Dark

PLTR20260821P145
PLTR Aug 21 2026 145.00 Put (PLTR260821P00145000)
option OPRA

EOD

Jul 23, 2026

24.63+4.364%(+1.03)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	24.6000	26.0500	23.8000	24.6300	+4.364%	67	2,989	0.000%
2026-07-22	21.3000	23.7500	21.3000	23.6000	+42.169%	22	3,006	+4.364%
2026-07-21	16.7600	17.0500	16.6000	16.6000	+1.591%	8	3,007	+48.373%
2026-07-20	17.0200	17.7500	15.5000	16.3400	-5.876%	20	3,005	+50.734%
2026-07-17	19.2700	19.2700	17.0300	17.3600	+0.347%	201	3,008	+41.878%
2026-07-16	18.9000	19.9600	16.9100	17.3000	+1.170%	29	2,983	+42.370%
2026-07-15	16.9000	17.7000	16.9000	17.1000	-2.730%	78	2,980	+44.035%
2026-07-14	25.1100	25.1100	16.6200	17.5800	-15.966%	92	2,988	+40.102%
2026-07-13	21.5000	21.8000	19.5700	20.9200	-4.037%	19	3,035	+17.734%
2026-07-10	18.7600	22.6000	18.7500	21.8000	+3.171%	16	3,030	+12.982%
2026-07-09	22.0000	22.4500	21.1300	21.1300	+5.862%	20	3,034	+16.564%
2026-07-08	21.4000	21.5700	19.9600	19.9600	+13.862%	36	3,026	+23.397%
2026-07-07	18.1000	18.1000	15.1000	17.5300	-6.257%	113	3,035	+40.502%
2026-07-06	20.4400	20.4400	18.0500	18.7000	-10.569%	76	3,077	+31.711%
2026-07-02	20.9200	20.9200	19.1500	20.9100	-7.067%	56	3,117	+17.791%
2026-07-01	27.2500	27.2500	21.8000	22.5000	-24.623%	144	3,117	+9.467%
2026-06-30	31.0000	31.0000	28.9500	29.8500	-2.927%	14	3,120	-17.487%
2026-06-29	29.6700	31.0900	29.6700	30.7500	-8.346%	25	3,114	-19.902%
2026-06-26	36.7000	36.7000	32.9600	33.5500	-12.857%	54	3,112	-26.587%
2026-06-25	38.7200	39.0000	37.4200	38.5000	+17.665%	139	3,125	-36.026%
2026-06-24	30.7900	33.7500	30.6900	32.7200	+7.809%	82	3,173	-24.725%
2026-06-23	27.9500	30.8000	27.8700	30.3500	+8.084%	336	3,198	-18.847%
2026-06-22	22.2500	28.4300	21.8000	28.0800	+31.215%	105	2,969	-12.286%
2026-06-18	23.0100	24.1000	21.4000	21.4000	+7.268%	71	2,854	+15.093%
2026-06-17	20.1500	20.1500	17.7000	19.9500	+6.971%	83	2,854	+23.459%
2026-06-16	18.9000	20.4200	18.6500	18.6500	+2.136%	95	2,854	+32.064%
2026-06-15	20.9200	20.9200	18.2500	18.2600	-19.489%	290	3,011	+34.885%
2026-06-12	21.8900	23.7000	21.5000	22.6800	+7.488%	38	3,011	+8.598%
2026-06-11	22.0500	23.0000	20.8900	21.1000	-3.167%	53	3,011	+16.730%
2026-06-10	22.1800	22.1800	20.1000	21.7900	+4.010%	43	3,005	+13.034%
2026-06-09	19.1500	23.5000	19.1500	20.9500	+14.920%	98	2,994	+17.566%
2026-06-08	18.6300	18.9200	17.8500	18.2300	-3.545%	359	2,980	+35.107%
2026-06-05	15.9700	19.3300	15.9700	18.9000	+17.978%	118	2,801	+30.317%
2026-06-04	14.4500	16.6000	14.3000	16.0200	-0.187%	127	2,815	+53.745%
2026-06-03	13.5000	16.0500	13.5000	16.0500	+34.310%	151	2,736	+53.458%
2026-06-02	10.3000	12.9500	10.3000	11.9500	+24.479%	126	2,673	+106.109%
2026-06-01	10.1900	11.0000	9.3500	9.6000	-11.927%	327	2,655	+156.563%
2026-05-29	13.2700	13.2700	10.6500	10.9000	-28.758%	345	2,568	+125.963%
2026-05-28	19.8000	19.8000	15.2300	15.3000	-23.538%	184	2,593	+60.980%
2026-05-27	20.8800	20.8800	18.7700	20.0100	+9.644%	74	2,526	+23.088%
2026-05-26	18.8600	19.2000	17.2800	18.2500	+1.785%	251	2,497	+34.959%
2026-05-22	17.1400	18.8500	17.1400	17.9300	+2.751%	9	2,319	+37.368%
2026-05-21	18.2000	18.2000	17.4000	17.4500	-5.676%	65	2,311	+41.146%
2026-05-20	18.5900	18.5900	18.5000	18.5000	-6.091%	65	2,311	+33.135%
2026-05-19	19.8600	20.0300	19.3500	19.7000	-3.902%	10	2,328	+25.025%
2026-05-18	20.9000	20.9000	20.0800	20.5000	+0.490%	9	2,328	+20.146%
2026-05-15	21.1400	21.1400	20.4000	20.4000	-1.592%	73	2,328	+20.735%
2026-05-14	21.1500	21.1500	20.7300	20.7300	-12.605%	8	2,297	+18.813%
2026-05-13	20.5800	23.7200	20.5700	23.7200	+15.538%	105	2,198	+3.836%
2026-05-12	19.8500	20.6300	19.8500	20.5300	+5.825%	11	2,198	+19.971%
2026-05-11	20.3200	20.3800	19.4000	19.4000	+2.972%	32	2,198	+26.959%
2026-05-08	20.6000	20.6000	18.8400	18.8400	-1.361%	8	2,195	+30.732%
2026-05-07	19.0800	19.6500	17.9500	19.1000	-10.329%	72	2,202	+28.953%
2026-05-06	23.0000	23.0000	20.7500	21.3000	+3.902%	307	2,184	+15.634%
2026-05-05	18.5000	21.0000	17.5300	20.5000	+23.197%	223	2,056	+20.146%
2026-05-04	16.3800	16.6500	15.7300	16.6400	-4.147%	267	1,977	+48.017%
2026-05-01	16.9500	18.5300	16.9500	17.3600	-10.974%	29	1,858	+41.878%
2026-04-30	19.9400	20.2400	19.1500	19.5000	-4.035%	120	1,858	+26.308%
2026-04-29	20.9500	21.7000	20.3200	20.3200	+10.435%	17	1,846	+21.211%
2026-04-28	19.3900	19.3900	18.4000	18.4000	+0.437%	9	1,839	+33.859%
2026-04-27	18.0100	18.3200	18.0100	18.3200	-2.553%	13	1,843	+34.443%
2026-04-24	19.5500	19.5500	18.8000	18.8000	-2.591%	4	1,841	+31.011%
2026-04-23	16.5500	19.5500	16.4800	19.3000	+32.192%	87	1,837	+27.617%
2026-04-22	15.5500	15.5500	14.6000	14.6000	-13.609%	54	1,790	+68.699%
2026-04-21	16.5000	17.0000	15.9500	16.9000	-2.594%	23	1,788	+45.740%
2026-04-20	16.8200	17.7500	16.8200	17.3500	+3.397%	24	1,788	+41.960%
2026-04-17	17.3600	17.4200	16.3700	16.7800	-12.376%	40	1,795	+46.782%
2026-04-16	18.3500	19.1500	18.3500	19.1500	+0.631%	17	1,777	+28.616%
2026-04-15	20.7500	20.7500	19.0300	19.0300	-12.102%	136	1,767	+29.427%
2026-04-14	23.0700	23.0700	21.1500	21.6500	-10.574%	38	1,725	+13.764%
2026-04-13	25.2900	25.2900	23.4500	24.2100	-14.903%	28	1,714	+1.735%
2026-04-10	28.8500	29.5300	27.0000	28.4500	+7.561%	62	1,713	-13.427%
2026-04-09	26.0200	26.4500	24.8000	26.4500	+29.912%	40	1,663	-6.881%
2026-04-08	14.7000	20.7000	14.7000	20.3600	+17.688%	120	1,678	+20.972%
2026-04-07	17.2000	17.3000	17.2000	17.3000	+0.406%	2	1,681	+42.370%
2026-04-06	17.4400	17.7000	16.6800	17.2300	-4.118%	36	1,680	+42.948%
2026-04-02	18.6000	18.6000	17.9500	17.9700	-4.160%	128	1,591	+37.062%
2026-04-01	18.2000	18.7500	18.1500	18.7500	-0.107%	4	1,591	+31.360%
2026-03-31	21.8000	22.0600	18.7500	18.7700	-19.095%	95	1,591	+31.220%
2026-03-30	21.0500	23.4400	20.6500	23.2000	+11.378%	54	1,540	+6.164%
2026-03-27	21.6000	21.6000	20.3400	20.8300	+12.291%	33	1,521	+18.243%
2026-03-26	18.5500	18.5500	18.5500	18.5500	+15.432%	1	1,513	+32.776%
2026-03-25	15.0500	16.1000	15.0500	16.0700	-0.495%	25	1,514	+53.267%
2026-03-24	16.2600	17.0000	15.9500	16.1500	+12.937%	23	1,495	+52.508%
2026-03-23	15.5300	15.5300	14.3000	14.3000	-21.299%	174	1,488	+72.238%
2026-03-20	17.6500	18.7000	17.1000	18.1700	+8.026%	14	1,473	+35.553%
2026-03-19	16.8200	16.8200	16.8200	16.8200	-1.349%	1	1,473	+46.433%
2026-03-18	17.0500	17.0500	17.0500	17.0500	+5.901%	2	1,474	+44.457%
2026-03-17	17.6000	17.6000	16.1000	16.1000	-8.885%	8	1,474	+52.981%
2026-03-16	18.0500	18.0500	17.6700	17.6700	-7.244%	2	1,472	+39.389%
2026-03-13	17.9500	19.4500	17.9500	19.0500	+4.384%	21	1,472	+29.291%
2026-03-12	17.8900	18.2500	17.7000	18.2500	-3.694%	46	1,470	+34.959%
2026-03-11	18.8800	19.2000	18.8800	18.9500	-0.993%	9	1,464	+29.974%
2026-03-10	18.8500	19.1400	18.7700	19.1400	+8.750%	21	1,457	+28.683%
2026-03-09	18.7500	18.7500	17.6000	17.6000	-0.283%	52	1,452	+39.943%
2026-03-06	18.5500	18.5500	16.6800	17.6500	-10.178%	25	1,452	+39.547%
2026-03-05	18.7500	19.8700	18.7500	19.6500	+5.080%	16	1,452	+25.344%
2026-03-04	19.8500	19.8500	18.3500	18.7000	-12.000%	78	1,450	+31.711%
2026-03-03	22.5500	24.8500	21.2500	21.2500	-4.494%	41	1,453	+15.906%
2026-03-02	22.3500	22.4400	21.0200	22.2500	-14.093%	131	1,447	+10.697%
2026-02-27	25.2100	26.0000	24.9500	25.9000	-0.385%	118	1,449	-4.903%
2026-02-26	25.9500	26.3000	25.8000	26.0000	-3.525%	55	1,486	-5.269%
2026-02-25	26.9200	27.0000	26.0100	26.9500	-7.069%	93	1,544	-8.609%
2026-02-24	29.6500	30.4200	29.0000	29.0000	+1.576%	87	1,544	-15.069%
2026-02-23	28.6600	29.6500	28.4500	28.5500	+9.178%	776	1,588	-13.730%
2026-02-20	27.9500	27.9500	25.5600	26.1500	-0.570%	307	1,755	-5.813%
2026-02-19	28.1000	28.1000	26.2000	26.3000	+1.349%	29	1,630	-6.350%
2026-02-18	25.7500	25.9500	23.7400	25.9500	-4.945%	105	1,618	-5.087%
2026-02-17	28.1500	28.1500	27.3000	27.3000	-2.500%	12	1,631	-9.780%
2026-02-13	28.5900	29.2200	27.3500	28.0000	-8.943%	140	1,585	-12.036%
2026-02-12	26.9300	30.8000	26.7500	30.7500	+16.787%	74	1,585	-19.902%
2026-02-11	25.9500	27.0500	25.9500	26.3300	+6.084%	10	1,600	-6.457%
2026-02-10	22.2900	24.8200	22.2900	24.8200	+8.955%	13	1,607	-0.766%
2026-02-09	25.4500	25.4500	21.8900	22.7800	-14.038%	13	1,606	+8.121%
2026-02-06	27.4700	28.0000	25.6000	26.5000	-11.282%	77	1,598	-7.057%
2026-02-05	28.5000	30.7000	28.4500	29.8700	+18.157%	230	1,575	-17.543%
2026-02-04	19.2500	26.9500	19.2500	25.2800	+43.636%	220	1,502	-2.571%
2026-02-03	16.7400	19.1500	16.7400	17.6000	-20.792%	94	1,460	+39.943%
2026-02-02	20.9400	22.5900	20.6000	22.2200	-1.244%	38	1,383	+10.846%
2026-01-30	22.1000	22.9300	21.5800	22.5000	+5.042%	69	1,385	+9.467%
2026-01-29	20.8000	22.7900	20.8000	21.4200	+15.846%	838	1,370	+14.986%
2026-01-28	17.0000	18.5400	17.0000	18.4900	+16.436%	12	634	+33.207%
2026-01-27	15.7500	15.8800	15.7500	15.8800	+0.698%	11	639	+55.101%
2026-01-26	15.2500	15.7700	15.2500	15.7700	+3.072%	5	628	+56.183%
2026-01-23	14.9500	15.3000	14.9000	15.3000	-6.991%	32	627	+60.980%
2026-01-22	16.3500	16.7000	16.3000	16.4500	-3.970%	54	606	+49.726%
2026-01-21	16.2000	18.6000	16.2000	17.1300	+4.134%	10	574	+43.783%
2026-01-20	17.5000	17.5000	16.4500	16.4500	+0.673%	8	572	+49.726%
2026-01-16	15.4000	16.3400	15.4000	16.3400	+13.472%	9	568	+50.734%
2026-01-15	13.6400	14.4000	13.6400	14.4000	-3.356%	12	568	+71.042%
2026-01-14	14.5000	14.9500	14.5000	14.9000	+5.300%	6	569	+65.302%
2026-01-13	13.8500	14.1500	13.8500	14.1500	+1.288%	3	569	+74.064%
2026-01-12	14.0000	14.0000	13.9700	13.9700	-3.322%	3	569	+76.306%
2026-01-09	14.4500	14.4500	14.4500	14.4500	-3.020%	2	570	+70.450%
2026-01-08	14.9500	14.9500	14.9000	14.9000	+1.361%	5	568	+65.302%
2026-01-06	14.7000	14.7000	14.7000	14.7000	-5.769%	1	567	+67.551%
2026-01-05	15.6000	15.6000	15.6000	15.6000	-7.198%	2	566	+57.885%
2026-01-02	16.8100	16.8100	16.8100	16.8100	+17.061%	1	566	+46.520%
2025-12-31	14.3600	14.3600	14.3600	14.3600	+9.786%	3	565	+71.518%
2025-12-23	13.1700	13.1700	13.0600	13.0800	-1.283%	27	565	+88.303%
2025-12-22	12.8000	13.2500	12.8000	13.2500	-5.761%	7	552	+85.887%
2025-12-19	14.3700	14.3700	14.0600	14.0600	-9.290%	3	551	+75.178%
2025-12-17	15.1000	15.5000	15.1000	15.5000	+1.307%	5	552	+58.903%
2025-12-16	15.3000	15.3000	15.3000	15.3000	-6.135%	2	555	+60.980%
2025-12-12	16.6300	16.6300	16.3000	16.3000	-1.807%	4	554	+51.104%
2025-12-11	16.6000	16.6000	16.6000	16.6000	+10.007%	1	551	+48.373%
2025-12-10	15.4300	15.4700	15.0900	15.0900	-7.988%	4	551	+63.221%
2025-12-09	16.3500	16.4000	16.3500	16.4000	-1.205%	3	549	+50.183%
2025-12-08	16.3600	16.6000	16.3600	16.6000	-1.775%	2	550	+48.373%
2025-12-05	16.9000	16.9000	16.9000	16.9000	-9.383%	1	549	+45.740%
2025-12-04	17.8500	18.6500	17.8500	18.6500	+1.359%	4	550	+32.064%
2025-12-03	18.4000	18.4000	18.4000	18.4000	-5.593%	7	551	+33.859%
2025-12-01	19.4900	19.4900	19.4900	19.4900	-3.275%	1	555	+26.372%
2025-11-28	20.1500	20.1500	20.1500	20.1500	-2.421%	2	556	+22.233%
2025-11-26	20.2900	20.6500	20.2900	20.6500	-5.492%	3	560	+19.274%
2025-11-25	22.6900	23.2400	21.8500	21.8500	-1.131%	5	560	+12.723%
2025-11-24	24.1900	24.1900	22.1000	22.1000	-15.228%	5	556	+11.448%
2025-11-21	24.7000	28.2400	24.7000	26.0700	+4.197%	18	553	-5.524%
2025-11-20	23.6600	25.0200	23.6600	25.0200	+9.978%	3	542	-1.559%
2025-11-19	22.7500	22.7500	22.7500	22.7500	+2.709%	1	541	+8.264%
2025-11-18	21.6900	22.2500	21.6900	22.1500	+3.505%	4	541	+11.196%
2025-11-17	21.3500	21.4000	21.3500	21.4000	+0.234%	2	542	+15.093%
2025-11-14	21.4600	21.4600	21.3500	21.3500	+1.425%	12	542	+15.363%
2025-11-13	20.0000	21.0500	20.0000	21.0500	+19.738%	3	540	+17.007%
2025-11-12	17.5800	17.5800	17.5800	17.5800	+3.412%	2	541	+40.102%
2025-11-11	17.0000	17.0000	17.0000	17.0000	-19.048%	1	541	+44.882%
2025-11-07	21.0000	21.0000	21.0000	21.0000	+23.529%	1	541	+17.286%
2025-11-05	17.0000	17.0000	17.0000	17.0000	-3.464%	6	540	+44.882%
2025-11-04	16.7200	17.6500	16.6500	17.6100	+6.084%	76	546	+39.864%
2025-10-31	15.6000	16.6000	15.6000	16.6000	+3.106%	4	474	+48.373%
2025-10-30	15.9500	16.1000	15.9500	16.1000	+0.312%	2	473	+52.981%
2025-10-29	16.0500	16.0500	16.0500	16.0500	-2.134%	1	473	+53.458%
2025-10-27	16.4000	16.4000	16.4000	16.4000	-6.659%	1	472	+50.183%
2025-10-24	17.7500	17.9500	17.5000	17.5700	-7.526%	8	472	+40.182%
2025-10-23	19.5400	19.5400	19.0000	19.0000	+1.064%	4	470	+29.632%
2025-10-21	18.5500	18.8000	18.5500	18.8000	0.000%	2	472	+31.011%
2025-10-16	18.8000	18.8000	18.8000	18.8000	-7.206%	2	472	+31.011%
2025-10-14	20.2600	20.2600	20.2600	20.2600	-0.929%	1	474	+21.570%
2025-10-10	19.9500	20.4500	19.9500	20.4500	-0.244%	4	474	+20.440%
2025-10-03	20.5000	20.5000	20.5000	20.5000	+13.889%	1	470	+20.146%
2025-10-01	18.0000	18.0000	18.0000	18.0000	-13.669%	1	470	+36.833%
2025-09-26	20.8500	20.8500	20.8500	20.8500	+9.277%	1	471	+18.129%
2025-09-23	19.1200	19.1200	19.0700	19.0800	+1.059%	60	471	+29.088%
2025-09-22	18.8600	18.8800	18.8600	18.8800	+3.965%	8	449	+30.456%
2025-09-19	18.2000	18.2000	18.1600	18.1600	-13.811%	7	452	+35.628%
2025-09-16	21.0700	21.0700	21.0700	21.0700	+1.201%	1	450	+16.896%
2025-09-15	21.5000	21.5000	20.8100	20.8200	-6.005%	37	451	+18.300%
2025-09-10	22.3800	22.3800	21.4000	22.1500	-5.945%	21	428	+11.196%
2025-09-09	24.7500	24.7500	23.4500	23.5500	-5.988%	28	441	+4.586%
2025-09-08	24.8000	25.1300	24.5900	25.0500	-11.484%	662	449	-1.677%
2025-09-05	28.2800	28.3000	28.2800	28.3000	+14.113%	8	41	-12.968%
2025-09-03	24.8000	24.8000	24.8000	24.8000	-4.395%	1	38	-0.685%
2025-09-02	28.1000	28.1000	25.9400	25.9400	-0.613%	2	38	-5.050%
2025-08-29	26.9500	27.1600	26.1000	26.1000	-2.247%	3	37	-5.632%
2025-08-28	27.1200	27.1200	26.4500	26.7000	+1.136%	7	37	-7.753%
2025-08-27	26.4000	26.4000	26.4000	26.4000	+1.538%	3	36	-6.705%
2025-08-26	26.6500	26.6500	26.0000	26.0000	+3.380%	2	32	-5.269%
2025-08-22	24.8700	25.1500	24.8700	25.1500	-7.808%	11	32	-2.068%
2025-08-21	27.4000	27.4000	27.2800	27.2800	-0.800%	2	33	-9.714%
2025-08-20	28.7800	33.1300	27.5000	27.5000	+10.000%	66	33	-10.436%
2025-08-19	24.3000	25.2000	24.3000	25.0000	+12.360%	6	7	-1.480%
2025-08-18	22.2000	22.2500	22.2000	22.2500	0.000%	10	5	+10.697%

.dark-mode .vYtq0t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYtq0t{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P145PLTR Aug 21 2026 145.00 Put (PLTR260821P00145000)option OPRA

PLTR20260821P145
PLTR Aug 21 2026 145.00 Put (PLTR260821P00145000)
option OPRA