Dark

PLTR20260821P130
PLTR Aug 21 2026 130.00 Put (PLTR260821P00130000)
option OPRA

EOD

Jul 23, 2026

13.27+3.834%(+0.49)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.0500	14.6600	12.0500	13.2700	+3.834%	156	15,064	0.000%
2026-07-22	9.2500	13.1500	9.2500	12.7800	+44.407%	1,295	15,078	+3.834%
2026-07-21	8.4900	9.4000	8.0800	8.8500	+10.487%	266	15,503	+49.944%
2026-07-20	9.0000	9.1200	7.5000	8.0100	-13.871%	824	15,411	+65.668%
2026-07-17	9.6700	10.5000	8.4000	9.3000	+11.511%	2,301	14,861	+42.688%
2026-07-16	8.8500	10.8100	8.1300	8.3400	-4.686%	1,929	15,850	+59.113%
2026-07-15	8.0500	9.0100	8.0500	8.7500	-2.235%	356	15,009	+51.657%
2026-07-14	13.6000	14.0900	8.3000	8.9500	-13.610%	927	15,200	+48.268%
2026-07-13	10.8700	11.8100	10.0200	10.3600	-11.529%	4,023	15,638	+28.089%
2026-07-10	9.6000	12.3000	9.5000	11.7100	+6.843%	387	16,249	+13.322%
2026-07-09	11.6500	13.2000	10.9000	10.9600	+12.641%	1,050	16,182	+21.077%
2026-07-08	11.2200	12.4000	9.7000	9.7300	+8.715%	839	16,115	+36.382%
2026-07-07	9.3000	10.0600	7.4500	8.9500	-8.016%	981	15,922	+48.268%
2026-07-06	11.5600	11.5600	9.3000	9.7300	-14.198%	520	15,970	+36.382%
2026-07-02	11.2600	11.7500	9.9600	11.3400	-13.103%	683	15,761	+17.019%
2026-07-01	15.9500	15.9500	11.8500	13.0500	-28.060%	616	15,761	+1.686%
2026-06-30	18.5500	19.0500	17.5400	18.1400	-1.946%	449	15,838	-26.847%
2026-06-29	18.6000	19.3400	17.0000	18.5000	-11.905%	176	15,421	-28.270%
2026-06-26	23.5400	23.5400	20.5300	21.0000	-17.550%	376	15,336	-36.810%
2026-06-25	23.2900	26.0000	23.2900	25.4700	+23.222%	308	15,343	-47.899%
2026-06-24	20.0000	21.5500	18.1000	20.6700	+12.520%	397	15,441	-35.801%
2026-06-23	16.3500	18.6300	16.0500	18.3700	+8.378%	183	15,411	-27.763%
2026-06-22	12.2500	16.9500	11.8500	16.9500	+41.250%	807	15,357	-21.711%
2026-06-18	10.9000	13.9000	10.9000	12.0000	+6.477%	1,679	13,905	+10.583%
2026-06-17	10.6800	11.4700	9.1300	11.2700	+12.475%	317	13,905	+17.746%
2026-06-16	9.9000	11.6500	9.9000	10.0200	+1.520%	256	13,905	+32.435%
2026-06-15	11.3700	11.5700	9.8700	9.8700	-24.194%	240	13,738	+34.448%
2026-06-12	11.8700	13.8500	11.8700	13.0200	+9.873%	378	13,738	+1.920%
2026-06-11	13.3400	13.7000	11.8000	11.8500	-5.578%	637	13,738	+11.983%
2026-06-10	12.5500	13.1500	11.3300	12.5500	+6.356%	1,159	13,820	+5.737%
2026-06-09	10.0000	13.9500	9.8000	11.8000	+17.882%	553	13,328	+12.458%
2026-06-08	10.3000	10.5000	9.8000	10.0100	-5.833%	321	13,246	+32.567%
2026-06-05	9.1500	11.1600	8.6400	10.6300	+22.890%	407	13,231	+24.835%
2026-06-04	8.1800	9.0000	7.6500	8.6500	+0.698%	166	13,366	+53.410%
2026-06-03	6.8200	8.8900	6.5200	8.5900	+36.349%	336	13,312	+54.482%
2026-06-02	4.9200	6.8700	4.9200	6.3000	+27.273%	342	13,161	+110.635%
2026-06-01	5.0000	5.7800	4.9000	4.9500	-10.000%	1,368	13,079	+168.081%
2026-05-29	6.9900	7.1000	5.4500	5.5000	-33.090%	1,026	13,568	+141.273%
2026-05-28	10.3200	10.4500	8.2200	8.2200	-27.257%	454	13,436	+61.436%
2026-05-27	11.3200	12.0000	10.5500	11.3000	+10.784%	2,809	13,407	+17.434%
2026-05-26	11.1000	11.1000	9.8300	10.2000	+2.000%	110	11,828	+30.098%
2026-05-22	10.0000	10.9700	9.6800	10.0000	-1.961%	162	11,805	+32.700%
2026-05-21	10.0600	10.3500	9.7000	10.2000	-3.318%	162	11,786	+30.098%
2026-05-20	11.7800	11.7800	10.5500	10.5500	-3.653%	290	11,786	+25.782%
2026-05-19	10.5700	11.7800	10.5700	10.9500	-2.232%	591	11,619	+21.187%
2026-05-18	12.3000	12.4000	11.2000	11.2000	-5.882%	101	11,619	+18.482%
2026-05-15	12.0000	12.8500	11.4000	11.9000	-2.058%	293	11,619	+11.513%
2026-05-14	13.9500	13.9500	12.1500	12.1500	-12.274%	142	11,468	+9.218%
2026-05-13	11.3700	14.3700	11.3700	13.8500	+21.491%	460	11,372	-4.188%
2026-05-12	11.4000	12.1700	11.0500	11.4000	+1.423%	178	11,372	+16.404%
2026-05-11	11.7300	12.8000	11.2400	11.2400	+2.182%	118	11,372	+18.060%
2026-05-08	11.8000	12.6600	11.0000	11.0000	-1.345%	677	11,318	+20.636%
2026-05-07	12.0000	12.0000	10.3600	11.1500	-11.788%	334	11,326	+19.013%
2026-05-06	13.0500	13.8500	12.2100	12.6400	+3.607%	522	11,346	+4.984%
2026-05-05	10.6000	12.7900	10.5000	12.2000	+23.482%	1,649	11,205	+8.770%
2026-05-04	9.4200	10.0500	9.0000	9.8800	-5.905%	424	9,894	+34.312%
2026-05-01	10.3200	11.2000	10.2000	10.5000	-9.871%	459	9,434	+26.381%
2026-04-30	12.1500	12.6000	11.6500	11.6500	-6.048%	11	9,434	+13.906%
2026-04-29	12.0000	13.6500	12.0000	12.4000	+9.735%	42	9,426	+7.016%
2026-04-28	12.0000	12.0000	11.1500	11.3000	+1.345%	150	9,411	+17.434%
2026-04-27	11.3500	11.3500	10.8000	11.1500	-1.415%	108	9,433	+19.013%
2026-04-24	12.1600	12.4000	11.3100	11.3100	-6.141%	353	9,352	+17.330%
2026-04-23	9.9500	12.0500	9.9500	12.0500	+33.149%	53	9,050	+10.124%
2026-04-22	9.5500	9.5500	8.9000	9.0500	-12.560%	81	9,029	+46.630%
2026-04-21	10.1000	10.5500	9.6000	10.3500	-0.957%	77	9,006	+28.213%
2026-04-20	10.8400	10.8400	10.1700	10.4500	+0.481%	17	9,006	+26.986%
2026-04-17	10.6000	10.6000	9.9000	10.4000	-10.035%	310	9,000	+27.596%
2026-04-16	11.5500	12.4500	11.1500	11.5600	-1.701%	314	8,936	+14.792%
2026-04-15	13.0000	13.4000	11.7100	11.7600	-15.090%	596	8,653	+12.840%
2026-04-14	13.9700	14.4500	13.5400	13.8500	-11.502%	108	8,149	-4.188%
2026-04-13	17.4500	17.6100	14.8800	15.6500	-13.488%	131	8,110	-15.208%
2026-04-10	18.0000	20.5800	17.9500	18.0900	+4.748%	257	8,394	-26.645%
2026-04-09	15.0200	17.7400	15.0000	17.2700	+32.337%	1,458	8,284	-23.162%
2026-04-08	9.1600	13.5500	9.0400	13.0500	+22.535%	33	7,148	+1.686%
2026-04-07	10.6500	10.6500	10.6500	10.6500	-4.054%	3	7,143	+24.601%
2026-04-06	10.6800	11.3800	10.6800	11.1000	-2.460%	34	7,140	+19.550%
2026-04-02	13.0200	13.7500	11.3800	11.3800	-5.167%	51	7,140	+16.608%
2026-04-01	11.9200	12.4900	11.3500	12.0000	-1.397%	28	7,140	+10.583%
2026-03-31	14.4500	14.4500	11.7500	12.1700	-20.613%	42	7,136	+9.039%
2026-03-30	13.8000	15.5000	13.5000	15.3300	+11.410%	682	7,158	-13.438%
2026-03-27	13.5000	14.2500	13.4100	13.7600	+9.206%	660	6,626	-3.561%
2026-03-26	12.1100	12.6000	11.6500	12.6000	+19.772%	220	6,766	+5.317%
2026-03-25	9.3500	10.5200	9.3500	10.5200	-2.593%	71	6,760	+26.141%
2026-03-24	9.5500	10.9700	9.5500	10.8000	+15.880%	11	6,701	+22.870%
2026-03-23	10.0600	10.1200	9.2500	9.3200	-22.463%	90	6,700	+42.382%
2026-03-20	10.8000	12.1900	10.8000	12.0200	+12.336%	63	6,702	+10.399%
2026-03-19	11.4600	11.5000	10.4900	10.7000	-2.727%	317	6,715	+24.019%
2026-03-18	10.4500	11.0700	10.3400	11.0000	+4.762%	21	6,413	+20.636%
2026-03-17	10.8900	10.8900	10.3000	10.5000	-8.696%	194	6,408	+26.381%
2026-03-16	11.9100	12.0300	11.5000	11.5000	-8.367%	20	6,449	+15.391%
2026-03-13	12.5500	13.2500	12.3500	12.5500	+5.021%	691	6,444	+5.737%
2026-03-12	11.7000	12.1500	11.7000	11.9500	-3.629%	222	6,366	+11.046%
2026-03-11	12.2600	13.0000	12.2000	12.4000	-2.362%	221	6,187	+7.016%
2026-03-10	12.5900	12.7500	12.5900	12.7000	+9.483%	138	6,116	+4.488%
2026-03-09	12.3700	12.6100	11.4400	11.6000	-1.528%	444	6,120	+14.397%
2026-03-06	13.1300	13.1300	10.9900	11.7800	-8.327%	85	5,724	+12.649%
2026-03-05	12.3000	13.4000	11.8500	12.8500	+1.984%	186	5,680	+3.268%
2026-03-04	13.0000	13.0600	12.1600	12.6000	-12.500%	475	5,605	+5.317%
2026-03-03	16.7000	17.0400	14.4000	14.4000	+0.279%	13	5,567	-7.847%
2026-03-02	15.1900	15.3000	14.1500	14.3600	-17.090%	34	5,575	-7.591%
2026-02-27	17.8500	18.3500	17.1000	17.3200	-2.147%	104	5,566	-23.383%
2026-02-26	17.5500	18.5800	17.5500	17.7000	-4.428%	246	5,536	-25.028%
2026-02-25	19.1000	19.1000	17.5900	18.5200	-9.216%	176	5,291	-28.348%
2026-02-24	21.3000	21.3500	19.9700	20.4000	+3.291%	297	5,291	-34.951%
2026-02-23	19.4800	20.7000	19.4800	19.7500	+10.955%	791	5,145	-32.810%
2026-02-20	18.9100	18.9100	17.6400	17.8000	-1.385%	95	4,646	-25.449%
2026-02-19	19.1500	19.1500	17.7800	18.0500	+0.278%	56	4,593	-26.482%
2026-02-18	16.8800	18.0000	16.0000	18.0000	-4.913%	138	4,552	-26.278%
2026-02-17	20.6500	21.1000	18.4000	18.9300	-3.171%	2,190	4,564	-29.900%
2026-02-13	21.0000	21.0000	18.6900	19.5500	-5.097%	165	3,601	-32.123%
2026-02-12	18.2100	21.8800	18.2100	20.6000	+11.472%	91	3,601	-35.583%
2026-02-11	17.5500	18.8000	17.5500	18.4800	+9.674%	35	3,612	-28.193%
2026-02-10	15.1000	17.0500	15.1000	16.8500	+8.710%	327	3,602	-21.246%
2026-02-09	16.8300	16.8300	14.7500	15.5000	-15.301%	64	3,443	-14.387%
2026-02-06	19.4200	19.4200	17.9000	18.3000	-12.272%	31	3,445	-27.486%
2026-02-05	18.7000	21.6800	18.4100	20.8600	+19.336%	866	3,449	-36.385%
2026-02-04	13.6400	18.7800	13.6400	17.4800	+41.538%	143	3,304	-24.085%
2026-02-03	10.8500	12.6300	10.6400	12.3500	-17.886%	1,472	3,291	+7.449%
2026-02-02	14.1700	15.0400	13.9500	15.0400	-1.248%	58	3,994	-11.769%
2026-01-30	15.0500	15.5700	14.6500	15.2300	+2.836%	21	3,972	-12.869%
2026-01-29	14.5200	15.5000	14.5200	14.8100	+16.248%	49	3,970	-10.398%
2026-01-28	11.4600	12.7400	11.4600	12.7400	+15.924%	18	3,950	+4.160%
2026-01-27	10.6000	10.9900	10.6000	10.9900	+6.803%	27	3,951	+20.746%
2026-01-26	10.6500	10.6500	10.0000	10.2900	+1.379%	63	3,961	+28.960%
2026-01-23	10.2500	10.2500	10.0900	10.1500	-9.778%	5	3,950	+30.739%
2026-01-22	11.0000	11.3500	11.0000	11.2500	-5.462%	84	3,952	+17.956%
2026-01-21	12.2500	12.7500	11.9000	11.9000	+9.174%	377	3,932	+11.513%
2026-01-20	11.2800	11.2800	10.9000	10.9000	-1.802%	6	3,635	+21.743%
2026-01-16	10.4300	11.1000	10.0800	11.1000	+15.026%	1,013	2,729	+19.550%
2026-01-15	9.2500	9.6500	9.1100	9.6500	-3.980%	11	2,729	+37.513%
2026-01-14	9.8000	10.1500	9.8000	10.0500	+7.487%	42	2,725	+32.040%
2026-01-13	9.8000	9.8000	9.3000	9.3500	-0.107%	32	2,711	+41.925%
2026-01-12	9.9500	9.9500	9.3600	9.3600	-4.684%	8	2,704	+41.774%
2026-01-09	9.7500	9.8200	9.7500	9.8200	-5.577%	2	2,703	+35.132%
2026-01-08	9.2000	10.4000	9.2000	10.4000	+16.201%	9	2,702	+27.596%
2026-01-07	9.2700	9.2700	8.9500	8.9500	-8.205%	40	2,702	+48.268%
2026-01-06	10.3500	10.3500	9.7500	9.7500	-9.302%	24	2,701	+36.103%
2026-01-05	10.7000	10.7500	10.7000	10.7500	-10.042%	2	2,706	+23.442%
2026-01-02	10.6800	12.2500	10.6800	11.9500	+20.707%	44	2,706	+11.046%
2025-12-30	10.1300	10.1300	9.7000	9.9000	+1.020%	4	2,681	+34.040%
2025-12-29	9.8000	9.8000	9.8000	9.8000	+8.407%	1	2,681	+35.408%
2025-12-24	9.0100	9.0400	9.0100	9.0400	-0.110%	4	2,681	+46.792%
2025-12-23	9.1800	9.2500	9.0500	9.0500	-2.162%	5	2,681	+46.630%
2025-12-22	8.8500	9.2500	8.8000	9.2500	-4.145%	97	2,683	+43.459%
2025-12-19	10.5500	10.5500	9.5900	9.6500	-11.142%	64	2,640	+37.513%
2025-12-18	11.5000	11.5000	10.8600	10.8600	-13.328%	47	2,639	+22.192%
2025-12-17	12.5300	12.5300	12.5300	12.5300	+11.576%	6	2,615	+5.906%
2025-12-16	11.3100	11.3100	11.2300	11.2300	-3.605%	4	2,615	+18.166%
2025-12-12	11.6700	11.6700	11.6500	11.6500	+8.879%	4	2,616	+13.906%
2025-12-10	10.8500	10.8500	10.7000	10.7000	-9.705%	2	2,616	+24.019%
2025-12-08	11.3000	11.9500	11.3000	11.8500	-0.168%	22	2,615	+11.983%
2025-12-05	11.8700	11.8700	11.8700	11.8700	-8.340%	4	2,618	+11.794%
2025-12-03	13.1500	13.1500	12.9000	12.9500	-2.264%	9	2,618	+2.471%
2025-12-02	13.1000	13.3000	12.5500	13.2500	-9.247%	9	2,615	+0.151%
2025-12-01	15.0000	15.0000	14.6000	14.6000	+1.742%	2	2,614	-9.110%
2025-11-28	14.5000	14.5000	14.3200	14.3500	-3.691%	3	2,612	-7.526%
2025-11-26	14.9000	14.9800	14.8000	14.9000	-6.875%	11	2,614	-10.940%
2025-11-25	16.8700	16.8700	16.0000	16.0000	+3.226%	5	2,614	-17.063%
2025-11-24	17.3800	17.3800	15.5000	15.5000	-18.421%	6	2,611	-14.387%
2025-11-21	19.0000	21.0300	18.9000	19.0000	+4.741%	24	2,609	-30.158%
2025-11-20	14.2500	18.2000	14.1500	18.1400	+9.740%	34	2,616	-26.847%
2025-11-19	15.7800	16.5500	15.5500	16.5300	+5.488%	18	2,597	-19.722%
2025-11-18	15.9500	15.9500	15.6700	15.6700	+3.844%	23	2,581	-15.316%
2025-11-17	15.4200	15.4200	15.0900	15.0900	+2.097%	2	2,580	-12.061%
2025-11-14	16.4500	16.4500	14.7800	14.7800	-3.082%	7	2,579	-10.217%
2025-11-13	13.7500	15.2500	13.7500	15.2500	+14.232%	7	2,577	-12.984%
2025-11-12	13.0000	13.3500	13.0000	13.3500	+12.185%	3	2,577	-0.599%
2025-11-10	12.5000	12.5000	11.9000	11.9000	-11.524%	2	2,576	+11.513%
2025-11-07	14.8500	15.1500	13.4500	13.4500	-3.584%	1,125	2,575	-1.338%
2025-11-06	13.1000	14.4500	13.1000	13.9500	+3.180%	6	1,453	-4.875%
2025-11-05	12.5500	13.5200	12.5500	13.5200	+12.667%	5	1,451	-1.849%
2025-11-04	12.4200	12.4200	12.0000	12.0000	+11.940%	4	1,449	+10.583%
2025-11-03	10.7700	10.7700	10.7200	10.7200	-10.293%	11	1,448	+23.787%
2025-10-31	11.2700	11.9500	11.2400	11.9500	+3.195%	6	1,449	+11.046%
2025-10-30	11.3900	11.6100	11.3900	11.5800	+1.757%	4	1,447	+14.594%
2025-10-29	11.3800	11.3800	11.3800	11.3800	-5.560%	1	1,447	+16.608%
2025-10-28	11.9500	12.0500	11.9500	12.0500	-5.490%	106	1,447	+10.124%
2025-10-24	12.7000	12.7500	12.7000	12.7500	-5.204%	2	1,363	+4.078%
2025-10-16	13.4500	13.4500	13.4500	13.4500	-7.241%	1	1,363	-1.338%
2025-10-15	13.8500	14.5000	13.8500	14.5000	+7.407%	9	1,363	-8.483%
2025-10-09	13.9000	13.9500	13.5000	13.5000	-0.369%	382	1,359	-1.704%
2025-10-07	14.0400	14.0400	13.3500	13.5500	-3.559%	40	1,359	-2.066%
2025-10-06	14.0500	14.0500	14.0500	14.0500	-8.588%	1	1,331	-5.552%
2025-10-03	14.7200	15.3700	14.7200	15.3700	+22.960%	4	1,332	-13.663%
2025-10-02	12.5000	12.5000	12.5000	12.5000	-7.407%	10	1,331	+6.160%
2025-09-30	13.3000	13.5000	13.3000	13.5000	-1.460%	3	1,331	-1.704%
2025-09-29	13.7000	13.7000	13.7000	13.7000	-4.861%	2	1,331	-3.139%
2025-09-26	15.1000	15.1000	14.3000	14.4000	+3.226%	25	1,329	-7.847%
2025-09-24	13.6900	13.9500	13.6900	13.9500	+2.574%	11	1,319	-4.875%
2025-09-23	13.6000	13.6000	13.6000	13.6000	+4.615%	10	1,330	-2.426%
2025-09-19	12.9100	13.0200	12.9100	13.0000	-7.539%	3	1,320	+2.077%
2025-09-18	14.0600	14.0600	14.0600	14.0600	-12.399%	1	1,319	-5.619%
2025-09-17	16.1500	16.1500	16.0500	16.0500	+6.574%	168	1,319	-17.321%
2025-09-15	15.3000	15.3000	15.0600	15.0600	+0.938%	353	1,173	-11.886%
2025-09-12	15.5700	15.5700	14.9200	14.9200	-6.281%	26	820	-11.059%
2025-09-10	15.5500	15.9200	15.4000	15.9200	-6.077%	185	820	-16.646%
2025-09-09	17.8500	17.8500	16.9500	16.9500	-6.868%	980	645	-21.711%
2025-09-08	18.2200	18.2200	18.2000	18.2000	-6.905%	110	156	-27.088%
2025-09-05	20.6000	21.0700	19.5500	19.5500	-0.255%	14	136	-32.123%
2025-09-04	18.9000	19.6000	18.9000	19.6000	+3.979%	3	128	-32.296%
2025-09-03	18.2500	18.9600	18.2000	18.8500	-1.309%	11	125	-29.602%
2025-09-02	19.6000	19.6500	19.1000	19.1000	-2.799%	27	115	-30.524%
2025-08-29	19.6500	19.6500	19.4500	19.6500	-0.254%	5	107	-32.468%
2025-08-28	20.2000	20.2000	19.7000	19.7000	-1.990%	3	107	-32.640%
2025-08-27	19.2500	20.1000	19.2500	20.1000	+4.688%	8	107	-33.980%
2025-08-26	19.7500	19.7500	19.2000	19.2000	-4.239%	4	106	-30.885%
2025-08-25	20.8000	20.9500	20.0500	20.0500	+5.249%	7	104	-33.815%
2025-08-22	19.1000	19.1000	18.6500	19.0500	-4.750%	60	101	-30.341%
2025-08-21	21.3000	21.3000	20.0000	20.0000	-6.977%	13	47	-33.650%
2025-08-20	21.5000	25.0000	21.2000	21.5000	+7.018%	48	52	-38.279%
2025-08-19	19.0600	20.0900	19.0600	20.0900	+20.516%	5	8	-33.947%
2025-08-18	16.6700	16.6700	16.6700	16.6700	0.000%	3	3	-20.396%

.dark-mode .RqYlZx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqYlZx{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P130PLTR Aug 21 2026 130.00 Put (PLTR260821P00130000)option OPRA

PLTR20260821P130
PLTR Aug 21 2026 130.00 Put (PLTR260821P00130000)
option OPRA