Dark

PLTR20260821P120
PLTR Aug 21 2026 120.00 Put (PLTR260821P00120000)
option OPRA

EOD

Jul 23, 2026

7.75+6.164%(+0.45)446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.0800	8.7500	7.0800	7.7500	+6.164%	446	7,797	0.000%
2026-07-22	4.7000	7.6500	4.7000	7.3000	+53.684%	626	7,911	+6.164%
2026-07-21	4.4000	5.0000	4.3500	4.7500	+8.447%	228	7,602	+63.158%
2026-07-20	5.1000	5.2000	4.0000	4.3800	-16.092%	295	7,526	+76.941%
2026-07-17	5.2300	5.8500	4.5500	5.2200	+16.779%	1,227	7,555	+48.467%
2026-07-16	5.0700	5.9200	4.4000	4.4700	-7.069%	418	7,434	+73.378%
2026-07-15	4.4500	5.1500	4.4000	4.8100	-3.800%	1,295	7,306	+61.123%
2026-07-14	8.2000	8.7400	4.6000	5.0000	-21.136%	1,136	7,229	+55.000%
2026-07-13	6.1600	7.0000	5.7000	6.3400	-5.373%	839	7,478	+22.240%
2026-07-10	5.7500	7.2800	5.6100	6.7000	+4.688%	263	7,447	+15.672%
2026-07-09	6.9500	8.0500	6.3000	6.4000	+13.274%	978	7,353	+21.094%
2026-07-08	6.7500	7.5000	5.5500	5.6500	+9.709%	1,547	6,889	+37.168%
2026-07-07	5.3900	5.7000	4.2000	5.1500	-8.850%	1,026	6,883	+50.485%
2026-07-06	7.4500	7.4500	5.3500	5.6500	-17.277%	478	6,893	+37.168%
2026-07-02	6.7500	7.0500	5.8600	6.8300	-12.994%	3,928	7,794	+13.470%
2026-07-01	9.9300	10.1300	7.0900	7.8500	-31.441%	1,561	7,794	-1.274%
2026-06-30	12.0500	12.6000	10.7000	11.4500	-2.966%	517	7,865	-32.314%
2026-06-29	12.3600	12.5600	10.8300	11.8000	-15.108%	2,304	7,635	-34.322%
2026-06-26	16.6300	16.6300	13.5000	13.9000	-21.469%	460	8,502	-44.245%
2026-06-25	15.0000	18.1000	15.0000	17.7000	+30.531%	544	8,486	-56.215%
2026-06-24	13.1000	14.5500	11.6800	13.5600	+13.663%	543	8,480	-42.847%
2026-06-23	10.5900	12.1600	10.2300	11.9300	+10.055%	918	8,386	-35.038%
2026-06-22	8.1300	10.9500	7.2900	10.8400	+49.724%	1,201	8,131	-28.506%
2026-06-18	6.7500	8.5200	6.6000	7.2400	+5.693%	644	7,503	+7.044%
2026-06-17	6.3000	6.8500	5.4000	6.8500	+14.167%	247	7,503	+13.139%
2026-06-16	6.4500	7.1100	6.0000	6.0000	+1.523%	500	7,503	+29.167%
2026-06-15	7.5000	7.5000	5.9100	5.9100	-27.574%	225	6,999	+31.134%
2026-06-12	7.5000	8.8500	7.5000	8.1600	+9.530%	846	6,999	-5.025%
2026-06-11	8.3800	8.7500	7.3500	7.4500	-6.758%	122	6,999	+4.027%
2026-06-10	8.3000	8.4800	7.1000	7.9900	+6.533%	199	6,950	-3.004%
2026-06-09	6.5000	9.1000	6.0000	7.5000	+20.968%	603	6,881	+3.333%
2026-06-08	6.3000	6.5900	6.0500	6.2000	-7.186%	229	6,753	+25.000%
2026-06-05	5.6000	7.0700	5.3500	6.6800	+26.038%	509	6,738	+16.018%
2026-06-04	5.0000	5.5000	4.6200	5.3000	-0.563%	308	6,950	+46.226%
2026-06-03	4.1600	5.4800	4.1600	5.3300	+39.164%	267	6,928	+45.403%
2026-06-02	3.4400	4.1500	3.4400	3.8300	+25.987%	121	6,781	+102.350%
2026-06-01	3.1000	3.5000	2.9500	3.0400	-12.139%	314	6,751	+154.934%
2026-05-29	4.3500	4.5000	3.3000	3.4600	-30.800%	637	6,740	+123.988%
2026-05-28	6.6100	6.6100	5.0000	5.0000	-30.070%	435	6,959	+55.000%
2026-05-27	7.0600	7.6000	6.6500	7.1500	+11.371%	151	6,920	+8.392%
2026-05-26	6.3500	7.1500	6.0500	6.4200	+1.905%	83	6,857	+20.717%
2026-05-22	6.3000	6.9500	6.0000	6.3000	-0.631%	146	6,847	+23.016%
2026-05-21	7.0000	7.0000	6.1500	6.3400	-4.662%	97	6,816	+22.240%
2026-05-20	7.8300	7.8300	6.6500	6.6500	-6.338%	77	6,816	+16.541%
2026-05-19	6.8200	7.5900	6.7100	7.1000	-2.740%	257	6,746	+9.155%
2026-05-18	8.0000	8.3200	7.3000	7.3000	-5.195%	112	6,746	+6.164%
2026-05-15	8.0900	8.2000	7.3500	7.7000	-4.348%	277	6,746	+0.649%
2026-05-14	9.3100	9.3100	7.8900	8.0500	-12.022%	142	6,579	-3.727%
2026-05-13	7.5000	9.5500	7.5000	9.1500	+22.819%	369	6,405	-15.301%
2026-05-12	7.3400	8.0500	7.1500	7.4500	+2.759%	110	6,405	+4.027%
2026-05-11	7.8000	8.6000	7.2500	7.2500	+1.399%	85	6,405	+6.897%
2026-05-08	7.7000	8.1300	7.1500	7.1500	-4.027%	152	6,319	+8.392%
2026-05-07	7.3000	7.7000	6.7700	7.4500	-12.353%	417	6,358	+4.027%
2026-05-06	9.0500	9.1000	8.1000	8.5000	+3.659%	793	6,272	-8.824%
2026-05-05	6.9200	8.7000	6.6500	8.2000	+24.242%	327	5,662	-5.488%
2026-05-04	6.2000	6.6200	6.1300	6.6000	-6.780%	82	5,441	+17.424%
2026-05-01	6.6500	7.6200	6.6500	7.0800	-12.050%	52	5,361	+9.463%
2026-04-30	8.4500	8.4900	7.8900	8.0500	-5.071%	60	5,361	-3.727%
2026-04-29	8.3000	9.5500	8.3000	8.4800	+8.440%	75	5,359	-8.608%
2026-04-28	8.0500	8.0500	7.6500	7.8200	+1.558%	279	5,396	-0.895%
2026-04-27	7.6500	7.7200	7.4000	7.7000	-1.155%	36	5,253	+0.649%
2026-04-24	8.5400	8.7500	7.7900	7.7900	-7.262%	58	5,269	-0.513%
2026-04-23	6.2000	8.4000	6.2000	8.4000	+37.931%	30	5,251	-7.738%
2026-04-22	6.3000	6.4000	5.9900	6.0900	-15.417%	249	5,234	+27.258%
2026-04-21	6.7700	7.2000	6.6200	7.2000	-0.415%	178	5,083	+7.639%
2026-04-20	7.3500	7.4500	6.9000	7.2300	+2.845%	42	5,083	+7.192%
2026-04-17	7.7100	7.7100	6.8200	7.0300	-14.268%	257	5,079	+10.242%
2026-04-16	7.8600	8.5000	7.8000	8.2000	-0.606%	103	5,056	-5.488%
2026-04-15	9.0000	9.2500	8.1400	8.2500	-16.667%	61	5,039	-6.061%
2026-04-14	9.7000	10.1000	9.6000	9.9000	-12.234%	86	5,055	-21.717%
2026-04-13	12.7500	12.7500	10.7000	11.2800	-14.090%	147	5,023	-31.294%
2026-04-10	13.9700	15.4000	13.0000	13.1300	+6.144%	314	4,993	-40.975%
2026-04-09	9.9000	13.0500	9.9000	12.3700	+31.038%	456	4,944	-37.348%
2026-04-08	6.4000	9.8500	6.4000	9.4400	+21.026%	143	4,995	-17.903%
2026-04-07	8.1900	8.5800	7.8000	7.8000	-4.294%	22	4,983	-0.641%
2026-04-06	7.6100	8.1500	7.6100	8.1500	-3.550%	101	4,985	-4.908%
2026-04-02	9.7500	9.7500	8.3500	8.4500	-2.985%	29	5,033	-8.284%
2026-04-01	8.7500	8.9500	8.2500	8.7100	+0.115%	15	5,033	-11.022%
2026-03-31	10.8000	10.8000	8.6400	8.7000	-23.009%	40	5,025	-10.920%
2026-03-30	10.2300	11.5500	9.9000	11.3000	+10.784%	109	5,009	-31.416%
2026-03-27	10.4000	10.4000	9.9900	10.2000	+12.088%	1,853	4,976	-24.020%
2026-03-26	8.6000	9.1100	8.5000	9.1000	+21.333%	18	3,142	-14.835%
2026-03-25	6.9500	7.5000	6.9500	7.5000	-0.925%	8	3,143	+3.333%
2026-03-24	7.7000	8.2500	7.5500	7.5700	+12.649%	27	3,147	+2.378%
2026-03-23	7.2000	7.2700	6.7200	6.7200	-23.636%	272	3,135	+15.327%
2026-03-20	8.4000	8.8000	8.1100	8.8000	+13.548%	16	3,227	-11.932%
2026-03-19	8.6100	8.6100	7.7500	7.7500	-1.274%	75	3,222	0.000%
2026-03-18	7.7500	7.9700	7.4000	7.8500	+2.614%	30	3,213	-1.274%
2026-03-17	7.8400	7.8500	7.4000	7.6500	-12.069%	31	3,200	+1.307%
2026-03-16	8.8000	8.8000	8.6500	8.7000	-9.186%	5	3,213	-10.920%
2026-03-13	8.9000	9.6500	8.9000	9.5800	+5.507%	47	3,211	-19.102%
2026-03-12	8.7500	9.0800	8.6500	9.0800	-2.366%	114	3,190	-14.648%
2026-03-11	9.2200	9.4500	8.9400	9.3000	0.000%	59	3,245	-16.667%
2026-03-10	8.7000	9.5300	8.7000	9.3000	+1.087%	246	3,270	-16.667%
2026-03-09	9.0500	9.2500	9.0000	9.2000	+5.143%	30	3,048	-15.761%
2026-03-06	9.5100	9.5100	8.2000	8.7500	-10.714%	81	3,046	-11.429%
2026-03-05	8.8300	10.0000	8.8300	9.8000	+4.366%	306	3,061	-20.918%
2026-03-04	10.0000	10.0000	9.1000	9.3900	-13.456%	226	3,038	-17.465%
2026-03-03	12.2500	12.9200	10.8000	10.8500	+1.878%	118	2,952	-28.571%
2026-03-02	11.2500	11.2500	10.4400	10.6500	-22.545%	55	2,959	-27.230%
2026-02-27	13.1000	13.8000	12.8000	13.7500	+2.230%	88	2,959	-43.636%
2026-02-26	13.2000	13.9500	13.2000	13.4500	-3.376%	255	2,947	-42.379%
2026-02-25	14.8400	14.8400	13.2700	13.9200	-11.054%	91	2,861	-44.325%
2026-02-24	16.1000	16.2500	15.2500	15.6500	+5.175%	65	2,861	-50.479%
2026-02-23	15.6000	16.0000	14.8000	14.8800	+13.588%	212	2,823	-47.917%
2026-02-20	13.7900	13.9400	13.1000	13.1000	-6.562%	60	2,870	-40.840%
2026-02-19	14.6000	14.6000	13.6000	14.0200	+4.238%	19	2,871	-44.722%
2026-02-18	12.5500	13.4500	11.9900	13.4500	-4.947%	59	2,871	-42.379%
2026-02-17	15.6000	16.0500	14.1000	14.1500	-1.394%	518	2,857	-45.230%
2026-02-13	15.3500	15.5500	14.1500	14.3500	-7.895%	32	3,202	-45.993%
2026-02-12	13.6800	16.7500	13.4500	15.5800	+10.496%	178	3,202	-50.257%
2026-02-11	13.6900	14.2600	13.6900	14.1000	+10.156%	640	3,190	-45.035%
2026-02-10	11.1200	12.8000	11.1200	12.8000	+13.274%	85	2,576	-39.453%
2026-02-09	12.5500	12.5500	11.0000	11.3000	-18.294%	35	2,550	-31.416%
2026-02-06	14.1700	14.3000	13.4500	13.8300	-14.099%	21	2,562	-43.962%
2026-02-05	13.9600	16.7000	13.9600	16.1000	+18.644%	197	2,548	-51.863%
2026-02-04	11.6000	14.3500	11.6000	13.5700	+50.443%	161	2,465	-42.889%
2026-02-03	7.9500	9.2500	7.7900	9.0200	-20.248%	195	2,339	-14.080%
2026-02-02	10.7100	11.3300	10.2500	11.3100	-0.528%	28	2,357	-31.477%
2026-01-30	11.0000	11.7000	11.0000	11.3700	+4.026%	138	2,334	-31.838%
2026-01-29	10.0000	11.7500	10.0000	10.9300	+19.063%	200	2,276	-29.094%
2026-01-28	8.3100	9.3400	8.3100	9.1800	+11.951%	92	2,241	-15.577%
2026-01-27	7.9000	8.2000	7.5500	8.2000	+7.895%	92	2,224	-5.488%
2026-01-26	7.5000	7.6000	7.5000	7.6000	0.000%	7	2,153	+1.974%
2026-01-23	7.5000	7.6000	7.5000	7.6000	-10.272%	2	2,152	+1.974%
2026-01-22	8.2600	8.4900	8.2600	8.4700	-8.728%	9	2,151	-8.501%
2026-01-21	9.5000	9.5000	9.2800	9.2800	+7.907%	7	2,155	-16.487%
2026-01-20	8.7300	8.7300	8.2500	8.6000	+1.775%	20	2,150	-9.884%
2026-01-16	7.9000	8.4500	7.6400	8.4500	+16.552%	92	2,144	-8.284%
2026-01-15	6.8500	7.2500	6.8500	7.2500	-3.333%	6	2,144	+6.897%
2026-01-14	7.3300	7.7000	7.3300	7.5000	+6.383%	18	2,146	+3.333%
2026-01-12	7.1500	7.1500	7.0500	7.0500	-8.442%	3	2,136	+9.929%
2026-01-09	7.7000	7.7000	7.7000	7.7000	-3.870%	45	2,136	+0.649%
2026-01-08	7.4000	8.0100	7.4000	8.0100	+14.429%	3	2,136	-3.246%
2026-01-07	7.0700	7.0700	7.0000	7.0000	-8.497%	6	2,134	+10.714%
2026-01-06	7.8000	7.8000	7.5500	7.6500	-5.556%	517	2,129	+1.307%
2026-01-05	8.2000	8.2000	8.0000	8.1000	-11.475%	402	2,215	-4.321%
2026-01-02	9.0200	9.3000	9.0200	9.1500	+16.561%	310	2,140	-15.301%
2025-12-31	7.7500	7.8500	7.7500	7.8500	+3.699%	3	1,948	-1.274%
2025-12-30	7.6100	7.6100	7.5700	7.5700	+0.265%	6	1,948	+2.378%
2025-12-29	7.5500	7.5500	7.5500	7.5500	+6.338%	1	1,948	+2.649%
2025-12-26	6.9000	7.1000	6.9000	7.1000	+1.429%	4	1,948	+9.155%
2025-12-23	6.9700	7.1100	6.9700	7.0000	-9.091%	48	1,949	+10.714%
2025-12-19	8.1600	8.2500	7.7000	7.7000	-10.256%	110	1,951	+0.649%
2025-12-18	8.5800	8.5800	8.5800	8.5800	-13.333%	1	2,053	-9.674%
2025-12-17	8.5000	9.9000	8.5000	9.9000	+12.500%	5	2,054	-21.717%
2025-12-16	8.8000	8.8000	8.8000	8.8000	-0.901%	2	2,056	-11.932%
2025-12-15	9.0400	9.0400	8.8000	8.8800	-2.951%	102	2,057	-12.725%
2025-12-12	9.0000	9.3000	9.0000	9.1500	+1.105%	110	1,957	-15.301%
2025-12-11	9.3000	9.4300	9.0500	9.0500	+5.233%	7	1,879	-14.365%
2025-12-10	8.8800	8.8800	8.6000	8.6000	-5.495%	26	1,878	-9.884%
2025-12-09	9.1000	9.1000	9.1000	9.1000	-1.940%	1	1,899	-14.835%
2025-12-08	9.1000	9.4000	9.1000	9.2800	+0.324%	8	1,900	-16.487%
2025-12-05	9.4000	9.4000	9.2300	9.2500	-4.343%	25	1,899	-16.216%
2025-12-04	9.9400	9.9400	9.6700	9.6700	-2.814%	21	1,918	-19.855%
2025-12-03	10.1600	10.1600	9.9500	9.9500	-4.327%	11	1,914	-22.111%
2025-12-02	10.1500	10.5600	9.8500	10.4000	-7.965%	22	1,917	-25.481%
2025-11-28	11.3000	11.3000	11.3000	11.3000	-3.087%	2	1,897	-31.416%
2025-11-26	11.6900	11.6900	11.6600	11.6600	-5.203%	16	1,905	-33.533%
2025-11-25	13.1200	13.1200	12.3000	12.3000	-2.381%	14	1,905	-36.992%
2025-11-24	12.4000	12.6000	12.4000	12.6000	-13.103%	3	1,892	-38.492%
2025-11-21	14.9600	16.7000	14.5000	14.5000	+3.571%	1,664	1,891	-46.552%
2025-11-20	11.3000	14.0500	11.3000	14.0000	+14.754%	9	366	-44.643%
2025-11-18	12.8000	13.2000	12.2000	12.2000	+4.721%	9	369	-36.475%
2025-11-17	11.6500	11.6500	11.6500	11.6500	-12.406%	20	367	-33.476%
2025-11-14	13.3000	13.3000	13.3000	13.3000	+9.917%	2	367	-41.729%
2025-11-13	11.7000	12.1000	11.7000	12.1000	+18.049%	4	369	-35.950%
2025-11-12	10.1000	10.2500	10.1000	10.2500	+13.260%	15	369	-24.390%
2025-11-11	9.4500	9.4500	9.0500	9.0500	+1.685%	24	367	-14.365%
2025-11-10	9.4500	9.4500	8.7700	8.9000	-24.061%	15	369	-12.921%
2025-11-07	11.8600	11.8600	11.7200	11.7200	+7.820%	13	379	-33.874%
2025-11-06	9.8200	10.8700	9.8200	10.8700	+14.662%	15	376	-28.703%
2025-11-05	10.3000	10.4000	9.4800	9.4800	-3.756%	3	371	-18.249%
2025-11-04	9.0500	9.9500	9.0500	9.8500	+17.542%	14	369	-21.320%
2025-11-03	8.7100	8.9500	8.3800	8.3800	-7.403%	42	324	-7.518%
2025-10-30	9.0500	9.0500	9.0500	9.0500	+2.376%	1	324	-14.365%
2025-10-29	8.8000	8.8400	8.8000	8.8400	-5.048%	2	324	-12.330%
2025-10-28	9.3100	9.3100	9.3100	9.3100	-0.957%	1	324	-16.756%
2025-10-27	9.1300	9.4000	9.1300	9.4000	-6.000%	6	326	-17.553%
2025-10-24	10.0000	10.0000	9.9500	10.0000	-5.749%	4	326	-22.500%
2025-10-23	11.3000	11.3000	10.6100	10.6100	-9.316%	8	328	-26.956%
2025-10-22	12.0000	12.0000	11.7000	11.7000	+8.333%	2	328	-33.761%
2025-10-21	10.5500	10.8000	10.5500	10.8000	-9.244%	3	328	-28.241%
2025-10-17	11.9000	11.9000	11.9000	11.9000	0.000%	1	329	-34.874%
2025-10-16	10.8000	11.9800	10.8000	11.9000	+10.904%	3	330	-34.874%
2025-10-15	10.9000	10.9000	10.7300	10.7300	-17.143%	2	332	-27.773%
2025-10-14	12.9500	12.9500	12.9500	12.9500	+7.917%	3	333	-40.154%
2025-10-13	11.6500	12.1500	11.6500	12.0000	+14.068%	34	336	-35.417%
2025-10-08	10.8100	10.8100	10.4100	10.5200	-2.321%	17	337	-26.331%
2025-10-07	10.1000	10.7700	10.1000	10.7700	-4.267%	21	332	-28.041%
2025-10-06	10.9500	11.2500	10.9500	11.2500	-8.759%	2	325	-31.111%
2025-10-03	10.1000	12.3600	10.1000	12.3300	+21.478%	16	326	-37.145%
2025-10-01	10.3500	10.3500	10.1500	10.1500	-6.452%	16	331	-23.645%
2025-09-30	10.5300	10.8500	10.5000	10.8500	-1.364%	7	326	-28.571%
2025-09-29	11.0500	11.0500	10.8600	11.0000	+1.476%	5	327	-29.545%
2025-09-25	10.8300	10.8400	10.8300	10.8400	+2.264%	100	325	-28.506%
2025-09-24	10.5500	10.6000	10.5500	10.6000	-4.505%	2	395	-26.887%
2025-09-23	10.6000	11.1000	10.6000	11.1000	+3.064%	4	394	-30.180%
2025-09-22	10.7700	10.7700	10.7700	10.7700	+8.569%	1	393	-28.041%
2025-09-19	10.3000	10.3000	9.9200	9.9200	-7.290%	4	392	-21.875%
2025-09-18	10.7600	11.1400	10.7000	10.7000	-15.079%	26	393	-27.570%
2025-09-17	12.6000	12.6000	12.6000	12.6000	+5.000%	20	396	-38.492%
2025-09-15	11.6400	12.0000	11.6400	12.0000	+3.270%	27	377	-35.417%
2025-09-12	12.4500	12.4500	11.6200	11.6200	-7.851%	26	366	-33.305%
2025-09-11	12.6200	12.6200	12.6100	12.6100	+2.105%	2	368	-38.541%
2025-09-10	12.1000	12.3500	12.0700	12.3500	-11.151%	40	368	-37.247%
2025-09-09	13.9500	13.9500	13.9000	13.9000	-1.418%	62	345	-44.245%
2025-09-08	14.1000	14.1000	14.1000	14.1000	-8.442%	1	290	-45.035%
2025-09-05	16.2000	16.6000	15.4000	15.4000	+3.356%	63	290	-49.675%
2025-09-04	14.9500	14.9500	14.9000	14.9000	-6.289%	39	230	-47.987%
2025-08-28	15.9000	15.9000	15.9000	15.9000	+1.597%	1	191	-51.258%
2025-08-27	15.2500	15.6500	15.2500	15.6500	+1.294%	26	191	-50.479%
2025-08-26	15.4000	15.4500	15.4000	15.4500	-3.013%	4	169	-49.838%
2025-08-25	17.0500	17.1900	15.9200	15.9300	+2.115%	43	167	-51.350%
2025-08-22	15.2600	15.6000	15.2500	15.6000	-4.645%	14	153	-50.321%
2025-08-21	16.9000	16.9000	16.3600	16.3600	-2.036%	106	143	-52.628%
2025-08-20	16.4000	20.5500	16.4000	16.7000	+1.212%	46	40	-53.593%
2025-08-19	16.0000	16.5000	16.0000	16.5000	+24.528%	6	8	-53.030%
2025-08-18	13.3400	13.3400	13.2500	13.2500	0.000%	2	2	-41.509%

.dark-mode .f195xD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f195xD{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P120PLTR Aug 21 2026 120.00 Put (PLTR260821P00120000)option OPRA

PLTR20260821P120
PLTR Aug 21 2026 120.00 Put (PLTR260821P00120000)
option OPRA