Dark

PLTR20260821C270
PLTR Aug 21 2026 270.00 Call (PLTR260821C00270000)
option OPRA

EOD

Jul 23, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0500	0.0500	0.0500	0.0500	-28.571%	1	492	0.000%
2026-07-22	0.0700	0.0700	0.0700	0.0700	+16.667%	11	493	-28.571%
2026-07-21	0.0600	0.0600	0.0600	0.0600	0.000%	1	484	-16.667%
2026-07-20	0.0600	0.0600	0.0600	0.0600	0.000%	7	484	-16.667%
2026-07-17	0.0600	0.0600	0.0600	0.0600	-33.333%	2	477	-16.667%
2026-07-15	0.0900	0.0900	0.0900	0.0900	-10.000%	1	477	-44.444%
2026-07-14	0.0900	0.1000	0.0900	0.1000	0.000%	56	476	-50.000%
2026-07-10	0.0800	0.1000	0.0800	0.1000	-9.091%	2	421	-50.000%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-8.333%	1	421	-54.545%
2026-07-08	0.1200	0.1200	0.1200	0.1200	-14.286%	1	421	-58.333%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-22.222%	12	422	-64.286%
2026-07-02	0.2000	0.2000	0.1800	0.1800	+12.500%	12	446	-72.222%
2026-07-01	0.2000	0.2000	0.1600	0.1600	+14.286%	14	446	-68.750%
2026-06-26	0.1300	0.1400	0.1300	0.1400	+40.000%	3	434	-64.286%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-28.571%	1	433	-50.000%
2026-06-23	0.1600	0.1600	0.1400	0.1400	-17.647%	2	434	-64.286%
2026-06-22	0.2200	0.2200	0.1700	0.1700	-34.615%	17	433	-70.588%
2026-06-18	0.2300	0.2600	0.2300	0.2600	-7.143%	3	417	-80.769%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-17.647%	26	417	-82.143%
2026-06-15	0.3500	0.3500	0.3400	0.3400	+3.030%	9	367	-85.294%
2026-06-12	0.3500	0.3800	0.3300	0.3300	-5.714%	44	367	-84.848%
2026-06-11	0.3700	0.3700	0.3300	0.3500	-2.778%	14	367	-85.714%
2026-06-10	0.4000	0.4000	0.3600	0.3600	+5.882%	19	365	-86.111%
2026-06-09	0.4000	0.4000	0.3200	0.3400	-29.167%	6	382	-85.294%
2026-06-08	0.5700	0.5700	0.4800	0.4800	-14.286%	13	381	-89.583%
2026-06-05	0.6000	0.6000	0.5600	0.5600	-27.273%	3	380	-91.071%
2026-06-04	0.9000	0.9300	0.7700	0.7700	-6.098%	10	381	-93.506%
2026-06-03	1.1000	1.1000	0.8200	0.8200	-43.448%	36	378	-93.902%
2026-06-02	1.4800	1.4800	1.4500	1.4500	-26.768%	9	361	-96.552%
2026-06-01	2.0000	2.1500	1.7000	1.9800	+33.784%	73	361	-97.475%
2026-05-29	0.9600	1.6900	0.9600	1.4800	+174.074%	157	329	-96.622%
2026-05-28	0.5400	0.5400	0.5400	0.5400	+54.286%	26	285	-90.741%
2026-05-27	0.3600	0.3600	0.3500	0.3500	-5.405%	3	285	-85.714%
2026-05-21	0.4300	0.4300	0.3700	0.3700	-19.565%	7	285	-86.486%
2026-05-20	0.4600	0.4600	0.4600	0.4600	-8.000%	5	285	-89.130%
2026-05-19	0.5000	0.5000	0.5000	0.5000	0.000%	1	283	-90.000%
2026-05-18	0.6000	0.6000	0.5000	0.5000	0.000%	9	283	-90.000%
2026-05-15	0.6600	0.6600	0.5000	0.5000	-5.660%	7	283	-90.000%
2026-05-13	0.5300	0.5300	0.5300	0.5300	-8.621%	26	270	-90.566%
2026-05-12	0.5800	0.5800	0.5800	0.5800	-3.333%	1	270	-91.379%
2026-05-11	0.6000	0.6000	0.5500	0.6000	-6.250%	52	270	-91.667%
2026-05-08	0.6400	0.6400	0.6400	0.6400	-20.000%	1	294	-92.188%
2026-05-07	0.8000	0.8000	0.8000	0.8000	+17.647%	1	294	-93.750%
2026-05-05	0.6500	0.6800	0.6500	0.6800	-41.379%	8	293	-92.647%
2026-05-04	1.1800	1.1800	1.0900	1.1600	+17.172%	5	299	-95.690%
2026-05-01	1.0000	1.0100	0.9100	0.9900	+23.750%	89	228	-94.949%
2026-04-30	0.7300	0.8000	0.7300	0.8000	+6.667%	3	228	-93.750%
2026-04-29	0.6900	0.7500	0.6900	0.7500	-12.791%	3	226	-93.333%
2026-04-28	0.8600	0.8600	0.8600	0.8600	-6.522%	1	224	-94.186%
2026-04-27	0.9200	0.9200	0.9200	0.9200	0.000%	1	225	-94.565%
2026-04-23	1.1300	1.1300	0.9200	0.9200	-27.559%	7	224	-94.565%
2026-04-22	0.9500	1.2700	0.9500	1.2700	+12.389%	2	219	-96.063%
2026-04-21	1.0700	1.1500	1.0700	1.1300	+13.000%	5	218	-95.575%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-13.793%	1	218	-95.000%
2026-04-17	1.0500	1.1600	1.0500	1.1600	+8.411%	2	218	-95.690%
2026-04-16	1.0400	1.0700	1.0400	1.0700	+55.072%	3	220	-95.327%
2026-04-14	0.6900	0.6900	0.6900	0.6900	+16.949%	2	218	-92.754%
2026-04-13	0.7300	0.7300	0.5900	0.5900	+5.357%	2	218	-91.525%
2026-04-10	0.4900	0.5600	0.4900	0.5600	+12.000%	26	218	-91.071%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-16.667%	1	218	-90.000%
2026-04-08	0.7100	0.7100	0.6000	0.6000	-21.053%	4	219	-91.667%
2026-04-07	0.7600	0.7600	0.7600	0.7600	+4.110%	1	219	-93.421%
2026-04-06	0.8700	0.8700	0.7300	0.7300	+1.389%	26	219	-93.151%
2026-04-02	0.7200	0.7200	0.7200	0.7200	-25.773%	1	214	-93.056%
2026-04-01	0.8400	0.9700	0.8400	0.9700	+4.301%	11	214	-94.845%
2026-03-31	0.7200	0.9300	0.7200	0.9300	+13.415%	4	214	-94.624%
2026-03-30	0.8200	0.8200	0.8200	0.8200	-18.000%	1	214	-93.902%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-48.718%	4	213	-95.000%
2026-03-23	1.8500	1.9500	1.8500	1.9500	+21.875%	2	217	-97.436%
2026-03-19	1.6000	1.6000	1.6000	1.6000	-10.615%	1	216	-96.875%
2026-03-18	1.7900	1.7900	1.7900	1.7900	-5.789%	1	217	-97.207%
2026-03-16	1.9200	1.9200	1.8500	1.9000	-23.695%	22	217	-97.368%
2026-03-12	2.4900	2.4900	2.4900	2.4900	+13.182%	12	215	-97.992%
2026-03-10	2.2000	2.2000	2.2000	2.2000	-15.709%	1	227	-97.727%
2026-03-09	2.7500	2.7500	2.5600	2.6100	-24.784%	22	227	-98.084%
2026-03-06	2.8200	3.4700	2.8100	3.4700	+40.486%	11	216	-98.559%
2026-03-05	2.8300	2.8300	2.3600	2.4700	-8.856%	6	210	-97.976%
2026-03-04	2.8200	2.8200	2.7100	2.7100	+26.047%	10	211	-98.155%
2026-03-03	2.1500	2.1500	2.1500	2.1500	-8.120%	1	213	-97.674%
2026-03-02	2.2500	2.3400	2.2500	2.3400	+78.626%	14	212	-97.863%
2026-02-24	1.3400	1.3400	1.2400	1.3100	-1.504%	146	218	-96.183%
2026-02-23	1.3400	1.3400	1.3300	1.3300	-17.391%	56	290	-96.241%
2026-02-19	1.6100	1.6100	1.6100	1.6100	-17.857%	2	272	-96.894%
2026-02-18	1.9600	1.9600	1.9600	1.9600	+24.841%	3	272	-97.449%
2026-02-17	1.5300	1.5700	1.5300	1.5700	-7.647%	3	275	-96.815%
2026-02-13	1.7700	1.7700	1.7000	1.7000	+10.390%	2	273	-97.059%
2026-02-12	1.5300	1.5400	1.5300	1.5400	-36.885%	55	273	-96.753%
2026-02-10	2.6000	2.6000	2.4300	2.4400	+29.101%	3	323	-97.951%
2026-02-06	1.8600	1.8900	1.8600	1.8900	-0.526%	19	323	-97.354%
2026-02-05	2.1000	2.1000	1.8200	1.9000	-18.103%	3	337	-97.368%
2026-02-04	3.4000	3.4000	2.3200	2.3200	-47.153%	258	337	-97.845%
2026-02-03	4.3500	4.4700	4.3500	4.3900	+18.649%	14	413	-98.861%
2026-02-02	3.6400	3.7000	3.6400	3.7000	+6.628%	8	412	-98.649%
2026-01-30	3.6500	3.6500	3.4700	3.4700	-17.381%	4	418	-98.559%
2026-01-29	4.3000	4.3000	3.9500	4.2000	-16.832%	9	420	-98.810%
2026-01-28	5.0500	5.0500	5.0500	5.0500	-18.548%	30	413	-99.010%
2026-01-27	6.2500	6.2500	6.2000	6.2000	-4.762%	77	414	-99.194%
2026-01-26	6.5300	6.5300	6.5000	6.5100	-5.652%	8	356	-99.232%
2026-01-23	7.0000	7.0000	6.9000	6.9000	+11.290%	5	354	-99.275%
2026-01-22	6.3000	6.3000	6.2000	6.2000	-0.800%	4	353	-99.194%
2026-01-21	6.2500	6.2500	6.2500	6.2500	-20.886%	1	357	-99.200%
2026-01-20	7.7000	7.9000	7.2200	7.9000	-0.378%	8	357	-99.367%
2026-01-16	7.9800	7.9800	7.7500	7.9300	-16.085%	27	341	-99.369%
2026-01-15	9.4500	9.4500	9.4500	9.4500	+1.070%	1	341	-99.471%
2026-01-14	8.6700	9.4000	8.5500	9.3500	+0.107%	65	341	-99.465%
2026-01-13	9.3000	9.3400	9.3000	9.3400	-4.205%	2	316	-99.465%
2026-01-12	10.3200	10.3200	9.7500	9.7500	+3.945%	27	315	-99.487%
2026-01-09	9.3800	9.3800	9.3800	9.3800	-2.899%	1	300	-99.467%
2026-01-08	9.6600	9.6600	9.6600	9.6600	-11.376%	6	300	-99.482%
2026-01-07	10.4000	10.9000	10.4000	10.9000	+13.542%	53	300	-99.541%
2026-01-06	9.6000	9.6000	9.6000	9.6000	+5.495%	6	262	-99.479%
2026-01-05	9.1000	9.1000	9.1000	9.1000	+13.750%	1	260	-99.451%
2026-01-02	9.8500	9.8500	8.0000	8.0000	-24.386%	58	260	-99.375%
2025-12-31	11.0000	11.0000	10.5800	10.5800	-10.868%	6	255	-99.527%
2025-12-30	11.8700	11.8700	11.8700	11.8700	-7.266%	1	255	-99.579%
2025-12-29	13.0400	13.0400	12.8000	12.8000	-8.178%	2	254	-99.609%
2025-12-26	14.1200	14.1200	13.9400	13.9400	-10.755%	6	252	-99.641%
2025-12-23	15.8000	15.8000	15.6200	15.6200	-12.099%	26	256	-99.680%
2025-12-22	17.7700	17.7700	17.7700	17.7700	+14.645%	3	249	-99.719%
2025-12-19	15.4000	15.5500	15.3100	15.5000	+9.541%	39	249	-99.677%
2025-12-18	14.1500	14.1500	14.1000	14.1500	+12.749%	12	252	-99.647%
2025-12-17	12.5500	12.5500	12.5500	12.5500	-15.317%	6	257	-99.602%
2025-12-15	15.0200	15.0200	14.8200	14.8200	+13.389%	6	251	-99.663%
2025-12-12	15.0000	15.0000	13.0700	13.0700	-14.183%	3	253	-99.617%
2025-12-10	15.2300	15.2300	15.2300	15.2300	+25.868%	1	252	-99.672%
2025-12-03	11.5000	12.1000	11.5000	12.1000	+4.310%	2	251	-99.587%
2025-12-02	11.6000	11.6000	11.6000	11.6000	+15.194%	5	250	-99.569%
2025-11-26	10.0700	10.0700	10.0700	10.0700	+14.562%	1	244	-99.503%
2025-11-25	8.7900	8.7900	8.7900	8.7900	-0.902%	2	244	-99.431%
2025-11-21	8.8000	8.8700	8.8000	8.8700	-9.119%	45	242	-99.436%
2025-11-20	9.7600	9.7600	9.7600	9.7600	-21.163%	1	197	-99.488%
2025-11-18	12.3500	12.9500	12.3500	12.3800	-1.590%	17	198	-99.596%
2025-11-17	13.4500	13.4500	12.5800	12.5800	-16.133%	2	206	-99.603%
2025-11-13	15.0000	15.0000	15.0000	15.0000	-22.078%	2	206	-99.667%
2025-11-11	19.2500	19.2500	19.2500	19.2500	-7.541%	1	205	-99.740%
2025-11-10	18.7000	20.8200	18.7000	20.8200	-2.024%	9	205	-99.760%
2025-11-04	20.4500	21.7000	20.4500	21.2500	-24.377%	6	208	-99.765%
2025-11-03	26.6200	28.1000	26.5500	28.1000	+7.375%	151	124	-99.822%
2025-10-31	26.1700	26.1700	26.1700	26.1700	+14.530%	2	124	-99.809%
2025-10-30	22.8500	22.8500	22.8500	22.8500	+23.447%	15	123	-99.781%
2025-10-28	18.5100	18.5100	18.5100	18.5100	+7.930%	6	123	-99.730%
2025-10-24	17.0500	17.1500	17.0500	17.1500	+3.939%	2	117	-99.708%
2025-10-23	16.5000	16.5000	16.5000	16.5000	+15.385%	2	116	-99.697%
2025-10-22	14.1500	14.3000	14.1500	14.3000	-19.163%	3	116	-99.650%
2025-10-20	17.4000	17.6900	17.4000	17.6900	+5.992%	2	117	-99.717%
2025-10-17	16.6900	16.6900	16.6900	16.6900	-9.784%	1	117	-99.700%
2025-10-16	18.5000	18.5000	18.5000	18.5000	+10.382%	3	118	-99.730%
2025-10-13	16.8000	16.8000	16.7600	16.7600	-5.311%	5	121	-99.702%
2025-10-10	17.7000	17.7000	17.7000	17.7000	-0.394%	1	123	-99.718%
2025-10-09	17.7800	17.7800	17.7700	17.7700	-1.606%	3	124	-99.719%
2025-10-08	18.2000	18.2000	18.0600	18.0600	+17.808%	2	124	-99.723%
2025-10-03	17.2500	17.2500	14.2600	15.3300	-19.948%	11	124	-99.674%
2025-10-02	18.1600	19.1500	18.1600	19.1500	-1.034%	18	128	-99.739%
2025-10-01	18.5500	19.4000	18.5500	19.3500	+9.818%	35	122	-99.742%
2025-09-30	17.0300	17.6200	17.0300	17.6200	+7.636%	23	90	-99.716%
2025-09-29	16.3700	16.3700	16.3700	16.3700	-9.508%	1	75	-99.695%
2025-09-24	18.1000	18.1000	17.9500	18.0900	+4.566%	26	75	-99.724%
2025-09-23	18.9100	19.0000	17.0000	17.3000	+3.904%	20	76	-99.711%
2025-09-22	16.8700	16.8700	16.6500	16.6500	0.000%	74	74	-99.700%

.dark-mode .fjGp5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fjGp5q{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821C270PLTR Aug 21 2026 270.00 Call (PLTR260821C00270000)option OPRA

PLTR20260821C270
PLTR Aug 21 2026 270.00 Call (PLTR260821C00270000)
option OPRA