Dark

PLTR20260821C250
PLTR Aug 21 2026 250.00 Call (PLTR260821C00250000)
option OPRA

EOD

Jul 23, 2026

0.0500-37.500%(-0.0300)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0900	0.0900	0.0500	0.0500	-37.500%	84	2,006	0.000%
2026-07-22	0.0900	0.1100	0.0600	0.0800	-20.000%	51	2,003	-37.500%
2026-07-21	0.0900	0.1000	0.0700	0.1000	+25.000%	15	1,997	-50.000%
2026-07-20	0.1000	0.1200	0.0800	0.0800	-20.000%	15	1,990	-37.500%
2026-07-17	0.0900	0.1100	0.0800	0.1000	0.000%	53	1,978	-50.000%
2026-07-16	0.1000	0.1200	0.0700	0.1000	-16.667%	53	1,973	-50.000%
2026-07-15	0.1800	0.1800	0.1000	0.1200	-20.000%	107	1,971	-58.333%
2026-07-14	0.1200	0.1900	0.1100	0.1500	+7.143%	44	2,008	-66.667%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-6.667%	20	2,000	-64.286%
2026-07-10	0.1500	0.1800	0.1000	0.1500	-6.250%	28	1,996	-66.667%
2026-07-09	0.1500	0.1700	0.1200	0.1600	+6.667%	39	1,991	-68.750%
2026-07-08	0.1600	0.1600	0.1500	0.1500	-28.571%	29	1,959	-66.667%
2026-07-07	0.2300	0.2700	0.2000	0.2100	0.000%	151	1,938	-76.190%
2026-07-06	0.2000	0.2900	0.1500	0.2100	-16.000%	14	1,991	-76.190%
2026-07-02	0.2900	0.3000	0.2400	0.2500	+25.000%	81	1,999	-80.000%
2026-07-01	0.2000	0.2500	0.2000	0.2000	+25.000%	88	1,999	-75.000%
2026-06-30	0.1400	0.1600	0.1200	0.1600	-15.789%	13	1,954	-68.750%
2026-06-29	0.2100	0.2100	0.1900	0.1900	-5.000%	8	1,949	-73.684%
2026-06-26	0.1700	0.2000	0.1600	0.2000	+53.846%	133	1,944	-75.000%
2026-06-25	0.1300	0.1500	0.1000	0.1300	-23.529%	65	1,933	-61.538%
2026-06-24	0.1600	0.1800	0.1200	0.1700	-5.556%	54	1,929	-70.588%
2026-06-23	0.2100	0.2100	0.1700	0.1800	-14.286%	16	1,915	-72.222%
2026-06-22	0.3500	0.3500	0.2000	0.2100	-38.235%	297	1,917	-76.190%
2026-06-18	0.3600	0.3600	0.3200	0.3400	-17.073%	49	2,576	-85.294%
2026-06-17	0.3900	0.4500	0.3600	0.4100	+2.500%	1,092	2,576	-87.805%
2026-06-16	0.4600	0.4600	0.3500	0.4000	-16.667%	64	2,576	-87.500%
2026-06-15	0.4500	0.5000	0.4000	0.4800	+11.628%	105	2,585	-89.583%
2026-06-12	0.4100	0.4500	0.4000	0.4300	-4.444%	46	2,585	-88.372%
2026-06-11	0.4500	0.4800	0.4100	0.4500	-15.094%	124	2,585	-88.889%
2026-06-10	0.4800	0.5500	0.3900	0.5300	+12.766%	1,149	2,593	-90.566%
2026-06-09	0.6000	0.6100	0.4400	0.4700	-28.788%	112	1,808	-89.362%
2026-06-08	0.6900	0.7400	0.6500	0.6600	-2.941%	60	1,785	-92.424%
2026-06-05	0.9600	1.0000	0.6800	0.6800	-34.615%	632	1,794	-92.647%
2026-06-04	1.2000	1.3000	1.0000	1.0400	-7.143%	79	2,002	-95.192%
2026-06-03	1.7500	1.7500	1.1000	1.1200	-36.723%	993	1,997	-95.536%
2026-06-02	2.4500	2.4500	1.7000	1.7700	-30.859%	512	1,764	-97.175%
2026-06-01	2.4000	3.1500	2.2600	2.5600	+29.949%	1,175	1,872	-98.047%
2026-05-29	1.0100	2.5000	1.0000	1.9700	+146.250%	854	1,361	-97.462%
2026-05-28	0.5500	0.8000	0.5500	0.8000	+66.667%	90	1,003	-93.750%
2026-05-27	0.4900	0.5200	0.4800	0.4800	-20.000%	62	1,006	-89.583%
2026-05-26	0.5100	0.6200	0.5100	0.6000	+9.091%	20	974	-91.667%
2026-05-22	0.6000	0.6000	0.5300	0.5500	-3.509%	39	968	-90.909%
2026-05-21	0.6400	0.6400	0.5700	0.5700	-8.065%	114	953	-91.228%
2026-05-20	0.5900	0.6300	0.5900	0.6200	-4.615%	46	953	-91.935%
2026-05-19	0.7400	0.7400	0.6500	0.6500	-2.985%	24	899	-92.308%
2026-05-18	0.6900	0.7500	0.6700	0.6700	-4.286%	67	899	-92.537%
2026-05-15	0.7800	0.7800	0.7000	0.7000	-12.500%	7	899	-92.857%
2026-05-14	0.7700	0.8200	0.7700	0.8000	+9.589%	21	842	-93.750%
2026-05-13	0.7700	0.7700	0.7000	0.7300	-3.947%	31	850	-93.151%
2026-05-12	0.8000	0.8000	0.7600	0.7600	-12.644%	16	850	-93.421%
2026-05-11	0.7600	0.8700	0.7600	0.8700	-3.333%	64	850	-94.253%
2026-05-08	0.8800	0.9000	0.8400	0.9000	-9.091%	16	808	-94.444%
2026-05-07	1.0000	1.1200	0.9900	0.9900	+32.000%	27	805	-94.949%
2026-05-06	0.8000	0.9000	0.7500	0.7500	-21.875%	28	800	-93.333%
2026-05-05	0.9400	1.0700	0.8800	0.9600	-39.241%	392	794	-94.792%
2026-05-04	1.6900	1.7100	1.5200	1.5800	+10.490%	27	830	-96.835%
2026-05-01	1.5000	1.5000	1.3300	1.4300	+28.829%	7	831	-96.503%
2026-04-30	1.0300	1.1100	1.0300	1.1100	+4.717%	115	831	-95.495%
2026-04-29	1.0800	1.0800	0.9700	1.0600	-14.516%	43	826	-95.283%
2026-04-28	1.2600	1.3000	1.2200	1.2400	-4.615%	113	825	-95.968%
2026-04-24	1.3000	1.3000	1.3000	1.3000	-1.515%	1	896	-96.154%
2026-04-23	1.5100	1.5100	1.2700	1.3200	-34.000%	19	896	-96.212%
2026-04-22	1.7500	2.0000	1.7500	2.0000	+27.389%	20	895	-97.500%
2026-04-21	1.5900	1.5900	1.5000	1.5700	+8.276%	5	895	-96.815%
2026-04-20	1.5800	1.5800	1.4400	1.4500	-10.494%	81	895	-96.552%
2026-04-17	1.6400	1.7300	1.5000	1.6200	+31.707%	44	904	-96.914%
2026-04-16	1.2300	1.2300	1.2300	1.2300	-5.385%	1	870	-95.935%
2026-04-15	1.1100	1.3000	1.1100	1.3000	+30.000%	3	871	-96.154%
2026-04-14	1.0100	1.0500	0.9900	1.0000	+19.048%	36	874	-95.000%
2026-04-13	0.9600	0.9600	0.8400	0.8400	+3.704%	8	872	-94.048%
2026-04-10	0.6300	0.8100	0.6000	0.8100	+10.959%	92	874	-93.827%
2026-04-09	0.8600	0.8600	0.6900	0.7300	-26.263%	43	822	-93.151%
2026-04-08	1.6200	1.6200	0.9800	0.9900	-25.564%	27	840	-94.949%
2026-04-07	1.2100	1.3400	1.2100	1.3300	-5.000%	10	807	-96.241%
2026-04-02	1.1300	1.4000	1.1300	1.4000	-7.895%	2	811	-96.429%
2026-03-31	1.2800	1.5200	1.2800	1.5200	+18.750%	30	811	-96.711%
2026-03-30	1.2900	1.3300	1.2800	1.2800	-16.883%	4	784	-96.094%
2026-03-27	1.7100	1.7100	1.5400	1.5400	-21.026%	5	784	-96.753%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-24.710%	1	782	-97.436%
2026-03-25	2.8300	2.9500	2.5900	2.5900	-1.145%	3	781	-98.069%
2026-03-24	2.5500	2.6200	2.3800	2.6200	-7.746%	4	779	-98.092%
2026-03-23	2.7600	3.1000	2.7600	2.8400	+21.888%	459	779	-98.239%
2026-03-20	2.4000	2.5900	2.3300	2.3300	-18.246%	870	1,040	-97.854%
2026-03-19	2.6200	2.8500	2.4800	2.8500	+5.166%	13	1,484	-98.246%
2026-03-18	2.7700	2.7700	2.7000	2.7100	-11.148%	55	1,487	-98.155%
2026-03-17	3.0000	3.0500	2.9200	3.0500	+4.452%	32	1,539	-98.361%
2026-03-16	2.8800	2.9500	2.8800	2.9200	-3.311%	9	1,566	-98.288%
2026-03-13	3.3500	3.3500	3.0200	3.0200	-17.260%	17	1,566	-98.344%
2026-03-12	3.3500	3.8000	3.3500	3.6500	+13.003%	42	1,581	-98.630%
2026-03-11	3.3000	3.3000	3.2300	3.2300	-1.824%	6	1,590	-98.452%
2026-03-10	3.2900	3.2900	3.2900	3.2900	-14.545%	1	1,594	-98.480%
2026-03-09	4.0000	4.0000	3.8000	3.8500	-14.444%	16	1,593	-98.701%
2026-03-06	4.1900	5.0500	4.1000	4.5000	+23.288%	136	1,580	-98.889%
2026-03-05	4.1000	4.1000	3.6500	3.6500	-8.750%	3	1,617	-98.630%
2026-03-04	3.9500	4.0300	3.9500	4.0000	+17.647%	3	1,617	-98.750%
2026-03-03	2.9700	3.4000	2.9700	3.4000	0.000%	3	1,619	-98.529%
2026-03-02	3.0500	3.4000	3.0000	3.4000	+57.407%	12	1,617	-98.529%
2026-02-27	2.1600	2.1600	2.1600	2.1600	-1.818%	3	1,613	-97.685%
2026-02-25	1.9700	2.2000	1.9700	2.2000	+22.222%	4	1,614	-97.727%
2026-02-24	1.6600	1.8900	1.6600	1.8000	+1.695%	40	1,614	-97.222%
2026-02-23	1.7700	1.7700	1.7700	1.7700	-19.545%	1	1,620	-97.175%
2026-02-20	2.2000	2.2000	2.2000	2.2000	0.000%	5	1,619	-97.727%
2026-02-19	2.2100	2.2100	2.1300	2.2000	-10.931%	12	1,614	-97.727%
2026-02-18	2.8000	2.8100	2.4500	2.4700	+12.273%	164	1,614	-97.976%
2026-02-17	2.1200	2.2300	2.0700	2.2000	-0.901%	19	1,558	-97.727%
2026-02-13	2.1500	2.4000	2.1500	2.2200	+8.824%	14	1,563	-97.748%
2026-02-12	2.0200	2.0400	2.0200	2.0400	-19.048%	3	1,563	-97.549%
2026-02-11	2.5000	2.5200	2.4600	2.5200	-10.000%	53	1,564	-98.016%
2026-02-10	3.5000	3.6000	2.8000	2.8000	-16.418%	57	1,564	-98.214%
2026-02-09	3.1500	3.5500	3.1500	3.3500	+26.894%	68	1,587	-98.507%
2026-02-06	2.8100	2.8100	2.5500	2.6400	+8.197%	9	1,561	-98.106%
2026-02-05	3.0000	3.0000	2.3500	2.4400	-26.946%	185	1,555	-97.951%
2026-02-04	4.6500	4.6500	3.1000	3.3400	-44.333%	466	1,552	-98.503%
2026-02-03	7.1000	7.1000	5.8500	6.0000	+20.724%	10	1,689	-99.167%
2026-02-02	4.8500	5.1000	4.8500	4.9700	+6.882%	91	1,689	-98.994%
2026-01-30	5.2500	5.2500	4.4500	4.6500	-12.264%	51	1,665	-98.925%
2026-01-29	5.7500	5.7900	5.3000	5.3000	-20.301%	28	1,665	-99.057%
2026-01-28	6.8200	7.0000	6.6500	6.6500	-17.391%	15	1,652	-99.248%
2026-01-27	8.4900	8.4900	8.0500	8.0500	-3.823%	41	1,642	-99.379%
2026-01-26	8.6600	8.7600	8.3700	8.3700	-9.022%	29	1,666	-99.403%
2026-01-23	9.2500	9.2500	9.1500	9.2000	+9.785%	126	1,666	-99.457%
2026-01-22	8.3400	8.4000	8.3000	8.3800	-4.229%	26	1,669	-99.403%
2026-01-21	9.2000	9.2000	7.8800	8.7500	-10.896%	52	1,660	-99.429%
2026-01-20	9.5500	10.2500	9.5000	9.8200	-6.029%	12	1,655	-99.491%
2026-01-16	10.7900	11.0000	10.1500	10.4500	-15.726%	75	1,636	-99.522%
2026-01-15	11.9000	12.4000	11.9000	12.4000	+5.983%	19	1,636	-99.597%
2026-01-14	11.7800	11.7800	11.2200	11.7000	-4.098%	11	1,641	-99.573%
2026-01-13	12.4000	12.7500	12.2000	12.2000	-3.557%	12	1,643	-99.590%
2026-01-12	12.9700	12.9700	12.5000	12.6500	+2.846%	14	1,641	-99.605%
2026-01-09	12.2800	12.5500	12.0000	12.3000	-1.757%	445	1,652	-99.593%
2026-01-08	14.0100	14.0100	12.2200	12.5200	-15.690%	9	1,289	-99.601%
2026-01-07	14.0000	15.5000	13.3000	14.8500	+11.907%	183	1,291	-99.663%
2026-01-06	13.2000	13.2700	13.2000	13.2700	+10.583%	2	1,202	-99.623%
2026-01-05	12.0500	12.5000	11.6500	12.0000	+14.833%	14	1,197	-99.583%
2026-01-02	12.6100	12.6100	10.4500	10.4500	-21.132%	53	1,197	-99.522%
2025-12-31	14.6900	14.6900	13.2500	13.2500	-7.666%	167	1,040	-99.623%
2025-12-30	15.5600	15.5600	14.3500	14.3500	-10.031%	33	1,040	-99.652%
2025-12-29	16.4400	16.5100	15.9500	15.9500	-8.857%	78	1,052	-99.687%
2025-12-26	18.6600	18.6600	17.5000	17.5000	-11.482%	18	1,124	-99.714%
2025-12-23	19.8000	19.9000	19.7700	19.7700	-1.150%	34	1,123	-99.747%
2025-12-22	20.4100	20.4100	20.0000	20.0000	-5.437%	33	1,105	-99.750%
2025-12-19	19.8000	21.1500	19.4500	21.1500	+17.045%	80	1,113	-99.764%
2025-12-18	17.8500	18.7000	17.8500	18.0700	+8.529%	36	1,099	-99.723%
2025-12-17	16.8500	16.8500	16.6500	16.6500	-9.511%	8	1,093	-99.700%
2025-12-16	18.4000	18.4000	18.4000	18.4000	-0.809%	2	1,087	-99.728%
2025-12-15	18.3800	18.6000	18.3800	18.5500	+3.343%	8	1,089	-99.730%
2025-12-12	16.5600	17.9500	16.5600	17.9500	-1.913%	6	1,086	-99.721%
2025-12-11	17.5500	18.3000	16.8100	18.3000	-6.870%	8	1,092	-99.727%
2025-12-10	19.0000	19.9500	18.9600	19.6500	+14.444%	8	1,093	-99.746%
2025-12-09	17.3000	17.3000	17.1700	17.1700	-0.174%	2	1,093	-99.709%
2025-12-05	16.9500	17.2000	16.3700	17.2000	+12.418%	19	1,093	-99.709%
2025-12-03	14.4000	15.3000	14.4000	15.3000	+8.127%	32	1,099	-99.673%
2025-12-02	14.5000	14.5000	14.1500	14.1500	+11.946%	3	1,094	-99.647%
2025-12-01	12.5000	12.8400	12.4000	12.6400	+1.120%	54	1,094	-99.604%
2025-11-28	12.5000	12.5000	12.5000	12.5000	-1.342%	1	1,092	-99.600%
2025-11-26	13.0000	13.0000	12.6700	12.6700	+3.008%	5	1,090	-99.605%
2025-11-25	11.1900	12.3000	11.1900	12.3000	-3.529%	3	1,090	-99.593%
2025-11-24	11.9000	12.7500	11.8500	12.7500	+14.865%	104	1,092	-99.608%
2025-11-21	11.4500	11.7200	10.0000	11.1000	-9.535%	47	1,112	-99.550%
2025-11-20	16.5000	16.5000	11.9500	12.2700	-13.592%	101	1,111	-99.593%
2025-11-19	15.5000	15.5000	14.2000	14.2000	-13.415%	157	1,077	-99.648%
2025-11-18	16.0500	16.4000	15.7900	16.4000	+4.459%	8	1,075	-99.695%
2025-11-17	16.0000	16.1600	15.2300	15.7000	-9.353%	11	1,073	-99.682%
2025-11-14	15.7000	17.6500	15.1000	17.3200	+1.882%	86	1,070	-99.711%
2025-11-13	21.5000	21.5000	17.0000	17.0000	-16.870%	158	999	-99.706%
2025-11-12	23.0500	23.0500	20.4500	20.4500	-16.085%	56	853	-99.756%
2025-11-11	23.9300	24.4000	23.1500	24.3700	-2.908%	102	833	-99.795%
2025-11-10	21.8000	25.3400	21.8000	25.1000	+35.456%	362	783	-99.801%
2025-11-07	17.5200	18.8900	17.4000	18.5300	+2.830%	60	536	-99.730%
2025-11-06	19.0000	19.2900	18.0200	18.0200	-22.361%	155	532	-99.723%
2025-11-05	23.0000	23.2100	21.2400	23.2100	-3.090%	26	440	-99.785%
2025-11-04	24.7200	26.2600	23.6600	23.9500	-28.336%	28	419	-99.791%
2025-11-03	32.5500	33.4200	31.2900	33.4200	+7.806%	16	412	-99.850%
2025-10-31	30.5000	32.0000	29.9900	31.0000	+11.111%	161	412	-99.839%
2025-10-30	27.9200	27.9200	27.9000	27.9000	-3.125%	2	265	-99.821%
2025-10-29	27.7000	28.8000	26.8200	28.8000	+21.417%	106	264	-99.826%
2025-10-28	22.5800	23.7200	22.5800	23.7200	+0.338%	7	247	-99.789%
2025-10-27	23.7500	24.0500	23.6400	23.6400	+11.773%	46	229	-99.788%
2025-10-24	21.9500	21.9500	21.1500	21.1500	+9.870%	2	229	-99.764%
2025-10-23	19.2500	19.2500	19.2500	19.2500	+11.854%	100	228	-99.740%
2025-10-22	19.6700	19.6700	17.2100	17.2100	-14.591%	7	173	-99.709%
2025-10-21	20.1500	20.1500	20.1500	20.1500	-4.048%	6	173	-99.752%
2025-10-20	19.6700	21.0000	19.6700	21.0000	+3.960%	4	173	-99.762%
2025-10-16	22.0500	22.0500	20.2000	20.2000	-5.386%	3	173	-99.752%
2025-10-14	21.3500	21.3500	21.3500	21.3500	+1.909%	1	174	-99.766%
2025-10-10	23.1500	23.1500	20.9500	20.9500	-3.367%	18	175	-99.761%
2025-10-09	21.8000	21.9000	21.6700	21.6800	-2.649%	9	175	-99.769%
2025-10-08	21.9500	22.3000	21.9500	22.2700	+6.098%	3	180	-99.775%
2025-10-07	21.8000	21.8000	20.9900	20.9900	+0.527%	51	181	-99.762%
2025-10-06	20.4000	20.9500	20.4000	20.8800	+12.198%	14	232	-99.761%
2025-10-03	18.5700	18.6100	18.5700	18.6100	-18.734%	5	234	-99.731%
2025-10-02	22.9000	22.9000	22.9000	22.9000	+1.778%	3	239	-99.782%
2025-10-01	22.5000	22.5000	22.5000	22.5000	+5.634%	3	239	-99.778%
2025-09-30	20.5800	21.3000	20.5000	21.3000	+7.685%	4	239	-99.765%
2025-09-29	21.2000	21.2000	19.7800	19.7800	-12.787%	49	239	-99.747%
2025-09-23	21.4500	22.6800	21.4500	22.6800	+12.000%	3	237	-99.780%
2025-09-22	20.3400	20.3400	20.1900	20.2500	-7.110%	59	236	-99.753%
2025-09-19	20.8700	22.4900	20.6000	21.8000	+12.082%	83	192	-99.771%
2025-09-18	18.7500	19.4500	18.3500	19.4500	+32.313%	78	147	-99.743%
2025-09-17	15.3200	15.3200	14.7000	14.7000	-11.178%	94	109	-99.660%
2025-09-16	16.7000	16.7000	16.3500	16.5500	-2.071%	105	102	-99.698%
2025-09-15	16.9000	16.9000	16.9000	16.9000	-1.744%	16	154	-99.704%
2025-09-12	15.1500	17.2000	15.1500	17.2000	+16.610%	10	164	-99.709%
2025-09-11	14.7500	14.7500	14.7500	14.7500	-4.531%	6	160	-99.661%
2025-09-10	15.3500	15.8000	15.3500	15.4500	+24.597%	150	154	-99.676%
2025-09-08	12.2700	12.4000	12.2700	12.4000	+5.532%	13	103	-99.597%
2025-09-05	10.9200	11.7500	10.9200	11.7500	-17.775%	31	90	-99.574%
2025-08-27	14.5000	14.5000	14.2900	14.2900	-7.866%	53	64	-99.650%
2025-08-26	14.1900	15.5100	14.1900	15.5100	+7.708%	6	14	-99.678%
2025-08-25	14.4000	14.4000	14.4000	14.4000	-3.743%	1	11	-99.653%
2025-08-22	14.4600	14.9600	14.4600	14.9600	+6.857%	3	10	-99.666%
2025-08-20	11.1500	14.0000	10.8400	14.0000	-6.667%	9	11	-99.643%
2025-08-19	17.8700	17.8700	15.0000	15.0000	0.000%	4	4	-99.667%

.dark-mode .XRnrN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRnrN1{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C250PLTR Aug 21 2026 250.00 Call (PLTR260821C00250000)option OPRA

PLTR20260821C250
PLTR Aug 21 2026 250.00 Call (PLTR260821C00250000)
option OPRA