Dark

PLTR20260821P140
PLTR Aug 21 2026 140.00 Put (PLTR260821P00140000)
option OPRA

EOD

Jul 23, 2026

20.04+2.875%(+0.56)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.5200	21.7100	19.5700	20.0400	+2.875%	25	11,794	0.000%
2026-07-22	17.0000	20.1400	17.0000	19.4800	+36.510%	49	11,786	+2.875%
2026-07-21	13.8000	14.3900	13.4000	14.2700	+10.620%	1,113	11,788	+40.434%
2026-07-20	13.5000	14.5000	12.6000	12.9000	-14.286%	47	11,863	+55.349%
2026-07-17	15.1000	16.5700	13.6000	15.0500	+11.481%	138	11,863	+33.156%
2026-07-16	15.9500	16.1500	13.5000	13.5000	-4.930%	67	11,842	+48.444%
2026-07-15	13.9300	14.3600	13.1500	14.2000	-2.069%	159	11,825	+41.127%
2026-07-14	19.6300	20.7500	13.5000	14.5000	-14.806%	247	11,779	+38.207%
2026-07-13	16.9500	18.4500	15.8900	17.0200	-8.248%	62	11,691	+17.744%
2026-07-10	16.4000	18.8300	16.4000	18.5500	+7.536%	22	11,675	+8.032%
2026-07-09	18.4100	19.1900	17.2500	17.2500	+6.481%	60	11,664	+16.174%
2026-07-08	18.2000	18.6500	16.1500	16.2000	+16.296%	50	11,660	+23.704%
2026-07-07	14.4500	15.1000	12.2100	13.9300	-10.129%	8,864	11,653	+43.862%
2026-07-06	16.6000	16.6700	14.8500	15.5000	-9.621%	66	9,394	+29.290%
2026-07-02	17.0700	17.8600	15.7500	17.1500	-11.461%	181	9,404	+16.851%
2026-07-01	22.2700	22.2700	18.1000	19.3700	-24.747%	267	9,404	+3.459%
2026-06-30	26.9000	26.9000	24.5500	25.7400	-1.681%	196	9,397	-22.145%
2026-06-29	26.4300	27.5700	24.4200	26.1800	-10.034%	304	9,505	-23.453%
2026-06-26	32.2400	32.2400	28.8800	29.1000	-14.912%	67	9,368	-31.134%
2026-06-25	29.9900	34.7700	29.9900	34.2000	+20.635%	250	9,349	-41.404%
2026-06-24	28.3800	29.8100	25.7500	28.3500	+8.206%	232	9,372	-29.312%
2026-06-23	24.1600	26.5500	23.7900	26.2000	+8.940%	495	9,402	-23.511%
2026-06-22	19.8500	24.5000	17.9500	24.0500	+30.849%	178	9,193	-16.674%
2026-06-18	17.0500	20.2100	17.0500	18.3800	+6.243%	79	9,090	+9.032%
2026-06-17	16.0500	17.3300	14.3500	17.3000	+12.338%	205	9,090	+15.838%
2026-06-16	16.6700	17.6200	15.4000	15.4000	+1.650%	137	9,090	+30.130%
2026-06-15	16.9100	17.4000	15.1200	15.1500	-20.764%	367	8,932	+32.277%
2026-06-12	19.1800	20.1000	18.0000	19.1200	+8.452%	62	8,932	+4.812%
2026-06-11	18.7500	19.5500	17.5700	17.6300	-5.011%	164	8,932	+13.670%
2026-06-10	19.2200	19.2200	16.8200	18.5600	+6.422%	120	8,891	+7.974%
2026-06-09	15.1300	20.1100	14.9300	17.4400	+16.267%	385	8,890	+14.908%
2026-06-08	15.6100	15.8500	14.7500	15.0000	-6.250%	506	8,790	+33.600%
2026-06-05	14.0500	16.6200	13.2100	16.0000	+21.673%	238	8,642	+25.250%
2026-06-04	11.6500	13.5500	11.6500	13.1500	+0.076%	215	8,655	+52.395%
2026-06-03	12.2000	13.4500	11.6500	13.1400	+34.631%	356	8,685	+52.511%
2026-06-02	8.5000	10.6500	8.4500	9.7600	+25.128%	269	8,495	+105.328%
2026-06-01	8.3200	9.0100	7.6500	7.8000	-9.827%	1,171	8,367	+156.923%
2026-05-29	11.0000	11.0000	8.5800	8.6500	-30.578%	468	8,024	+131.676%
2026-05-28	15.8300	15.8300	12.4400	12.4600	-25.612%	410	8,035	+60.835%
2026-05-27	17.4600	17.4600	15.6500	16.7500	+9.121%	154	7,948	+19.642%
2026-05-26	15.5000	16.5000	14.8000	15.3500	+1.993%	165	7,890	+30.554%
2026-05-22	14.6000	16.2500	14.4300	15.0500	+2.871%	151	7,833	+33.156%
2026-05-21	14.9500	15.3500	14.6000	14.6300	-6.218%	107	7,810	+36.979%
2026-05-20	16.6800	16.6800	15.6000	15.6000	-2.500%	135	7,810	+28.462%
2026-05-19	16.4400	16.9500	16.0000	16.0000	-2.439%	260	7,645	+25.250%
2026-05-18	18.1500	18.1500	16.4000	16.4000	-4.373%	179	7,645	+22.195%
2026-05-15	17.5800	18.1000	16.5500	17.1500	-1.153%	275	7,645	+16.851%
2026-05-14	19.1300	19.1300	17.3500	17.3500	-13.250%	50	7,599	+15.504%
2026-05-13	17.5800	20.0000	17.1500	20.0000	+21.212%	210	7,529	+0.200%
2026-05-12	16.4000	17.5500	16.4000	16.5000	0.000%	50	7,529	+21.455%
2026-05-11	17.9800	17.9800	16.5000	16.5000	+3.448%	15	7,529	+21.455%
2026-05-08	16.9200	17.8500	15.9500	15.9500	-3.333%	65	7,510	+25.643%
2026-05-07	17.4000	17.4000	15.1500	16.5000	-9.440%	254	7,505	+21.455%
2026-05-06	18.6300	19.0000	17.6000	18.2200	+4.713%	182	7,558	+9.989%
2026-05-05	15.0000	18.2000	14.4500	17.4000	+22.968%	794	7,491	+15.172%
2026-05-04	13.6500	14.1900	13.0000	14.1500	-4.778%	94	6,967	+41.625%
2026-05-01	14.8800	15.9000	13.9600	14.8600	-11.548%	63	6,895	+34.859%
2026-04-30	17.0700	17.6900	16.4300	16.8000	-3.614%	56	6,895	+19.286%
2026-04-29	18.1500	18.7100	17.4300	17.4300	+11.019%	26	6,885	+14.974%
2026-04-28	15.9700	16.3000	15.7000	15.7000	-0.317%	25	6,877	+27.643%
2026-04-27	15.2500	15.7500	15.2400	15.7500	-0.316%	43	6,872	+27.238%
2026-04-24	16.8500	17.4000	15.8000	15.8000	-4.877%	620	6,879	+26.835%
2026-04-23	13.7200	16.8900	13.7200	16.6100	+32.986%	31	6,854	+20.650%
2026-04-22	13.7900	13.7900	12.4900	12.4900	-15.322%	160	6,831	+60.448%
2026-04-21	14.0000	14.8500	13.5600	14.7500	+1.027%	65	6,771	+35.864%
2026-04-20	15.0200	15.0900	14.4000	14.6000	+1.389%	27	6,771	+37.260%
2026-04-17	15.4300	15.6000	13.9900	14.4000	-10.836%	55	6,759	+39.167%
2026-04-16	15.6200	16.3500	15.6200	16.1500	-2.358%	2,035	6,730	+24.087%
2026-04-15	18.0200	18.0200	16.5400	16.5400	-13.176%	25	4,862	+21.161%
2026-04-14	20.1000	20.1000	18.3200	19.0500	-10.689%	29	4,841	+5.197%
2026-04-13	22.6500	22.6500	20.1000	21.3300	-11.677%	41	4,834	-6.048%
2026-04-10	25.0700	26.5000	23.7400	24.1500	+3.205%	276	4,825	-17.019%
2026-04-09	19.7700	23.4200	19.7700	23.4000	+32.428%	58	4,856	-14.359%
2026-04-08	12.2600	17.7600	12.2600	17.6700	+22.115%	314	4,837	+13.413%
2026-04-07	15.5800	15.5800	14.4700	14.4700	-4.172%	11	4,820	+38.493%
2026-04-06	15.3500	15.3500	14.4000	15.1000	-3.699%	126	4,820	+32.715%
2026-04-02	17.5500	17.6000	15.6500	15.6800	-1.693%	77	4,683	+27.806%
2026-04-01	16.0600	16.0600	15.9500	15.9500	-3.098%	16	4,683	+25.643%
2026-03-31	18.8700	18.8700	16.2700	16.4600	-19.115%	131	4,681	+21.750%
2026-03-30	18.2500	20.5100	17.9900	20.3500	+11.081%	613	4,662	-1.523%
2026-03-27	17.8000	18.6000	17.6500	18.3200	+11.980%	185	4,261	+9.389%
2026-03-26	16.0000	16.3600	15.4000	16.3600	+24.885%	16	4,213	+22.494%
2026-03-25	12.8800	13.1000	12.7000	13.1000	-11.486%	14	4,210	+52.977%
2026-03-24	13.7000	15.0000	13.7000	14.8000	+18.400%	24	4,206	+35.405%
2026-03-23	13.8600	13.8600	12.4200	12.5000	-21.875%	35	4,192	+60.320%
2026-03-20	15.1000	16.0000	15.0000	16.0000	+12.676%	123	4,186	+25.250%
2026-03-19	15.2800	15.2800	14.2000	14.2000	-3.664%	17	4,078	+41.127%
2026-03-18	13.9200	14.7700	13.8300	14.7400	+3.584%	23	4,081	+35.957%
2026-03-17	15.3700	15.3700	13.8900	14.2300	-8.016%	209	4,071	+40.829%
2026-03-16	15.7500	15.7500	15.3500	15.4700	-7.642%	7	3,994	+29.541%
2026-03-13	16.4700	17.4000	16.4700	16.7500	+6.688%	115	4,004	+19.642%
2026-03-12	15.6700	16.3600	15.5500	15.7000	-5.706%	16	3,919	+27.643%
2026-03-11	16.6200	17.0500	16.2700	16.6500	+2.022%	22	3,924	+20.360%
2026-03-10	15.9500	16.9500	15.9500	16.3200	+6.667%	21	3,920	+22.794%
2026-03-09	16.1300	16.5700	15.0900	15.3000	-0.326%	142	3,947	+30.980%
2026-03-06	16.8800	16.8800	14.7500	15.3500	-12.034%	45	3,910	+30.554%
2026-03-05	15.8000	17.4500	15.8000	17.4500	+5.247%	17	3,911	+14.842%
2026-03-04	17.3000	17.3000	16.0600	16.5800	-12.042%	35	3,921	+20.869%
2026-03-03	20.0000	22.1500	18.7500	18.8500	-3.085%	25	3,910	+6.313%
2026-03-02	21.0500	21.0500	18.5300	19.4500	-17.585%	184	3,905	+3.033%
2026-02-27	22.9500	23.6000	22.1600	23.6000	+2.520%	61	3,901	-15.085%
2026-02-26	22.8500	24.0600	22.8500	23.0200	-1.834%	61	3,882	-12.945%
2026-02-25	24.5600	24.5600	23.1200	23.4500	-10.667%	26	3,899	-14.542%
2026-02-24	26.3500	26.6000	26.0500	26.2500	+3.469%	50	3,899	-23.657%
2026-02-23	26.3000	26.5500	25.3300	25.3700	+5.708%	301	3,882	-21.009%
2026-02-20	24.8500	24.8500	23.1400	24.0000	+3.226%	53	3,906	-16.500%
2026-02-19	25.0000	25.0000	23.2000	23.2500	+0.302%	55	3,899	-13.806%
2026-02-18	22.2000	23.1800	20.8300	23.1800	-4.412%	58	3,859	-13.546%
2026-02-17	26.3700	26.5500	23.9200	24.2500	-3.617%	99	3,861	-17.361%
2026-02-13	26.0700	26.0700	24.2500	25.1600	-4.877%	401	3,632	-20.350%
2026-02-12	23.2000	27.5800	23.2000	26.4500	+14.255%	103	3,632	-24.234%
2026-02-11	24.1500	24.4000	23.1500	23.1500	+7.624%	53	3,600	-13.434%
2026-02-10	19.7100	22.1000	19.6500	21.5100	+6.591%	30	3,571	-6.834%
2026-02-09	21.6500	21.6500	19.3600	20.1800	-14.055%	75	3,559	-0.694%
2026-02-06	24.4800	25.1700	22.7600	23.4800	-11.729%	52	3,517	-14.651%
2026-02-05	23.5500	27.3900	23.5500	26.6000	+18.222%	1,966	3,528	-24.662%
2026-02-04	16.4100	24.0100	16.4100	22.5000	+41.956%	608	4,457	-10.933%
2026-02-03	14.3000	16.7700	14.3000	15.8500	-19.420%	106	4,471	+26.435%
2026-02-02	18.0500	19.8300	18.0500	19.6700	-0.152%	120	4,479	+1.881%
2026-01-30	19.2500	20.3000	18.8900	19.7000	+3.848%	3,259	4,421	+1.726%
2026-01-29	18.8500	20.1000	18.8500	18.9700	+16.452%	109	1,407	+5.640%
2026-01-28	15.7500	16.3100	15.7500	16.2900	+12.812%	8	1,375	+23.020%
2026-01-27	13.9000	14.4400	13.9000	14.4400	+6.963%	10	1,376	+38.781%
2026-01-26	13.5000	13.5000	13.5000	13.5000	+0.972%	3	1,376	+48.444%
2026-01-23	13.1700	13.3700	13.1700	13.3700	-9.048%	3	1,376	+49.888%
2026-01-22	14.3000	14.7500	14.3000	14.7000	-3.922%	14	1,377	+36.327%
2026-01-21	16.0500	16.3200	15.3000	15.3000	+2.892%	84	1,376	+30.980%
2026-01-20	15.2500	15.2500	14.0300	14.8700	+3.264%	11	1,295	+34.768%
2026-01-16	13.3700	14.4000	13.3700	14.4000	+18.519%	63	1,231	+39.167%
2026-01-15	12.1500	12.1500	12.1500	12.1500	-6.105%	3	1,231	+64.938%
2026-01-14	12.7000	13.2000	12.7000	12.9400	+6.066%	10	1,231	+54.869%
2026-01-13	12.4200	12.4200	12.1000	12.2000	-0.327%	20	1,232	+64.262%
2026-01-12	12.3500	12.3500	12.2400	12.2400	-4.821%	12	1,224	+63.725%
2026-01-09	12.8000	12.8600	12.8000	12.8600	-1.077%	2	1,232	+55.832%
2026-01-08	13.0000	13.0000	13.0000	13.0000	+11.111%	4	1,233	+54.154%
2026-01-07	11.8300	11.8300	11.6000	11.7000	-7.143%	13	1,233	+71.282%
2026-01-06	13.1000	13.2100	12.6000	12.6000	-9.353%	68	1,236	+59.048%
2026-01-05	14.3900	14.3900	13.9000	13.9000	-10.323%	2	1,180	+44.173%
2026-01-02	13.8000	15.5000	13.8000	15.5000	+16.981%	23	1,180	+29.290%
2025-12-31	13.1500	13.2500	13.1500	13.2500	+4.578%	8	1,163	+51.245%
2025-12-30	13.0000	13.0000	12.6700	12.6700	+5.583%	6	1,163	+58.169%
2025-12-26	11.6000	12.0000	11.6000	12.0000	+4.348%	5	1,159	+67.000%
2025-12-24	11.5000	11.5000	11.5000	11.5000	-1.372%	1	1,156	+74.261%
2025-12-23	11.6600	11.6600	11.6600	11.6600	-0.766%	16	1,156	+71.870%
2025-12-22	11.2000	11.7500	11.2000	11.7500	-9.266%	21	1,172	+70.553%
2025-12-19	12.8500	12.9500	12.8500	12.9500	-6.566%	3	1,156	+54.749%
2025-12-18	13.8500	14.0500	13.7300	13.8600	-11.438%	17	1,158	+44.589%
2025-12-17	15.6500	15.6500	15.6500	15.6500	+14.234%	10	1,163	+28.051%
2025-12-16	13.7000	13.7000	13.7000	13.7000	-1.580%	25	1,153	+46.277%
2025-12-15	14.0200	14.1900	13.9200	13.9200	-5.627%	4	1,134	+43.966%
2025-12-12	14.7500	14.7500	14.7500	14.7500	+1.724%	2	1,134	+35.864%
2025-12-11	14.5200	14.5200	14.5000	14.5000	+6.618%	7	1,136	+38.207%
2025-12-10	13.9000	14.1500	13.5300	13.6000	-13.376%	6	1,138	+47.353%
2025-12-04	15.6000	15.7000	15.5400	15.7000	-4.210%	12	1,142	+27.643%
2025-12-03	16.3900	16.3900	16.3900	16.3900	-11.692%	1	1,153	+22.270%
2025-11-26	18.9700	18.9700	18.5600	18.5600	-7.431%	3	1,153	+7.974%
2025-11-25	20.0300	20.0500	20.0300	20.0500	+2.036%	2	1,153	-0.050%
2025-11-24	20.9500	20.9500	19.6500	19.6500	-13.512%	2	1,151	+1.985%
2025-11-21	24.8500	25.9200	22.7200	22.7200	-1.688%	30	1,151	-11.796%
2025-11-20	20.0200	23.1100	20.0200	23.1100	+10.153%	10	1,143	-13.284%
2025-11-19	19.3200	20.9800	19.3200	20.9800	+5.427%	24	1,136	-4.480%
2025-11-18	19.1000	20.3500	19.1000	19.9000	+5.069%	7	1,117	+0.704%
2025-11-17	18.4500	18.9400	18.4500	18.9400	+5.692%	6	1,118	+5.808%
2025-11-14	20.4200	20.4200	17.9200	17.9200	-4.171%	6	1,119	+11.830%
2025-11-13	17.1500	18.7000	17.1500	18.7000	+14.024%	5	1,121	+7.166%
2025-11-12	16.4000	16.4000	16.4000	16.4000	+13.889%	2	1,118	+22.195%
2025-11-11	14.6800	14.6800	14.4000	14.4000	-1.031%	2	1,118	+39.167%
2025-11-10	14.5500	14.5500	14.5500	14.5500	-15.160%	1	1,119	+37.732%
2025-11-07	18.5900	18.5900	17.1500	17.1500	+11.945%	6	1,120	+16.851%
2025-11-06	15.3000	15.3200	15.3000	15.3200	+1.457%	2	1,119	+30.809%
2025-11-05	15.8200	15.8200	15.1000	15.1000	-3.081%	6	1,119	+32.715%
2025-11-04	15.5800	15.5800	15.5800	15.5800	+4.916%	3	1,115	+28.626%
2025-10-31	14.8000	14.8500	14.8000	14.8500	+2.414%	2	1,115	+34.949%
2025-10-30	14.2000	14.5000	14.2000	14.5000	-3.140%	3	1,115	+38.207%
2025-10-28	14.9700	14.9700	14.9700	14.9700	+1.354%	1	1,114	+33.868%
2025-10-27	14.6900	15.0000	14.6900	14.7700	-6.519%	3	1,116	+35.680%
2025-10-24	15.8000	15.8000	15.8000	15.8000	-7.494%	2	1,116	+26.835%
2025-10-23	17.0500	17.0800	17.0500	17.0800	-11.503%	15	1,117	+17.330%
2025-10-22	19.2500	19.3000	19.2500	19.3000	+13.529%	2	1,117	+3.834%
2025-10-21	17.0000	17.0000	17.0000	17.0000	-6.181%	15	1,117	+17.882%
2025-10-17	18.1200	18.1200	18.1200	18.1200	-4.632%	1	1,117	+10.596%
2025-10-16	17.2000	19.0000	17.2000	19.0000	+3.825%	3	1,118	+5.474%
2025-10-14	18.3400	18.3400	18.1100	18.3000	-2.763%	7	1,121	+9.508%
2025-10-13	19.0000	19.0000	18.8200	18.8200	+2.617%	6	1,128	+6.482%
2025-10-10	18.4500	18.4500	18.3400	18.3400	+12.862%	3	1,122	+9.269%
2025-10-09	17.2900	17.2900	16.2500	16.2500	-5.797%	1,005	1,124	+23.323%
2025-10-06	17.2500	17.2500	17.2500	17.2500	-1.429%	1	215	+16.174%
2025-10-03	17.3700	17.5000	17.3700	17.5000	+7.165%	4	216	+14.514%
2025-10-02	16.3300	16.3300	16.3300	16.3300	-1.329%	1	215	+22.719%
2025-10-01	16.4800	16.5500	16.2500	16.5500	-1.076%	104	216	+21.088%
2025-09-30	16.9000	16.9300	16.7300	16.7300	-3.014%	112	221	+19.785%
2025-09-29	17.1200	17.2500	17.1200	17.2500	-5.995%	2	114	+16.174%
2025-09-26	18.3500	18.3500	18.3500	18.3500	+6.624%	1	116	+9.210%
2025-09-23	17.2100	17.2100	17.2100	17.2100	-1.092%	12	115	+16.444%
2025-09-22	17.4000	17.4000	17.4000	17.4000	+7.740%	1	127	+15.172%
2025-09-19	16.8000	16.8000	16.1500	16.1500	-8.499%	15	126	+24.087%
2025-09-18	17.6500	17.6500	17.6500	17.6500	-9.487%	1	127	+13.541%
2025-09-17	19.4800	20.5000	19.4800	19.5000	+2.902%	96	126	+2.769%
2025-09-16	18.9500	18.9500	18.9500	18.9500	-0.525%	1	41	+5.752%
2025-09-15	19.2900	19.2900	19.0500	19.0500	+0.794%	6	42	+5.197%
2025-09-12	20.2600	20.2600	18.9000	18.9000	-2.073%	6	39	+6.032%
2025-09-10	20.0500	20.0500	19.3000	19.3000	-9.176%	8	41	+3.834%
2025-09-09	22.2500	22.2500	21.2500	21.2500	-6.181%	3	36	-5.694%
2025-09-08	22.6500	22.6500	22.6500	22.6500	-10.333%	7	39	-11.523%
2025-09-05	25.7000	25.7000	25.2600	25.2600	+6.627%	3	46	-20.665%
2025-09-04	23.6900	23.6900	23.6900	23.6900	+4.592%	2	43	-15.407%
2025-09-03	22.6500	22.6500	22.6500	22.6500	-5.230%	2	41	-11.523%
2025-09-02	23.8500	23.9000	23.8500	23.9000	-0.292%	6	43	-16.151%
2025-08-29	24.1500	24.1500	23.9700	23.9700	-2.995%	11	28	-16.395%
2025-08-28	24.7100	24.7100	24.7100	24.7100	+1.855%	1	28	-18.899%
2025-08-27	23.9300	24.5500	23.7000	24.2600	+3.587%	18	28	-17.395%
2025-08-26	23.7400	23.7600	23.4200	23.4200	-3.661%	3	23	-14.432%
2025-08-25	25.8600	25.8600	24.1100	24.3100	+5.466%	7	25	-17.565%
2025-08-22	23.0500	23.0500	23.0500	23.0500	-6.567%	1	23	-13.059%
2025-08-21	24.6500	24.6700	24.6000	24.6700	-2.220%	3	23	-18.768%
2025-08-20	25.9000	29.8200	25.2300	25.2300	+12.533%	33	22	-20.571%
2025-08-19	21.6700	22.4200	21.6700	22.4200	+10.716%	2	4	-10.616%
2025-08-18	20.2500	20.2500	20.2500	20.2500	0.000%	2	2	-1.037%

.dark-mode .rNtVzy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rNtVzy{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P140PLTR Aug 21 2026 140.00 Put (PLTR260821P00140000)option OPRA

PLTR20260821P140
PLTR Aug 21 2026 140.00 Put (PLTR260821P00140000)
option OPRA