Dark

PLTR20260821P125
PLTR Aug 21 2026 125.00 Put (PLTR260821P00125000)
option OPRA

EOD

Jul 23, 2026

10.74+9.146%(+0.90)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.0700	11.5000	9.0700	10.7400	+9.146%	352	11,569	0.000%
2026-07-22	6.7000	10.2100	6.7000	9.8400	+50.229%	1,006	11,502	+9.146%
2026-07-21	6.6500	6.7800	6.1000	6.5500	+10.642%	206	11,197	+63.969%
2026-07-20	7.3500	7.3500	5.5700	5.9200	-18.904%	260	11,184	+81.419%
2026-07-17	7.1500	8.0500	6.3000	7.3000	+18.699%	287	11,147	+47.123%
2026-07-16	6.5000	8.1300	6.1500	6.1500	-7.796%	335	11,181	+74.634%
2026-07-15	6.1000	6.8500	6.1000	6.6700	-1.185%	1,273	11,124	+61.019%
2026-07-14	10.6000	11.3000	6.3000	6.7500	-16.045%	797	10,807	+59.111%
2026-07-13	8.5000	9.2800	7.6500	8.0400	-11.454%	3,335	10,791	+33.582%
2026-07-10	7.5300	9.6500	7.5300	9.0800	+6.323%	300	9,752	+18.282%
2026-07-09	9.1000	10.5000	8.3500	8.5400	+9.628%	559	9,695	+25.761%
2026-07-08	8.4700	9.7000	7.4700	7.7900	+12.899%	463	9,588	+37.869%
2026-07-07	7.0500	7.7400	5.6300	6.9000	-8.000%	440	9,451	+55.652%
2026-07-06	9.9000	9.9000	7.1300	7.5000	-15.445%	530	9,485	+43.200%
2026-07-02	9.3500	9.3500	7.9000	8.8700	-13.548%	368	9,538	+21.082%
2026-07-01	12.7500	12.8000	9.3000	10.2600	-29.726%	1,101	9,538	+4.678%
2026-06-30	15.4500	15.8500	13.6200	14.6000	-4.450%	167	9,320	-26.438%
2026-06-29	15.0300	15.9500	13.8500	15.2800	-12.686%	369	9,347	-29.712%
2026-06-26	20.2700	20.3700	16.8000	17.5000	-18.224%	114	9,316	-38.629%
2026-06-25	18.9500	21.8700	18.9500	21.4000	+27.381%	367	9,292	-49.813%
2026-06-24	16.5100	17.8700	14.7600	16.8000	+11.628%	252	9,349	-36.071%
2026-06-23	13.4000	15.2700	12.9000	15.0500	+10.256%	188	9,319	-28.638%
2026-06-22	10.1000	13.8300	9.3000	13.6500	+45.833%	1,724	9,275	-21.319%
2026-06-18	9.5000	11.1000	9.2000	9.3600	+6.002%	471	8,681	+14.744%
2026-06-17	8.2100	9.0600	7.1500	8.8300	+13.205%	249	8,681	+21.631%
2026-06-16	7.6800	9.2000	7.6800	7.8000	+0.645%	359	8,681	+37.692%
2026-06-15	8.8000	9.3900	7.7000	7.7500	-25.481%	325	8,379	+38.581%
2026-06-12	9.5000	11.2000	9.5000	10.4000	+10.053%	432	8,379	+3.269%
2026-06-11	10.8900	11.0500	9.4500	9.4500	-6.621%	223	8,379	+13.651%
2026-06-10	10.4200	10.4200	9.0200	10.1200	+6.639%	128	8,380	+6.126%
2026-06-09	8.1000	11.3100	7.7800	9.4900	+18.625%	596	8,396	+13.172%
2026-06-08	8.3000	8.3500	7.7800	8.0000	-6.213%	90	8,331	+34.250%
2026-06-05	7.1300	8.8600	6.8300	8.5300	+23.803%	236	8,306	+25.909%
2026-06-04	5.9000	7.0700	5.8800	6.8900	+1.324%	226	8,205	+55.878%
2026-06-03	5.5000	7.0000	5.5000	6.8000	+36.000%	116	8,230	+57.941%
2026-06-02	4.3000	5.2500	4.3000	5.0000	+29.199%	169	8,197	+114.800%
2026-06-01	4.0800	4.5000	3.8400	3.8700	-10.624%	205	8,171	+177.519%
2026-05-29	5.6000	5.6000	4.2800	4.3300	-32.659%	793	8,099	+148.037%
2026-05-28	8.3500	8.3500	6.4300	6.4300	-29.341%	296	7,863	+67.030%
2026-05-27	9.0500	9.5500	8.3900	9.1000	+11.383%	69	7,855	+18.022%
2026-05-26	8.2700	9.0000	7.7500	8.1700	+1.491%	67	7,812	+31.457%
2026-05-22	7.7300	8.8500	7.7000	8.0500	+0.625%	131	7,791	+33.416%
2026-05-21	8.2500	8.2500	7.8300	8.0000	-5.771%	1,890	7,782	+34.250%
2026-05-20	9.5300	9.5300	8.4900	8.4900	-4.068%	549	7,782	+26.502%
2026-05-19	8.8500	9.5000	8.8000	8.8500	-2.210%	394	6,845	+21.356%
2026-05-18	10.0500	10.5500	9.0000	9.0500	-6.701%	111	6,845	+18.674%
2026-05-15	10.0500	10.1500	9.2000	9.7000	-2.218%	246	6,845	+10.722%
2026-05-14	11.4600	11.4600	9.8000	9.9200	-11.744%	182	6,769	+8.266%
2026-05-13	9.1700	11.8500	8.9800	11.2400	+22.041%	427	6,495	-4.448%
2026-05-12	9.1500	9.9700	9.0000	9.2100	+1.768%	155	6,495	+16.612%
2026-05-11	9.2500	10.4000	9.0500	9.0500	-2.268%	69	6,495	+18.674%
2026-05-08	10.2400	10.2500	9.1500	9.2600	+1.758%	72	6,425	+15.983%
2026-05-07	9.9200	9.9200	8.5000	9.1000	-12.919%	249	6,412	+18.022%
2026-05-06	11.2500	11.8000	10.0700	10.4500	+2.552%	230	6,457	+2.775%
2026-05-05	8.8500	10.6000	8.3000	10.1900	+27.375%	405	6,349	+5.397%
2026-05-04	7.9400	8.2000	7.4500	8.0000	-7.514%	123	6,145	+34.250%
2026-05-01	8.5000	9.1500	8.2000	8.6500	-9.896%	13	6,085	+24.162%
2026-04-30	10.0000	10.2400	9.6000	9.6000	-7.692%	97	6,085	+11.875%
2026-04-29	10.8700	11.5400	10.4000	10.4000	+9.474%	20	6,064	+3.269%
2026-04-28	9.9500	9.9500	9.3000	9.5000	+3.261%	138	5,928	+13.053%
2026-04-27	9.7500	9.8400	9.0500	9.2000	-2.335%	240	5,977	+16.739%
2026-04-24	10.0000	10.5100	9.4000	9.4200	-6.733%	52	5,783	+14.013%
2026-04-23	7.7000	10.1000	7.7000	10.1000	+38.356%	38	5,747	+6.337%
2026-04-22	8.0500	8.0500	7.3000	7.3000	-15.116%	66	5,729	+47.123%
2026-04-21	8.2700	9.0000	7.9500	8.6000	-0.807%	114	5,610	+24.884%
2026-04-20	8.6700	9.0400	8.6000	8.6700	+0.580%	24	5,610	+23.875%
2026-04-17	9.0000	9.0000	8.2800	8.6200	-10.208%	51	5,611	+24.594%
2026-04-16	9.5200	10.5300	9.3500	9.6000	-3.030%	49	5,618	+11.875%
2026-04-15	11.9000	11.9000	9.8500	9.9000	-16.031%	127	5,621	+8.485%
2026-04-14	11.6100	12.0800	11.3300	11.7900	-11.685%	1,067	5,542	-8.906%
2026-04-13	14.6500	14.6600	12.6200	13.3500	-14.478%	225	4,864	-19.551%
2026-04-10	15.2500	17.8200	15.2500	15.6100	+7.655%	295	4,800	-31.198%
2026-04-09	11.8000	15.2900	11.8000	14.5000	+29.696%	355	4,606	-25.931%
2026-04-08	7.7000	11.5800	7.7000	11.1800	+23.536%	103	4,502	-3.936%
2026-04-07	9.7500	10.3500	8.9500	9.0500	-2.688%	61	4,523	+18.674%
2026-04-06	9.1500	9.4500	9.1500	9.3000	-3.627%	26	4,502	+15.484%
2026-04-02	11.3000	11.3000	9.6500	9.6500	-3.500%	38	4,482	+11.295%
2026-04-01	10.6200	10.6200	9.6000	10.0000	-2.534%	133	4,482	+7.400%
2026-03-31	12.1800	12.3700	10.0500	10.2600	-22.624%	122	4,371	+4.678%
2026-03-30	12.2500	13.4000	11.9500	13.2600	+10.224%	54	4,355	-19.005%
2026-03-27	11.3000	12.5500	11.3000	12.0300	+10.876%	82	4,329	-10.723%
2026-03-26	10.2500	10.8500	9.9000	10.8500	+21.910%	40	4,379	-1.014%
2026-03-25	8.4700	8.9000	8.2500	8.9000	-3.784%	10	4,389	+20.674%
2026-03-24	7.7000	9.5500	7.7000	9.2500	+18.590%	99	4,389	+16.108%
2026-03-23	8.7100	8.7300	7.8000	7.8000	-24.125%	70	4,424	+37.692%
2026-03-20	10.0500	10.4500	9.3500	10.2800	+11.135%	73	4,458	+4.475%
2026-03-19	9.5500	9.5500	9.1500	9.2500	0.000%	17	4,435	+16.108%
2026-03-18	8.7000	9.4900	8.7000	9.2500	+2.778%	21	4,432	+16.108%
2026-03-17	9.2500	9.3000	8.8000	9.0000	-8.722%	479	4,321	+19.333%
2026-03-16	10.2000	10.3500	9.8600	9.8600	-9.124%	13	4,190	+8.925%
2026-03-13	10.8000	11.4500	10.1800	10.8500	+4.127%	191	4,182	-1.014%
2026-03-12	10.0000	10.4400	10.0000	10.4200	-5.273%	30	4,290	+3.071%
2026-03-11	10.8300	11.2700	10.8000	11.0000	+0.917%	13	4,288	-2.364%
2026-03-10	10.8900	11.0500	10.8200	10.9000	+9.000%	92	4,288	-1.468%
2026-03-09	10.7000	10.8000	10.0000	10.0000	-2.439%	57	4,249	+7.400%
2026-03-06	11.5500	11.5500	9.5700	10.2500	-6.818%	61	4,251	+4.780%
2026-03-05	10.4900	11.6000	10.4600	11.0000	+1.289%	326	4,286	-2.364%
2026-03-04	11.5000	11.5000	10.5200	10.8600	-12.490%	491	4,086	-1.105%
2026-03-03	13.9000	14.0000	12.4100	12.4100	-2.283%	145	4,042	-13.457%
2026-03-02	12.8500	13.4500	12.3500	12.7000	-15.671%	63	4,023	-15.433%
2026-02-27	15.0000	15.9000	14.4500	15.0600	-2.208%	73	4,000	-28.685%
2026-02-26	16.0000	16.3500	15.3300	15.4000	-4.644%	303	3,993	-30.260%
2026-02-25	17.0500	17.0500	15.2500	16.1500	-11.264%	72	3,905	-33.498%
2026-02-24	18.6000	18.6000	17.5900	18.2000	+5.814%	66	3,905	-40.989%
2026-02-23	16.6000	18.4000	16.6000	17.2000	+12.787%	84	3,888	-37.558%
2026-02-20	16.5600	16.5600	15.2500	15.2500	-5.397%	38	3,888	-29.574%
2026-02-19	16.9200	16.9200	15.7000	16.1200	+3.666%	39	3,880	-33.375%
2026-02-18	14.8500	15.5500	14.0500	15.5500	-3.236%	45	3,867	-30.932%
2026-02-17	17.5000	18.0100	16.0700	16.0700	-5.858%	33	3,864	-33.167%
2026-02-13	18.9600	18.9600	16.2500	17.0700	-5.950%	160	3,767	-37.083%
2026-02-12	15.5800	18.9700	15.5800	18.1500	+15.238%	122	3,767	-40.826%
2026-02-11	14.5000	16.5400	14.5000	15.7500	+9.375%	37	3,678	-31.810%
2026-02-10	13.3000	14.6500	13.3000	14.4000	+9.506%	13	3,654	-25.417%
2026-02-09	14.2400	14.2400	12.9500	13.1500	-17.966%	16	3,663	-18.327%
2026-02-06	16.2800	16.7300	15.5900	16.0300	-14.507%	68	3,655	-33.001%
2026-02-05	16.6000	19.0700	15.8500	18.7500	+22.549%	3,577	3,644	-42.720%
2026-02-04	10.6800	16.5200	10.6800	15.3000	+43.662%	147	1,820	-29.804%
2026-02-03	9.1500	10.7500	9.1500	10.6500	-18.516%	34	1,745	+0.845%
2026-02-02	12.4500	13.1900	12.1000	13.0700	-1.358%	22	1,733	-17.827%
2026-01-30	12.9000	13.2500	12.9000	13.2500	+4.085%	7	1,731	-18.943%
2026-01-29	12.5000	13.6100	12.5000	12.7300	+18.309%	30	1,728	-15.632%
2026-01-28	9.8500	10.7600	9.8500	10.7600	+18.242%	31	1,749	-0.186%
2026-01-27	9.0000	9.1000	9.0000	9.1000	+2.825%	8	1,724	+18.022%
2026-01-26	8.7000	8.8500	8.7000	8.8500	+1.143%	4	1,721	+21.356%
2026-01-23	8.6000	8.7500	8.5500	8.7500	-10.714%	46	1,721	+22.743%
2026-01-22	9.5000	9.8000	9.5000	9.8000	-9.511%	126	1,684	+9.592%
2026-01-21	9.9500	11.0000	9.4800	10.8300	+9.949%	74	1,609	-0.831%
2026-01-20	10.5000	10.5000	9.8500	9.8500	+1.546%	38	1,556	+9.036%
2026-01-16	8.8000	9.7000	8.7300	9.7000	+19.018%	441	1,334	+10.722%
2026-01-15	8.1200	8.1500	8.1200	8.1500	-7.910%	2	1,334	+31.779%
2026-01-14	8.5000	8.8500	8.5000	8.8500	+8.589%	5	1,335	+21.356%
2026-01-13	8.1500	8.1500	8.0500	8.1500	-1.807%	7	1,331	+31.779%
2026-01-12	8.3000	8.3000	8.3000	8.3000	-4.598%	2	1,331	+29.398%
2026-01-09	8.9500	8.9500	8.7000	8.7000	+7.011%	2	1,329	+23.448%
2026-01-07	8.3200	8.3200	8.1300	8.1300	-4.912%	52	1,327	+32.103%
2026-01-06	8.7000	8.7000	8.5500	8.5500	-7.468%	3	1,328	+25.614%
2026-01-05	9.2400	9.2400	9.2400	9.2400	-11.579%	1	1,327	+16.234%
2026-01-02	10.0000	10.6000	10.0000	10.4500	+17.021%	19	1,327	+2.775%
2025-12-31	8.9300	8.9300	8.9300	8.9300	+10.657%	5	1,329	+20.269%
2025-12-22	8.0700	8.0700	8.0700	8.0700	-8.191%	4	1,329	+33.086%
2025-12-19	9.3000	9.3500	8.7700	8.7900	-9.846%	7	1,333	+22.184%
2025-12-18	9.7000	9.7600	9.7000	9.7500	-12.634%	10	1,331	+10.154%
2025-12-17	10.3500	11.1600	10.3500	11.1600	+15.648%	6	1,327	-3.763%
2025-12-16	9.9500	9.9500	9.6500	9.6500	-6.763%	26	1,323	+11.295%
2025-12-15	9.8800	10.3500	9.8800	10.3500	0.000%	3	1,312	+3.768%
2025-12-12	10.3300	10.3500	10.3300	10.3500	+1.471%	304	1,312	+3.768%
2025-12-11	10.2000	10.2000	10.2000	10.2000	+2.823%	2	1,164	+5.294%
2025-12-10	9.9200	9.9200	9.9200	9.9200	-8.148%	15	1,164	+8.266%
2025-12-08	10.2500	10.8000	10.2500	10.8000	+0.935%	17	1,174	-0.556%
2025-12-05	11.0000	11.0000	10.7000	10.7000	-2.904%	8	1,159	+0.374%
2025-12-04	11.0200	11.0200	11.0200	11.0200	-11.557%	10	1,160	-2.541%
2025-12-01	13.1500	13.2000	12.4600	12.4600	-2.351%	12	1,170	-13.804%
2025-11-28	12.7600	12.7600	12.7600	12.7600	-2.818%	10	1,158	-15.831%
2025-11-26	13.1300	13.1300	13.1300	13.1300	-12.174%	1	1,158	-18.203%
2025-11-25	14.9500	14.9500	14.9500	14.9500	+6.330%	1	1,158	-28.161%
2025-11-24	15.4000	15.4000	14.0600	14.0600	-14.788%	5	1,158	-23.613%
2025-11-21	16.3000	18.5500	16.3000	16.5000	-2.193%	875	1,161	-34.909%
2025-11-20	17.0000	17.0000	16.8700	16.8700	+15.154%	2	368	-36.337%
2025-11-19	14.6500	14.6500	14.6500	14.6500	+1.034%	1	368	-26.689%
2025-11-18	14.2200	14.5000	14.2200	14.5000	+5.839%	8	367	-25.931%
2025-11-17	13.7000	13.7000	13.7000	13.7000	+5.385%	1	367	-21.606%
2025-11-14	16.8500	16.8500	12.5700	13.0000	-5.797%	5	368	-17.385%
2025-11-13	12.4000	13.8000	12.4000	13.8000	+22.667%	3	368	-22.174%
2025-11-12	10.8000	11.2500	10.8000	11.2500	+12.500%	8	370	-4.533%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-20.064%	2	370	+7.400%
2025-11-07	13.3500	13.3500	12.5100	12.5100	+3.218%	23	369	-14.149%
2025-11-06	12.1500	12.6700	12.1200	12.1200	+12.222%	13	380	-11.386%
2025-11-05	11.7000	12.0500	10.8000	10.8000	+0.935%	8	378	-0.556%
2025-11-04	11.3000	11.3000	10.7000	10.7000	+15.054%	6	377	+0.374%
2025-11-03	9.3000	9.3000	9.3000	9.3000	-6.533%	10	365	+15.484%
2025-10-31	9.9500	9.9500	9.9500	9.9500	-1.970%	1	365	+7.940%
2025-10-30	10.1500	10.3200	10.1000	10.1500	+0.495%	4	364	+5.813%
2025-10-29	10.0300	10.1000	9.9500	10.1000	-1.942%	3	365	+6.337%
2025-10-27	10.3100	10.4500	10.3000	10.3000	-9.649%	52	316	+4.272%
2025-10-24	11.3000	11.4000	11.3000	11.4000	-4.603%	2	316	-5.789%
2025-10-23	11.9500	11.9500	11.9500	11.9500	-10.150%	2	315	-10.126%
2025-10-14	13.2000	13.3000	13.2000	13.3000	+11.859%	24	313	-19.248%
2025-10-07	11.8900	11.8900	11.8900	11.8900	-6.745%	2	289	-9.672%
2025-10-06	12.7500	12.7500	12.7500	12.7500	+2.245%	4	287	-15.765%
2025-10-03	12.5500	12.5500	12.4000	12.4700	+7.779%	3	283	-13.873%
2025-10-02	11.0000	11.5700	11.0000	11.5700	-0.086%	2	283	-7.174%
2025-10-01	11.6000	11.6000	11.5800	11.5800	-10.648%	7	285	-7.254%
2025-09-26	12.9600	12.9600	12.9600	12.9600	-1.669%	5	281	-17.130%
2025-09-24	13.1800	13.1800	13.1800	13.1800	+12.650%	5	283	-18.513%
2025-09-22	11.7000	11.7000	11.7000	11.7000	-5.645%	1	278	-8.205%
2025-09-18	12.4000	12.4100	12.4000	12.4000	-13.589%	108	277	-13.387%
2025-09-17	14.3000	14.3500	14.2500	14.3500	+8.302%	40	236	-25.157%
2025-09-15	13.4200	13.4500	13.2500	13.2500	-7.666%	4	198	-18.943%
2025-09-11	14.3500	14.3500	14.3500	14.3500	-5.030%	60	195	-25.157%
2025-09-09	15.7500	15.7500	15.1100	15.1100	-6.728%	115	225	-28.921%
2025-09-08	16.4000	16.4000	15.9500	16.2000	-9.749%	5	114	-33.704%
2025-09-05	18.6700	18.6700	17.9000	17.9500	+5.837%	27	112	-40.167%
2025-09-04	16.8500	16.9600	16.7500	16.9600	-2.473%	83	106	-36.675%
2025-09-03	17.3900	17.3900	17.3900	17.3900	-0.629%	4	31	-38.240%
2025-09-02	17.8000	17.8000	17.5000	17.5000	-1.408%	7	28	-38.629%
2025-08-25	19.9400	19.9400	17.7500	17.7500	-6.283%	2	23	-39.493%
2025-08-21	18.9400	18.9400	18.9400	18.9400	-2.572%	1	22	-43.295%
2025-08-20	18.9900	22.1800	18.9900	19.4400	+15.921%	126	23	-44.753%
2025-08-19	16.3000	17.0700	16.3000	16.7700	+11.800%	104	115	-35.957%
2025-08-18	14.6500	15.0000	14.6400	15.0000	0.000%	11	11	-28.400%

.dark-mode .P5TLHr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5TLHr{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P125PLTR Aug 21 2026 125.00 Put (PLTR260821P00125000)option OPRA

PLTR20260821P125
PLTR Aug 21 2026 125.00 Put (PLTR260821P00125000)
option OPRA