Dark

PLTR20260821P115
PLTR Aug 21 2026 115.00 Put (PLTR260821P00115000)
option OPRA

EOD

Jul 23, 2026

5.58+6.897%(+0.36)607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.9000	6.4000	4.9000	5.5800	+6.897%	607	10,525	0.000%
2026-07-22	3.3500	5.5000	3.3500	5.2200	+61.610%	1,360	10,726	+6.897%
2026-07-21	3.2500	3.7000	3.0800	3.2300	+4.870%	258	10,573	+72.755%
2026-07-20	3.7000	3.7000	2.8000	3.0800	-16.757%	594	10,514	+81.169%
2026-07-17	3.8500	4.2500	3.2000	3.7000	+17.460%	776	10,692	+50.811%
2026-07-16	3.7700	4.3500	3.1000	3.1500	-7.625%	610	10,796	+77.143%
2026-07-15	3.2000	3.6500	3.1000	3.4100	-5.278%	744	10,856	+63.636%
2026-07-14	6.0000	6.3500	3.2900	3.6000	-17.241%	2,049	10,882	+55.000%
2026-07-13	4.5000	5.0000	4.1000	4.3500	-11.765%	661	10,516	+28.276%
2026-07-10	4.4800	5.3200	4.4800	4.9300	+6.022%	456	10,232	+13.185%
2026-07-09	5.5500	6.0500	4.6500	4.6500	+12.048%	1,534	10,249	+20.000%
2026-07-08	4.8000	5.5500	4.1200	4.1500	+12.162%	356	9,085	+34.458%
2026-07-07	4.0200	4.2500	3.0500	3.7000	-11.905%	669	8,939	+50.811%
2026-07-06	5.2000	5.2000	3.9100	4.2000	-16.832%	472	9,045	+32.857%
2026-07-02	4.9800	5.2200	4.3300	5.0500	-14.696%	788	9,043	+10.495%
2026-07-01	7.6200	7.6200	5.3000	5.9200	-32.343%	1,118	9,043	-5.743%
2026-06-30	9.7500	9.7500	8.2000	8.7500	-6.716%	204	9,268	-36.229%
2026-06-29	9.2700	9.7300	8.3700	9.3800	-12.744%	515	9,130	-40.512%
2026-06-26	12.8400	12.9500	10.5100	10.7500	-24.561%	623	8,949	-48.093%
2026-06-25	12.0500	14.5900	12.0500	14.2500	+31.944%	583	8,613	-60.842%
2026-06-24	10.3500	11.5000	8.9500	10.8000	+17.137%	4,708	7,794	-48.333%
2026-06-23	8.0700	9.4700	7.8300	9.2200	+10.419%	2,789	8,266	-39.479%
2026-06-22	6.0000	8.4000	5.2600	8.3500	+53.211%	1,031	6,402	-33.174%
2026-06-18	5.5000	6.6000	5.2500	5.4500	+7.921%	1,190	5,171	+2.385%
2026-06-17	4.7400	5.0500	4.0500	5.0500	+14.253%	174	5,171	+10.495%
2026-06-16	4.5000	5.3500	4.4200	4.4200	-1.119%	499	5,171	+26.244%
2026-06-15	5.3000	5.5500	4.4500	4.4700	-28.480%	187	4,847	+24.832%
2026-06-12	6.1500	6.8500	5.8400	6.2500	+8.885%	176	4,847	-10.720%
2026-06-11	6.5300	7.0500	5.6600	5.7400	-7.865%	278	4,847	-2.787%
2026-06-10	6.4500	6.5900	5.4600	6.2300	+7.414%	336	4,727	-10.433%
2026-06-09	4.8700	7.0000	4.5700	5.8000	+23.404%	200	4,839	-3.793%
2026-06-08	4.8500	5.0500	4.6900	4.7000	-9.091%	300	4,810	+18.723%
2026-06-05	4.0800	5.4500	4.0800	5.1700	+27.654%	178	4,618	+7.930%
2026-06-04	3.6400	4.1500	3.6400	4.0500	+1.250%	47	4,674	+37.778%
2026-06-03	2.8700	4.1000	2.8700	4.0000	+37.931%	181	4,650	+39.500%
2026-06-02	2.7600	3.2000	2.7200	2.9000	+26.638%	59	4,663	+92.414%
2026-06-01	2.4800	2.7000	2.2900	2.2900	-15.185%	342	4,647	+143.668%
2026-05-29	3.3500	3.4200	2.5300	2.7000	-30.946%	916	4,691	+106.667%
2026-05-28	5.0000	5.0500	3.8600	3.9100	-28.909%	514	4,700	+42.711%
2026-05-27	5.5500	5.8000	5.1000	5.5000	+11.111%	242	4,623	+1.455%
2026-05-26	4.9900	5.6200	4.7000	4.9500	+0.406%	343	4,539	+12.727%
2026-05-22	5.0000	5.4000	4.6500	4.9300	-1.400%	103	4,465	+13.185%
2026-05-21	5.0000	5.1500	4.8300	5.0000	-6.015%	157	4,489	+11.600%
2026-05-20	5.8200	5.8200	5.3000	5.3200	-5.841%	147	4,489	+4.887%
2026-05-19	5.5500	5.9500	5.2000	5.6500	-1.739%	612	4,540	-1.239%
2026-05-18	6.5000	6.5000	5.6100	5.7500	-6.046%	956	4,540	-2.957%
2026-05-15	6.3500	6.4500	5.8000	6.1200	-3.622%	335	4,540	-8.824%
2026-05-14	7.0500	7.0500	6.2000	6.3500	-13.014%	313	4,337	-12.126%
2026-05-13	5.7300	7.6500	5.7300	7.3000	+24.786%	399	3,978	-23.562%
2026-05-12	5.9500	6.3400	5.8500	5.8500	+0.862%	315	3,978	-4.615%
2026-05-11	6.6000	6.7500	5.7500	5.8000	0.000%	228	3,978	-3.793%
2026-05-08	6.5500	6.6100	5.8000	5.8000	-4.132%	210	3,943	-3.793%
2026-05-07	6.0000	6.1000	5.4000	6.0500	-11.029%	355	3,950	-7.769%
2026-05-06	7.5000	7.5000	6.4500	6.8000	+4.615%	296	4,003	-17.941%
2026-05-05	5.1500	6.9500	5.1500	6.5000	+25.000%	623	4,060	-14.154%
2026-05-04	5.1000	5.3200	4.9500	5.2000	-8.772%	60	3,837	+7.308%
2026-05-01	5.2500	6.0900	5.2500	5.7000	-10.236%	50	3,813	-2.105%
2026-04-30	6.5000	7.0000	6.3500	6.3500	-9.286%	86	3,813	-12.126%
2026-04-29	7.2700	7.7300	6.9500	7.0000	+9.375%	18	3,800	-20.286%
2026-04-28	6.3800	6.4000	6.3000	6.4000	+2.400%	19	3,795	-12.813%
2026-04-27	6.6600	6.6600	6.1000	6.2500	-1.420%	14	3,785	-10.720%
2026-04-24	6.9500	7.1000	6.3400	6.3400	-5.655%	56	3,780	-11.987%
2026-04-23	5.4900	6.8000	5.4900	6.7200	+37.143%	17	3,769	-16.964%
2026-04-22	5.2500	5.2500	4.8800	4.9000	-15.517%	59	3,765	+13.878%
2026-04-21	5.3400	5.8000	5.3200	5.8000	-1.695%	129	3,800	-3.793%
2026-04-20	5.7500	6.0500	5.7500	5.9000	+1.724%	4	3,800	-5.424%
2026-04-17	5.8600	5.8600	5.5600	5.8000	-12.782%	33	3,799	-3.793%
2026-04-16	6.5000	7.0000	6.4000	6.6500	0.000%	166	3,800	-16.090%
2026-04-15	7.6000	7.7000	6.6200	6.6500	-17.901%	46	3,787	-16.090%
2026-04-14	8.1500	8.3000	7.8000	8.1000	-13.738%	39	3,802	-31.111%
2026-04-13	9.9000	9.9000	8.9300	9.3900	-15.785%	122	3,798	-40.575%
2026-04-10	11.3800	12.8800	10.9000	11.1500	+7.212%	177	3,763	-49.955%
2026-04-09	9.3800	11.0000	9.3800	10.4000	+28.079%	1,123	3,693	-46.346%
2026-04-08	5.1500	8.1200	5.1500	8.1200	+24.923%	48	3,290	-31.281%
2026-04-07	6.5000	6.5000	6.5000	6.5000	+0.154%	2	3,256	-14.154%
2026-04-06	6.4500	6.5000	6.4500	6.4900	-9.231%	16	3,256	-14.022%
2026-04-02	7.1500	7.1500	7.1500	7.1500	+1.132%	5	3,255	-21.958%
2026-04-01	7.3500	7.3500	7.0700	7.0700	-3.415%	12	3,255	-21.075%
2026-03-31	8.3500	8.3900	7.3200	7.3200	-23.988%	35	3,257	-23.770%
2026-03-30	8.6500	9.7000	8.5500	9.6300	+15.329%	33	3,270	-42.056%
2026-03-27	8.9100	9.1400	8.3500	8.3500	+7.189%	3	3,252	-33.174%
2026-03-26	7.3000	7.7900	7.3000	7.7900	+20.775%	20	3,251	-28.370%
2026-03-25	5.9500	6.4500	5.9300	6.4500	-3.298%	25	3,234	-13.488%
2026-03-24	6.7700	6.8000	6.4500	6.6700	+12.101%	5	3,234	-16.342%
2026-03-23	6.2000	6.2000	5.7500	5.9500	-21.711%	38	3,231	-6.218%
2026-03-20	7.3000	7.6000	7.0500	7.6000	+16.031%	25	3,212	-26.579%
2026-03-19	7.1500	7.1500	6.4000	6.5500	-2.963%	330	3,200	-14.809%
2026-03-18	6.3500	6.7500	6.2000	6.7500	+6.299%	8	3,324	-17.333%
2026-03-17	6.5800	6.6000	6.3000	6.3500	-14.189%	19	3,327	-12.126%
2026-03-16	7.3500	7.4600	7.3000	7.4000	-8.755%	15	3,341	-24.595%
2026-03-13	7.9100	8.3500	7.8000	8.1100	+6.291%	14	3,344	-31.196%
2026-03-12	7.5000	7.7500	7.3500	7.6300	-4.025%	89	3,346	-26.868%
2026-03-11	7.9500	7.9500	7.9200	7.9500	+0.379%	14	3,354	-29.811%
2026-03-10	8.1000	8.1000	7.9200	7.9200	+8.493%	5	3,355	-29.545%
2026-03-09	7.8500	7.9500	7.3000	7.3000	-1.351%	64	3,354	-23.562%
2026-03-06	8.0500	8.1000	7.3500	7.4000	-8.075%	28	3,358	-24.595%
2026-03-05	7.8600	8.5000	7.8600	8.0500	+0.625%	33	3,362	-30.683%
2026-03-04	8.4400	8.4400	7.6500	8.0000	-14.439%	55	3,363	-30.250%
2026-03-03	10.3000	10.3000	9.3500	9.3500	-1.579%	23	3,362	-40.321%
2026-03-02	9.7400	9.7400	8.9500	9.5000	-19.149%	41	3,377	-41.263%
2026-02-27	11.4000	11.8000	11.1500	11.7500	+1.032%	128	3,393	-52.511%
2026-02-26	11.6800	11.8000	11.5500	11.6300	-0.598%	45	3,311	-52.021%
2026-02-25	12.3800	12.3800	11.3000	11.7000	-12.030%	78	3,263	-52.308%
2026-02-24	13.8000	13.8000	13.1000	13.3000	+3.744%	102	3,263	-58.045%
2026-02-23	13.1000	13.5500	12.8200	12.8200	+12.952%	64	3,257	-56.474%
2026-02-20	12.6000	12.6000	11.2300	11.3500	-5.417%	319	3,251	-50.837%
2026-02-19	11.7000	12.0400	11.4700	12.0000	+4.803%	29	3,244	-53.500%
2026-02-18	11.2800	11.4500	10.2500	11.4500	-6.531%	123	3,245	-51.266%
2026-02-17	13.5000	13.6500	11.8500	12.2500	-4.072%	266	3,246	-54.449%
2026-02-13	13.3500	14.1500	12.3300	12.7700	-5.407%	560	2,997	-56.304%
2026-02-12	11.8500	14.3000	11.8500	13.5000	+15.090%	50	2,997	-58.667%
2026-02-11	10.9500	12.4000	10.9500	11.7300	+9.116%	217	2,968	-52.430%
2026-02-10	9.5500	11.0000	9.5500	10.7500	+8.367%	59	2,804	-48.093%
2026-02-09	11.7200	11.7200	9.4000	9.9200	-17.471%	51	2,800	-43.750%
2026-02-06	12.4700	12.5300	12.0000	12.0200	-14.326%	57	2,801	-53.577%
2026-02-05	12.1000	14.4000	12.1000	14.0300	+15.000%	183	2,800	-60.228%
2026-02-04	9.2900	12.3500	9.2900	12.2000	+61.589%	318	2,790	-54.262%
2026-02-03	7.0500	7.8000	7.0400	7.5500	-20.942%	348	2,782	-26.093%
2026-02-02	9.0500	9.6500	9.0500	9.5500	-2.051%	44	2,478	-41.571%
2026-01-30	9.6500	9.7500	9.2000	9.7500	+4.614%	196	2,436	-42.769%
2026-01-29	9.3500	9.3500	9.2500	9.3200	+17.975%	5	2,319	-40.129%
2026-01-28	7.3700	7.9000	7.3700	7.9000	+18.797%	5	2,317	-29.367%
2026-01-27	6.6500	6.6500	6.6500	6.6500	+3.101%	1	2,313	-16.090%
2026-01-26	6.3500	6.4500	6.3500	6.4500	-1.376%	5	2,313	-13.488%
2026-01-23	6.3000	6.5400	6.3000	6.5400	-9.917%	2,341	2,313	-14.679%
2026-01-22	7.0000	7.2600	7.0000	7.2600	-10.037%	66	1,144	-23.140%
2026-01-21	8.0700	8.0700	8.0700	8.0700	+13.983%	1	1,140	-30.855%
2026-01-20	7.9500	7.9500	7.0800	7.0800	-1.667%	6	1,140	-21.186%
2026-01-16	6.1500	7.2500	6.1500	7.2000	+10.599%	16	1,140	-22.500%
2026-01-14	6.6000	6.6000	6.5100	6.5100	+3.333%	3	1,140	-14.286%
2026-01-13	6.3000	6.3000	6.3000	6.3000	+0.800%	2	1,140	-11.429%
2026-01-12	6.2500	6.2500	6.2500	6.2500	-6.716%	1	1,140	-10.720%
2026-01-09	6.7000	6.7000	6.7000	6.7000	+0.752%	1	1,140	-16.716%
2026-01-06	6.6500	6.6500	6.6500	6.6500	-15.609%	1	1,140	-16.090%
2026-01-02	8.0000	8.0000	7.8800	7.8800	+15.205%	26	1,139	-29.188%
2025-12-31	6.7500	6.8400	6.7500	6.8400	+8.917%	2	1,130	-18.421%
2025-12-26	6.1500	6.3000	6.1500	6.2800	-9.640%	21	1,130	-11.146%
2025-12-19	6.9300	6.9500	6.9300	6.9500	-12.798%	2	1,128	-19.712%
2025-12-18	7.9700	7.9700	7.9700	7.9700	-7.433%	1	1,128	-29.987%
2025-12-17	8.6100	8.6100	8.6100	8.6100	+8.987%	1	1,127	-35.192%
2025-12-15	7.8000	7.9000	7.8000	7.9000	-3.067%	2	1,127	-29.367%
2025-12-12	8.1500	8.1500	8.1500	8.1500	+1.875%	5	1,128	-31.534%
2025-12-11	8.0000	8.0000	8.0000	8.0000	+8.844%	1	1,128	-30.250%
2025-12-10	7.7000	7.7000	7.3500	7.3500	-8.696%	3	1,129	-24.082%
2025-12-09	8.0500	8.0500	8.0500	8.0500	-5.294%	1	1,130	-30.683%
2025-12-04	8.5000	8.5000	8.5000	8.5000	-2.299%	1	1,131	-34.353%
2025-12-03	9.0000	9.0000	8.7000	8.7000	-1.695%	2	1,132	-35.862%
2025-12-02	8.8500	8.8500	8.8500	8.8500	-11.940%	5	1,134	-36.949%
2025-11-26	10.4700	10.4700	10.0500	10.0500	-9.459%	607	536	-44.478%
2025-11-24	11.0600	11.1000	11.0600	11.1000	-23.606%	2	536	-49.730%
2025-11-21	14.5300	14.5300	14.5300	14.5300	+13.162%	2	536	-61.597%
2025-11-20	10.1500	13.0000	10.1500	12.8400	+10.215%	107	534	-56.542%
2025-11-19	11.9100	11.9100	11.6500	11.6500	+5.909%	4	428	-52.103%
2025-11-18	11.3000	11.3500	11.0000	11.0000	+6.383%	3	429	-49.273%
2025-11-17	10.6500	10.6500	10.3400	10.3400	+0.388%	4	428	-46.035%
2025-11-14	11.4500	11.4500	10.3000	10.3000	-3.286%	8	430	-45.825%
2025-11-13	10.4000	10.7500	10.4000	10.6500	+10.938%	4	426	-47.606%
2025-11-07	10.0000	10.5900	9.6000	9.6000	+2.128%	4	426	-41.875%
2025-11-06	9.3500	9.4000	9.3500	9.4000	+26.174%	6	424	-40.638%
2025-11-03	7.4500	7.4500	7.4500	7.4500	-9.146%	1	419	-25.101%
2025-10-31	8.2000	8.2000	8.2000	8.2000	+3.797%	2	419	-31.951%
2025-10-30	7.8800	7.9000	7.8500	7.9000	-3.659%	3	421	-29.367%
2025-10-28	8.2000	8.2000	8.2000	8.2000	+0.737%	5	422	-31.951%
2025-10-27	8.1400	8.1400	8.1400	8.1400	-27.386%	1	418	-31.450%
2025-10-22	11.2100	11.2100	11.2100	11.2100	+6.256%	1	418	-50.223%
2025-10-16	10.5500	10.5500	10.5500	10.5500	-1.125%	2	417	-47.109%
2025-10-13	10.6700	10.6700	10.6700	10.6700	+2.301%	5	417	-47.704%
2025-10-10	10.4300	10.4300	10.4300	10.4300	+16.406%	1	412	-46.500%
2025-10-07	9.0300	9.0300	8.9600	8.9600	+0.336%	10	411	-37.723%
2025-10-02	8.9300	8.9300	8.9300	8.9300	-10.431%	1	401	-37.514%
2025-09-25	9.9700	9.9700	9.9700	9.9700	+6.177%	1	402	-44.032%
2025-09-23	9.4000	9.4000	9.3900	9.3900	-15.785%	10	401	-40.575%
2025-09-17	11.0000	11.1500	11.0000	11.1500	+0.450%	4	401	-49.955%
2025-09-10	11.1000	11.1000	11.1000	11.1000	-9.388%	3	398	-49.730%
2025-09-09	12.2500	12.2500	12.2500	12.2500	-4.297%	25	395	-54.449%
2025-09-08	12.8000	12.8000	12.8000	12.8000	-8.571%	1	370	-56.406%
2025-09-05	13.9500	14.0500	13.9500	14.0000	+6.464%	396	370	-60.143%
2025-09-04	13.1500	13.1500	13.1500	13.1500	-0.530%	25	73	-57.567%
2025-09-03	13.2200	13.2200	13.2200	13.2200	-4.203%	2	48	-57.791%
2025-08-29	13.8000	13.8000	13.8000	13.8000	-0.145%	1	48	-59.565%
2025-08-27	13.8200	13.8200	13.8200	13.8200	-7.867%	16	48	-59.624%
2025-08-25	15.0000	15.0000	15.0000	15.0000	+14.068%	28	32	-62.800%
2025-08-22	13.1500	13.1500	13.1500	13.1500	-10.178%	2	6	-57.567%
2025-08-21	14.7500	14.7500	14.6400	14.6400	-6.154%	2	4	-61.885%
2025-08-20	16.0500	16.0500	15.6000	15.6000	0.000%	3	3	-64.231%

.dark-mode .gVQbNv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVQbNv{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P115PLTR Aug 21 2026 115.00 Put (PLTR260821P00115000)option OPRA

PLTR20260821P115
PLTR Aug 21 2026 115.00 Put (PLTR260821P00115000)
option OPRA