3100	1.3100	1.3100	1.3100	-19.632%	1	899	-94.656%
2026-04-06	1.7400	1.7400	1.6300	1.6300	-11.892%	9	899	-95.706%
2026-04-02	1.8500	1.8500	1.8500	1.8500	-3.646%	2	901	-96.216%
2026-04-01	1.9200	1.9200	1.9200	1.9200	-7.246%	5	901	-96.354%
2026-03-31	1.6900	2.0700	1.6900	2.0700	+26.994%	4	901	-96.618%
2026-03-30	1.7500	1.7500	1.6300	1.6300	-18.090%	4	901	-95.706%
2026-03-27	1.9500	1.9900	1.9500	1.9900	-22.266%	12	901	-96.482%
2026-03-26	2.5500	2.5800	2.5500	2.5600	-21.231%	3	901	-97.266%
2026-03-25	3.6500	3.8000	3.2500	3.2500	+7.973%	31	902	-97.846%
2026-03-24	3.1500	3.1500	3.0100	3.0100	-20.789%	2	892	-97.674%
2026-03-23	3.9000	4.0200	3.5300	3.8000	+27.946%	12	893	-98.158%
2026-03-20	3.1000	3.1000	2.9700	2.9700	-16.102%	45	889	-97.643%
2026-03-19	3.1500	3.5400	3.1500	3.5400	+7.273%	6	888	-98.023%
2026-03-18	3.6800	3.7000	3.3000	3.3000	-5.714%	60	887	-97.879%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-2.778%	1	886	-98.000%
2026-03-16	3.6200	3.6200	3.6000	3.6000	-4.000%	11	887	-98.056%
2026-03-13	4.0000	4.0000	3.7000	3.7500	-15.730%	38	888	-98.133%
2026-03-12	4.5500	4.5500	4.2200	4.4500	+18.037%	41	871	-98.427%
2026-03-11	4.0800	4.0800	3.7700	3.7700	-4.557%	7	904	-98.143%
2026-03-10	4.3000	4.3000	3.8500	3.9500	-11.236%	51	904	-98.228%
2026-03-09	5.0000	5.0500	4.4500	4.4500	-16.822%	65	911	-98.427%
2026-03-06	4.5300	6.1000	4.5300	5.3500	+21.868%	50	911	-98.692%
2026-03-05	5.0500	5.0500	4.2400	4.3900	-8.542%	8	902	-98.405%
2026-03-04	4.5400	5.0000	4.4000	4.8000	+17.073%	144	898	-98.542%
2026-03-03	3.4000	4.1000	3.4000	4.1000	+9.043%	9	829	-98.293%
2026-03-02	3.8000	4.0500	3.6500	3.7600	+34.286%	21	830	-98.138%
2026-02-27	2.8200	2.8200	2.8000	2.8000	+9.375%	12	835	-97.500%
2026-02-26	2.8300	2.8300	2.5600	2.5600	-4.833%	15	835	-97.266%
2026-02-25	2.3200	2.6900	2.3200	2.6900	+28.708%	11	848	-97.398%
2026-02-24	2.0000	2.2600	2.0000	2.0900	-4.128%	37	848	-96.651%
2026-02-23	2.0500	2.2600	2.0000	2.1800	-15.830%	52	839	-96.789%
2026-02-20	2.4700	2.6500	2.4700	2.5900	-3.717%	13	806	-97.297%
2026-02-19	2.8100	2.8100	2.6900	2.6900	-17.231%	29	805	-97.398%
2026-02-18	3.4500	3.5200	3.2500	3.2500	+20.818%	19	805	-97.846%
2026-02-17	2.7000	2.7500	2.6900	2.6900	+4.264%	13	803	-97.398%
2026-02-13	2.6600	2.8900	2.5100	2.5800	+1.575%	100	796	-97.287%
2026-02-12	2.8000	2.8300	2.4400	2.5400	-38.049%	14	796	-97.244%
2026-02-10	4.1000	4.1000	4.1000	4.1000	0.000%	3	795	-98.293%
2026-02-09	3.1000	4.3000	3.1000	4.1000	+34.426%	40	793	-98.293%
2026-02-06	3.0000	3.4500	2.8800	3.0500	+8.929%	79	819	-97.705%
2026-02-05	3.0500	3.1000	2.7100	2.8000	-28.205%	18	799	-97.500%
2026-02-04	4.7500	4.7500	3.6900	3.9000	-47.439%	48	795	-98.205%
2026-02-03	8.2800	8.2800	6.7500	7.4200	+32.264%	12	774	-99.057%
2026-02-02	6.0000	6.0000	5.6100	5.6100	+1.081%	117	776	-98.752%
2026-01-30	6.3000	6.3000	5.5500	5.5500	-9.756%	103	812	-98.739%
2026-01-29	6.6300	6.6300	6.1500	6.1500	-23.125%	191	889	-98.862%
2026-01-28	8.9700	8.9700	7.8800	8.0000	-19.598%	7	803	-99.125%
2026-01-26	9.9500	9.9500	9.9500	9.9500	-4.785%	12	799	-99.296%
2026-01-23	10.6500	10.6500	10.4000	10.4500	+8.290%	15	788	-99.330%
2026-01-22	9.7500	9.7500	9.6500	9.6500	+4.324%	2	775	-99.275%
2026-01-21	10.7500	10.7500	9.2500	9.2500	-16.365%	50	776	-99.243%
2026-01-20	11.6000	11.7000	11.0600	11.0600	-6.271%	18	769	-99.367%
2026-01-16	12.5000	12.5000	11.8000	11.8000	-17.193%	8	757	-99.407%
2026-01-15	14.5000	14.5000	14.2500	14.2500	+5.948%	35	757	-99.509%
2026-01-14	13.2900	13.4500	13.1500	13.4500	-5.548%	5	728	-99.480%
2026-01-13	14.5700	14.5700	14.2400	14.2400	-1.111%	6	726	-99.508%
2026-01-12	14.4000	14.4000	14.4000	14.4000	+3.226%	5	731	-99.514%
2026-01-09	14.1000	14.1500	13.9500	13.9500	-0.782%	73	731	-99.498%
2026-01-08	14.8600	14.8600	14.0600	14.0600	-20.967%	2	713	-99.502%
2026-01-07	15.4000	18.2500	15.4000	17.7900	+16.656%	107	712	-99.607%
2026-01-06	15.2500	15.2500	15.2500	15.2500	+10.828%	16	813	-99.541%
2026-01-05	13.9000	14.0000	13.5500	13.7600	+14.667%	359	606	-99.491%
2026-01-02	14.2400	14.2400	11.8000	12.0000	-20.266%	34	606	-99.417%
2025-12-31	15.5700	15.5700	15.0500	15.0500	-15.686%	103	505	-99.535%
2025-12-30	17.4200	17.8500	17.4200	17.8500	-0.723%	2	505	-99.608%
2025-12-29	18.3500	18.4000	17.9800	17.9800	-10.990%	81	504	-99.611%
2025-12-26	21.7300	21.7300	20.2000	20.2000	-9.620%	13	507	-99.653%
2025-12-23	22.2500	22.3500	22.0500	22.3500	-0.223%	43	517	-99.687%
2025-12-22	24.8600	24.9000	22.3200	22.4000	-2.904%	12	511	-99.688%
2025-12-19	22.4200	23.0700	21.6000	23.0700	+13.645%	7	512	-99.697%
2025-12-18	20.5500	20.5500	20.3000	20.3000	+7.921%	25	510	-99.655%
2025-12-17	18.7400	18.8100	18.7400	18.8100	-8.423%	2	498	-99.628%
2025-12-16	20.2800	20.5400	20.2800	20.5400	-1.628%	4	498	-99.659%
2025-12-15	20.9000	20.9000	20.8800	20.8800	+13.787%	2	496	-99.665%
2025-12-12	20.2100	20.2100	18.3500	18.3500	-14.172%	2	496	-99.619%
2025-12-11	21.3800	21.3800	21.3800	21.3800	-3.126%	2	497	-99.673%
2025-12-10	20.4000	22.0700	20.4000	22.0700	+13.998%	8	495	-99.683%
2025-12-09	19.3600	19.3600	19.3600	19.3600	-0.463%	1	489	-99.638%
2025-12-08	19.4500	19.4800	19.4500	19.4500	+11.782%	73	489	-99.640%
2025-12-04	17.4000	17.4000	17.4000	17.4000	+6.292%	1	425	-99.598%
2025-12-03	16.4500	16.4500	16.3600	16.3700	+5.273%	14	424	-99.572%
2025-12-02	16.7800	16.7800	15.3000	15.5500	+15.185%	8	419	-99.550%
2025-11-25	12.5000	13.5500	12.5000	13.5000	-0.369%	3	418	-99.481%
2025-11-24	13.4300	14.1900	13.4000	13.5500	+9.274%	6	417	-99.483%
2025-11-21	12.5000	12.5000	11.8200	12.4000	-10.340%	30	413	-99.435%
2025-11-20	13.7300	13.8300	13.7300	13.8300	-22.085%	3	412	-99.494%
2025-11-18	17.7500	17.7500	17.7500	17.7500	+1.140%	1	414	-99.606%
2025-11-17	17.5500	17.5500	17.5500	17.5500	-12.903%	2	415	-99.601%
2025-11-14	19.8700	20.1500	19.8700	20.1500	+7.181%	6	417	-99.653%
2025-11-13	19.8500	20.3700	18.8000	18.8000	-17.688%	83	417	-99.628%
2025-11-12	24.0000	24.0000	22.8400	22.8400	-11.883%	2	444	-99.694%
2025-11-11	25.9200	25.9200	25.9200	25.9200	-6.426%	7	450	-99.730%
2025-11-10	27.5500	27.7000	25.5400	27.7000	+33.752%	100	450	-99.747%
2025-11-07	19.4200	20.7100	17.9900	20.7100	+4.123%	113	373	-99.662%
2025-11-06	23.7000	23.7000	19.8900	19.8900	-23.500%	13	446	-99.648%
2025-11-05	23.7000	26.0000	23.7000	26.0000	-2.985%	16	447	-99.731%
2025-11-04	27.0500	29.2600	26.6500	26.8000	-25.946%	181	438	-99.739%
2025-11-03	35.3000	36.5700	34.4000	36.1900	+9.667%	122	306	-99.807%
2025-10-31	33.2300	34.8900	32.3900	33.0000	+6.212%	11	306	-99.788%
2025-10-30	31.5000	31.5000	31.0700	31.0700	+4.754%	3	299	-99.775%
2025-10-29	29.9100	30.2200	29.6600	29.6600	+17.465%	18	299	-99.764%
2025-10-28	25.2500	25.2500	25.2500	25.2500	-4.861%	5	283	-99.723%
2025-10-27	26.2900	27.2500	25.9300	26.5400	+11.936%	121	262	-99.736%
2025-10-24	24.1200	24.1200	23.7100	23.7100	+16.626%	5	262	-99.705%
2025-10-22	20.3300	20.3300	20.3300	20.3300	-10.637%	3	261	-99.656%
2025-10-21	22.7500	22.7500	22.7500	22.7500	-2.985%	1	261	-99.692%
2025-10-20	23.4500	23.4500	23.4500	23.4500	+7.029%	3	260	-99.701%
2025-10-17	21.9100	21.9100	21.9100	21.9100	-10.389%	5	260	-99.681%
2025-10-16	24.4500	24.4500	24.4500	24.4500	+12.777%	1	260	-99.714%
2025-10-15	21.6800	21.6800	21.6800	21.6800	-9.099%	5	259	-99.677%
2025-10-14	23.8500	23.8500	23.8500	23.8500	+6.951%	5	259	-99.706%
2025-10-13	22.3000	22.3000	22.3000	22.3000	-5.708%	5	259	-99.686%
2025-10-10	23.6500	23.6500	23.6500	23.6500	-2.875%	5	259	-99.704%
2025-10-08	24.4200	24.4200	24.3500	24.3500	+0.620%	8	262	-99.713%
2025-10-07	25.2500	25.3000	24.2000	24.2000	+1.681%	8	260	-99.711%
2025-10-06	23.8000	23.8000	23.8000	23.8000	+3.030%	6	260	-99.706%
2025-10-03	23.0600	23.1000	22.3500	23.1000	-8.696%	95	254	-99.697%
2025-10-02	25.3000	25.3000	25.3000	25.3000	+0.596%	3	214	-99.723%
2025-10-01	24.9000	25.1500	24.9000	25.1500	+14.840%	3	214	-99.722%
2025-09-29	22.2000	22.2000	21.9000	21.9000	-1.351%	3	217	-99.680%
2025-09-26	22.2000	22.2000	22.2000	22.2000	+2.921%	1	215	-99.685%
2025-09-25	21.9500	21.9500	21.5700	21.5700	-8.135%	2	214	-99.675%
2025-09-24	23.2500	23.4800	23.2500	23.4800	-1.345%	2	213	-99.702%
2025-09-23	23.6800	23.8000	23.6800	23.8000	+5.825%	2	213	-99.706%
2025-09-22	22.8000	22.8500	22.4900	22.4900	-8.279%	81	215	-99.689%
2025-09-19	24.5000	24.5200	24.5000	24.5200	+21.990%	6	195	-99.715%
2025-09-18	20.0500	20.1000	19.9500	20.1000	+22.936%	13	191	-99.652%
2025-09-17	17.4000	17.4000	16.3500	16.3500	-10.899%	11	197	-99.572%
2025-09-16	18.3500	18.3500	18.3500	18.3500	+2.514%	12	203	-99.619%
2025-09-15	17.9000	17.9000	17.9000	17.9000	-4.888%	1	210	-99.609%
2025-09-12	16.1500	18.8200	16.1500	18.8200	+14.407%	12	210	-99.628%
2025-09-11	16.6000	16.6000	16.4500	16.4500	-6.534%	12	204	-99.574%
2025-09-10	16.6000	17.6000	16.6000	17.6000	+12.460%	101	193	-99.602%
2025-09-09	15.3900	15.6500	15.3900	15.6500	+3.849%	6	216	-99.553%
2025-09-03	15.0700	15.0700	15.0700	15.0700	+0.803%	1	210	-99.536%
2025-09-02	14.5700	14.9500	14.5600	14.9500	+0.336%	67	211	-99.532%
2025-08-29	14.7400	14.9000	14.4800	14.9000	+0.337%	232	39	-99.530%
2025-08-25	14.8500	14.8500	14.8500	14.8500	-13.411%	4	39	-99.529%
2025-08-22	17.3000	17.3000	17.1500	17.1500	+9.515%	4	42	-99.592%
2025-08-21	14.8700	15.6600	14.8700	15.6600	+3.026%	3	38	-99.553%
2025-08-20	15.1700	15.3600	12.3000	15.2000	-8.434%	6	37	-99.539%
2025-08-19	16.4000	16.7500	16.4000	16.6000	-24.270%	43	34	-99.578%
2025-08-18	21.9200	21.9200	21.9200	21.9200	0.000%	2	2	-99.681%

.dark-mode .Th7gb4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Th7gb4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C240PLTR Aug 21 2026 240.00 Call (PLTR260821C00240000)option OPRA

PLTR20260821C240
PLTR Aug 21 2026 240.00 Call (PLTR260821C00240000)
option OPRA