Dark

PLTR20260821P105
PLTR Aug 21 2026 105.00 Put (PLTR260821P00105000)
option OPRA

EOD

Jul 23, 2026

2.50+3.306%(+0.08)434

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3900	3.0500	2.3900	2.5000	+3.306%	434	8,181	0.000%
2026-07-22	1.5000	2.5200	1.5000	2.4200	+64.626%	747	8,134	+3.306%
2026-07-21	1.5100	1.5700	1.3600	1.4700	+6.522%	194	7,835	+70.068%
2026-07-20	1.6900	1.7000	1.2900	1.3800	-21.143%	607	7,828	+81.159%
2026-07-17	1.6800	1.9700	1.5300	1.7500	+21.528%	251	7,644	+42.857%
2026-07-16	1.5300	2.0000	1.4000	1.4400	-8.280%	618	7,560	+73.611%
2026-07-15	1.5700	1.6900	1.4600	1.5700	-5.988%	731	7,851	+59.236%
2026-07-14	3.1000	3.3000	1.5300	1.6700	-20.476%	1,552	7,638	+49.701%
2026-07-13	2.3300	2.5700	1.9700	2.1000	-11.765%	525	7,824	+19.048%
2026-07-10	2.1200	2.6900	2.1200	2.3800	+4.386%	533	7,938	+5.042%
2026-07-09	2.6200	3.1200	2.2800	2.2800	+9.091%	991	7,759	+9.649%
2026-07-08	2.2800	2.8400	2.0900	2.0900	+12.366%	432	7,950	+19.617%
2026-07-07	2.0000	2.0800	1.5100	1.8600	-7.921%	665	7,920	+34.409%
2026-07-06	2.8200	2.8200	1.9400	2.0200	-21.401%	550	7,982	+23.762%
2026-07-02	2.5900	2.6900	2.1600	2.5700	-15.738%	910	7,788	-2.724%
2026-07-01	4.1200	4.2500	2.7500	3.0500	-35.789%	832	7,788	-18.033%
2026-06-30	5.3500	5.3500	4.3500	4.7500	-7.767%	569	7,544	-47.368%
2026-06-29	5.2500	5.4500	4.5500	5.1500	-16.667%	382	7,389	-51.456%
2026-06-26	7.3500	7.9000	5.9300	6.1800	-27.380%	386	7,351	-59.547%
2026-06-25	6.2000	8.9000	6.2000	8.5100	+37.925%	1,023	7,251	-70.623%
2026-06-24	5.5000	6.6500	5.0300	6.1700	+20.744%	885	7,162	-59.481%
2026-06-23	4.4900	5.2900	4.2500	5.1100	+10.846%	1,815	6,927	-51.076%
2026-06-22	3.1000	4.6500	2.8400	4.6100	+58.419%	1,944	5,969	-45.770%
2026-06-18	3.0500	3.5500	2.8000	2.9100	+7.778%	119	4,788	-14.089%
2026-06-17	2.4700	2.7000	2.1700	2.7000	+12.500%	91	4,788	-7.407%
2026-06-16	2.5600	2.9300	2.3600	2.4000	-0.826%	214	4,788	+4.167%
2026-06-15	2.8400	2.9900	2.4200	2.4200	-32.022%	47	4,686	+3.306%
2026-06-12	3.8500	3.8500	3.3000	3.5600	+4.706%	235	4,686	-29.775%
2026-06-11	3.6000	4.0500	3.4000	3.4000	-5.817%	92	4,686	-26.471%
2026-06-10	3.5600	3.7000	3.1900	3.6100	+7.761%	309	4,625	-30.748%
2026-06-09	2.7200	4.0500	2.6600	3.3500	+25.468%	186	4,606	-25.373%
2026-06-08	2.7800	2.8000	2.6400	2.6700	-13.871%	207	4,566	-6.367%
2026-06-05	2.5200	3.1000	2.5200	3.1000	+32.479%	114	4,431	-19.355%
2026-06-04	2.2200	2.3800	2.2200	2.3400	+2.632%	31	4,441	+6.838%
2026-06-03	1.6800	2.2900	1.6800	2.2800	+33.333%	701	4,424	+9.649%
2026-06-02	1.5800	1.7200	1.5600	1.7100	+23.022%	28	4,713	+46.199%
2026-06-01	1.4000	1.5800	1.3500	1.3900	-7.333%	183	4,701	+79.856%
2026-05-29	1.9600	2.0000	1.4400	1.5000	-32.735%	247	4,723	+66.667%
2026-05-28	2.8500	2.8700	2.2300	2.2300	-28.065%	161	4,810	+12.108%
2026-05-27	3.1500	3.4700	2.9400	3.1000	+9.929%	144	4,798	-19.355%
2026-05-26	2.9000	3.2500	2.7000	2.8200	-0.704%	89	4,746	-11.348%
2026-05-22	2.9400	2.9400	2.8400	2.8400	-2.405%	16	4,708	-11.972%
2026-05-21	2.9900	2.9900	2.7800	2.9100	-7.029%	91	4,704	-14.089%
2026-05-20	3.6600	3.6800	3.1300	3.1300	-6.567%	12	4,704	-20.128%
2026-05-19	3.3000	3.5200	3.2900	3.3500	-1.471%	65	4,699	-25.373%
2026-05-18	3.8000	3.8000	3.4000	3.4000	-3.134%	23	4,699	-26.471%
2026-05-15	3.8600	3.8700	3.4500	3.5100	-7.874%	186	4,699	-28.775%
2026-05-14	4.5000	4.5000	3.7500	3.8100	-13.014%	506	4,694	-34.383%
2026-05-13	3.6000	4.6100	3.6000	4.3800	+23.380%	210	4,333	-42.922%
2026-05-12	3.6000	3.9000	3.5500	3.5500	-1.389%	26	4,333	-29.577%
2026-05-11	4.1200	4.1200	3.4700	3.6000	+0.559%	66	4,333	-30.556%
2026-05-08	3.8200	4.0000	3.5800	3.5800	-1.105%	233	4,285	-30.168%
2026-05-07	3.6700	3.7500	3.3000	3.6200	-11.057%	183	4,247	-30.939%
2026-05-06	4.3000	4.5000	4.0200	4.0700	-4.235%	297	4,221	-38.575%
2026-05-05	3.2500	4.3000	3.2500	4.2500	+34.921%	287	4,169	-41.176%
2026-05-04	3.2500	3.2800	3.1000	3.1500	-12.011%	25	4,054	-20.635%
2026-05-01	3.7200	3.7200	3.5500	3.5800	-10.500%	52	4,040	-30.168%
2026-04-30	4.3700	4.3700	4.0000	4.0000	-12.473%	27	4,040	-37.500%
2026-04-29	4.8000	5.0000	4.5300	4.5700	+12.840%	10	4,030	-45.295%
2026-04-28	4.0000	4.0500	4.0000	4.0500	+1.504%	3	4,028	-38.272%
2026-04-27	4.2500	4.2500	3.9900	3.9900	-2.920%	9	4,027	-37.343%
2026-04-24	4.7000	4.7000	4.1000	4.1100	+0.489%	16	4,019	-39.173%
2026-04-23	3.7300	4.0900	3.7200	4.0900	+27.813%	109	4,018	-38.875%
2026-04-22	3.3000	3.3500	3.2000	3.2000	-11.111%	9	3,999	-21.875%
2026-04-21	3.7600	3.7600	3.4200	3.6000	-7.455%	415	4,225	-30.556%
2026-04-20	3.6700	4.0000	3.6700	3.8900	+3.733%	135	4,225	-35.733%
2026-04-17	3.7000	3.7500	3.5500	3.7500	-14.188%	61	4,226	-33.333%
2026-04-16	4.2600	4.3700	4.2000	4.3700	-1.131%	54	4,198	-42.792%
2026-04-15	5.0000	5.0200	4.3600	4.4200	-18.148%	66	4,158	-43.439%
2026-04-14	5.3000	5.4000	5.3000	5.4000	-14.286%	15	4,113	-53.704%
2026-04-13	6.9000	6.9000	6.0000	6.3000	-18.075%	97	4,104	-60.317%
2026-04-10	7.8300	8.9500	7.5700	7.6900	+6.806%	328	4,026	-67.490%
2026-04-09	6.6400	7.6000	6.6400	7.2000	+33.333%	36	3,823	-65.278%
2026-04-08	4.1400	5.5200	4.1400	5.4000	+21.348%	70	3,814	-53.704%
2026-04-07	4.4500	4.4500	4.4500	4.4500	0.000%	2	3,761	-43.820%
2026-04-06	4.4300	4.4500	4.4300	4.4500	-8.247%	2	3,761	-43.820%
2026-04-02	5.5000	5.5000	4.8500	4.8500	-3.000%	11	3,760	-48.454%
2026-04-01	5.0000	5.0000	4.9500	5.0000	-9.910%	3	3,760	-50.000%
2026-03-31	6.1500	6.1500	5.5500	5.5500	-17.899%	15	3,758	-54.955%
2026-03-30	5.8000	6.7600	5.8000	6.7600	+11.367%	8	3,753	-63.018%
2026-03-27	6.2400	6.2400	6.0700	6.0700	+20.198%	24	3,748	-58.814%
2026-03-26	5.0000	5.0500	5.0000	5.0500	+16.092%	2	3,749	-50.495%
2026-03-25	4.3500	4.3500	4.3500	4.3500	-4.396%	5	3,747	-42.529%
2026-03-24	4.4300	4.5500	4.4300	4.5500	+7.059%	2	3,752	-45.055%
2026-03-23	4.3000	4.3000	4.2500	4.2500	-19.811%	2	3,752	-41.176%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+17.778%	1	3,751	-52.830%
2026-03-19	5.1000	5.1000	4.5000	4.5000	+1.124%	3	3,750	-44.444%
2026-03-18	4.4500	4.4500	4.4500	4.4500	-0.224%	9	3,748	-43.820%
2026-03-17	5.0000	5.0000	4.4500	4.4600	-11.683%	50	3,756	-43.946%
2026-03-16	5.0500	5.0500	5.0500	5.0500	-10.619%	2	3,730	-50.495%
2026-03-13	5.6100	5.6500	5.6100	5.6500	+2.727%	21	3,730	-55.752%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-0.542%	1	3,750	-54.545%
2026-03-11	5.5300	5.5300	5.5300	5.5300	-2.982%	1	3,749	-54.792%
2026-03-10	5.6500	5.7000	5.5200	5.7000	+8.571%	23	3,749	-56.140%
2026-03-09	5.4900	5.5000	5.2500	5.2500	+4.790%	23	3,739	-52.381%
2026-03-06	5.5000	5.5000	4.9400	5.0100	-10.536%	424	4,028	-50.100%
2026-03-05	5.6000	5.6000	5.6000	5.6000	0.000%	1	3,720	-55.357%
2026-03-04	5.9500	5.9500	5.6000	5.6000	-17.647%	35	3,720	-55.357%
2026-03-03	7.2300	8.0000	6.8000	6.8000	+3.817%	95	3,722	-63.235%
2026-03-02	6.8700	6.8700	6.4200	6.5500	-18.125%	34	3,643	-61.832%
2026-02-27	8.1000	8.6000	7.9500	8.0000	-4.762%	325	3,615	-68.750%
2026-02-26	8.1800	8.6800	8.1800	8.4000	+0.599%	489	3,465	-70.238%
2026-02-25	8.8000	8.8000	8.2500	8.3500	-14.969%	67	3,073	-70.060%
2026-02-24	10.1000	10.1000	9.6000	9.8200	+5.027%	84	3,073	-74.542%
2026-02-23	9.5500	9.8500	9.3000	9.3500	+13.333%	64	3,044	-73.262%
2026-02-20	8.8200	8.8200	8.0500	8.2500	-4.514%	373	3,039	-69.697%
2026-02-19	8.8000	8.8000	8.6400	8.6400	+3.971%	63	2,888	-71.065%
2026-02-18	7.4800	8.3100	7.4500	8.3100	-4.152%	44	2,833	-69.916%
2026-02-17	9.8000	9.8000	8.6700	8.6700	-1.477%	80	2,835	-71.165%
2026-02-13	9.8000	9.9500	8.8000	8.8000	-11.824%	495	2,494	-71.591%
2026-02-12	8.6500	10.5600	8.6500	9.9800	+14.713%	512	2,494	-74.950%
2026-02-11	8.8000	8.8900	8.7000	8.7000	+11.538%	67	2,410	-71.264%
2026-02-10	7.4500	7.9500	7.4500	7.8000	+14.875%	956	2,381	-67.949%
2026-02-09	6.7500	6.7900	6.7500	6.7900	-22.400%	14	1,426	-63.181%
2026-02-06	8.7500	8.7500	8.7500	8.7500	-15.049%	5	1,425	-71.429%
2026-02-05	9.7800	10.6100	9.7800	10.3000	+26.691%	433	1,430	-75.728%
2026-02-04	5.5500	8.9500	5.5500	8.1300	+53.396%	31	1,419	-69.250%
2026-02-03	4.8500	5.5000	4.8500	5.3000	-20.896%	1,202	1,420	-52.830%
2026-02-02	6.4500	6.7000	6.4500	6.7000	-6.944%	7	1,420	-62.687%
2026-01-30	6.6000	7.2000	6.6000	7.2000	+8.271%	73	1,420	-65.278%
2026-01-29	6.9000	7.1600	6.6500	6.6500	+18.750%	36	1,412	-62.406%
2026-01-28	5.6000	5.6000	5.6000	5.6000	+18.896%	1	1,427	-55.357%
2026-01-26	4.5000	4.7100	4.5000	4.7100	+1.290%	26	1,426	-46.921%
2026-01-23	4.6000	4.6500	4.4700	4.6500	-7.921%	112	1,428	-46.237%
2026-01-21	5.0500	5.0500	5.0500	5.0500	-5.075%	6	1,433	-50.495%
2026-01-20	5.3000	5.3500	5.3000	5.3200	+19.016%	46	1,427	-53.008%
2026-01-15	4.4700	4.4700	4.4700	4.4700	-6.289%	2	1,407	-44.072%
2026-01-14	4.7500	4.7800	4.7500	4.7700	+3.696%	6	1,407	-47.589%
2026-01-12	4.6000	4.6000	4.6000	4.6000	-9.804%	1	1,407	-45.652%
2026-01-08	4.7500	5.1000	4.7500	5.1000	+7.368%	2	1,407	-50.980%
2026-01-06	5.1200	5.1200	4.7500	4.7500	-6.863%	4	1,407	-47.368%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-2.486%	200	1,451	-50.980%
2026-01-02	5.2300	5.2300	5.2300	5.2300	+3.564%	4	1,451	-52.199%
2025-12-31	5.0500	5.0500	5.0500	5.0500	+2.020%	10	1,451	-50.495%
2025-12-30	4.9000	4.9500	4.9000	4.9500	+3.340%	3	1,451	-49.495%
2025-12-26	4.7200	4.7900	4.6800	4.7900	-10.634%	59	1,448	-47.808%
2025-12-19	5.3500	5.3600	5.3500	5.3600	-8.376%	2	1,447	-53.358%
2025-12-18	5.8500	5.8500	5.8500	5.8500	-12.030%	11	1,448	-57.265%
2025-12-17	6.2000	6.6500	6.2000	6.6500	-13.411%	26	1,459	-62.406%
2025-12-02	7.6800	7.6800	7.6800	7.6800	+4.918%	1	1,440	-67.448%
2025-12-01	7.4000	7.4000	7.3200	7.3200	-24.145%	35	1,439	-65.847%
2025-11-24	9.4500	9.6500	9.4500	9.6500	-15.499%	4	1,409	-74.093%
2025-11-21	11.4200	11.4200	11.4200	11.4200	+9.808%	1	1,409	-78.109%
2025-11-20	10.1600	10.4000	10.1600	10.4000	+27.607%	1,201	1,410	-75.962%
2025-11-17	8.1500	8.1500	8.1500	8.1500	+4.220%	1	209	-69.325%
2025-11-14	7.8200	7.8200	7.8200	7.8200	-4.634%	1	209	-68.031%
2025-11-13	8.0800	8.2000	8.0800	8.2000	+17.143%	13	209	-69.512%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-6.667%	1	209	-64.286%
2025-11-06	6.8000	7.5500	6.8000	7.5000	+11.111%	32	209	-66.667%
2025-11-05	6.7500	6.7500	6.7500	6.7500	+1.504%	50	209	-62.963%
2025-11-04	6.8400	6.8400	6.6500	6.6500	+11.765%	2	159	-62.406%
2025-11-03	5.9500	5.9500	5.9500	5.9500	0.000%	5	155	-57.983%
2025-10-29	5.9000	5.9500	5.9000	5.9500	-4.494%	2	155	-57.983%
2025-10-28	6.2300	6.2300	6.2300	6.2300	-26.706%	1	155	-59.872%
2025-10-14	8.5000	8.5000	8.5000	8.5000	+13.333%	10	154	-70.588%
2025-09-25	7.5000	7.5000	7.5000	7.5000	+5.634%	1	144	-66.667%
2025-09-23	7.1000	7.1000	7.0500	7.1000	+7.576%	24	144	-64.789%
2025-09-19	6.6000	6.6000	6.6000	6.6000	-7.042%	1	120	-62.121%
2025-09-18	7.1000	7.1000	7.1000	7.1000	-14.458%	1	121	-64.789%
2025-09-17	8.3000	8.3000	8.3000	8.3000	+8.781%	1	122	-69.880%
2025-09-15	7.9500	7.9500	7.6300	7.6300	-14.558%	3	121	-67.235%
2025-09-09	8.9300	8.9300	8.9300	8.9300	-7.076%	1	122	-72.004%
2025-09-08	9.5200	9.6500	9.5200	9.6100	-9.340%	71	121	-73.985%
2025-09-02	10.5500	10.6000	10.5500	10.6000	-0.094%	25	102	-76.415%
2025-08-29	10.7000	10.7000	10.6100	10.6100	-1.302%	9	68	-76.437%
2025-08-28	10.7500	10.7500	10.7500	10.7500	+2.871%	1	68	-76.744%
2025-08-26	10.5500	10.5500	10.4500	10.4500	-4.128%	19	67	-76.077%
2025-08-25	11.6500	11.7000	10.9000	10.9000	-7.234%	44	50	-77.064%
2025-08-20	12.7300	13.8500	11.7500	11.7500	+3.524%	12	10	-78.723%
2025-08-19	10.8500	11.3500	10.8500	11.3500	0.000%	2	2	-77.974%

.dark-mode .KSYfDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KSYfDN{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P105PLTR Aug 21 2026 105.00 Put (PLTR260821P00105000)option OPRA

PLTR20260821P105
PLTR Aug 21 2026 105.00 Put (PLTR260821P00105000)
option OPRA