Dark

PLTR20260821P155
PLTR Aug 21 2026 155.00 Put (PLTR260821P00155000)
option OPRA

EOD

Jul 23, 2026

33.20+3.880%(+1.24)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	31.9700	33.8800	31.9700	33.2000	+3.880%	22	1,184	0.000%
2026-07-22	29.8900	32.6500	29.8900	31.9600	+27.840%	8	1,185	+3.880%
2026-07-21	24.3500	25.0000	24.3500	25.0000	+6.112%	12	1,186	+32.800%
2026-07-20	25.3200	25.3200	22.5600	23.5600	-6.545%	24	1,187	+40.917%
2026-07-17	26.7500	26.7500	24.4500	25.2100	+2.272%	34	1,190	+31.694%
2026-07-16	26.7000	26.7500	24.6500	24.6500	-0.404%	9	1,205	+34.686%
2026-07-15	23.7500	24.7500	23.7500	24.7500	+1.518%	3	1,209	+34.141%
2026-07-14	27.2000	27.2500	23.8300	24.3800	-16.162%	8	1,208	+36.177%
2026-07-13	29.0800	29.0800	29.0800	29.0800	-5.060%	1	1,212	+14.168%
2026-07-10	29.1000	30.6300	29.1000	30.6300	+6.911%	6	1,212	+8.390%
2026-07-09	29.7300	29.7300	28.5500	28.6500	-2.051%	32	1,212	+15.881%
2026-07-08	29.2500	29.2500	29.2500	29.2500	+21.774%	3	1,205	+13.504%
2026-07-07	24.6800	24.6800	22.4900	24.0200	-9.902%	112	1,202	+38.218%
2026-07-06	25.3200	26.6600	25.3200	26.6600	-7.140%	4	1,222	+24.531%
2026-07-02	26.5500	28.7100	26.5500	28.7100	-6.482%	151	1,311	+15.639%
2026-07-01	36.3300	36.3300	30.0000	30.7000	-20.177%	70	1,311	+8.143%
2026-06-30	38.4600	38.4600	38.4600	38.4600	-2.756%	2	1,375	-13.677%
2026-06-29	38.0000	39.9200	38.0000	39.5500	-7.615%	34	1,375	-16.056%
2026-06-26	46.6100	46.6100	42.0000	42.8100	-10.383%	36	1,399	-22.448%
2026-06-25	47.2800	48.7600	46.8300	47.7700	+12.136%	103	1,378	-30.500%
2026-06-24	40.0200	43.4200	38.8300	42.6000	+8.287%	41	1,391	-22.066%
2026-06-23	36.3600	39.8000	36.3600	39.3400	+5.981%	37	1,403	-15.608%
2026-06-22	30.4800	37.1800	29.8600	37.1200	+26.130%	39	1,407	-10.560%
2026-06-18	32.4200	32.4200	29.4300	29.4300	+17.391%	108	1,315	+12.810%
2026-06-17	24.7000	25.0700	24.7000	25.0700	-10.528%	8	1,315	+32.429%
2026-06-16	28.4500	28.4500	28.0200	28.0200	+6.743%	4	1,315	+18.487%
2026-06-15	27.6000	27.6000	26.1500	26.2500	-13.651%	28	1,316	+26.476%
2026-06-12	29.4400	30.4000	29.1800	30.4000	+7.042%	11	1,316	+9.211%
2026-06-11	30.0500	30.0500	28.4000	28.4000	-2.906%	7	1,316	+16.901%
2026-06-10	29.0900	29.2500	27.3200	29.2500	+5.027%	14	1,318	+13.504%
2026-06-09	24.6300	31.1500	24.6300	27.8500	+12.298%	43	1,312	+19.210%
2026-06-08	25.2200	25.2200	24.7500	24.8000	-5.524%	37	1,302	+33.871%
2026-06-05	22.4200	26.8600	22.4200	26.2500	+16.874%	15	1,314	+26.476%
2026-06-04	20.7100	22.5700	20.4100	22.4600	+1.998%	29	1,309	+47.818%
2026-06-03	19.1500	22.0200	19.1500	22.0200	+28.023%	159	1,294	+50.772%
2026-06-02	15.7000	18.1700	15.7000	17.2000	+23.741%	96	1,327	+93.023%
2026-06-01	14.4000	15.7000	13.5400	13.9000	-12.524%	363	1,328	+138.849%
2026-05-29	18.0000	18.0000	15.3500	15.8900	-26.265%	232	1,144	+108.936%
2026-05-28	23.6800	23.9500	21.4500	21.5500	-21.494%	151	1,026	+54.060%
2026-05-27	27.1500	27.4500	26.8300	27.4500	+12.041%	13	1,009	+20.947%
2026-05-26	25.7000	25.7700	24.5000	24.5000	+0.410%	6	996	+35.510%
2026-05-22	24.5800	24.5800	24.4000	24.4000	-0.123%	3	996	+36.066%
2026-05-21	24.7000	24.7000	24.2000	24.4300	-2.940%	6	995	+35.898%
2026-05-20	27.0300	27.0300	25.1700	25.1700	-4.983%	5	995	+31.903%
2026-05-19	26.0500	26.4900	25.8000	26.4900	-1.046%	4	988	+25.330%
2026-05-18	26.5400	27.9500	26.5400	26.7700	-2.371%	12	988	+24.019%
2026-05-15	27.5000	27.5000	26.7000	27.4200	-0.580%	25	988	+21.080%
2026-05-14	27.9400	27.9400	27.5800	27.5800	-9.187%	7	982	+20.377%
2026-05-13	28.6200	30.3700	28.6200	30.3700	+11.490%	14	978	+9.318%
2026-05-12	25.6700	27.6300	25.6700	27.2400	+4.769%	28	978	+21.880%
2026-05-11	26.5800	27.5000	26.0000	26.0000	-0.574%	172	978	+27.692%
2026-05-08	27.5500	27.5500	26.1500	26.1500	+1.043%	17	984	+26.960%
2026-05-07	27.0500	27.0500	25.2500	25.8800	-8.357%	24	976	+28.284%
2026-05-06	28.1300	28.4800	27.2000	28.2400	+4.593%	6	977	+17.564%
2026-05-05	23.1700	27.0100	23.1700	27.0000	+27.059%	79	975	+22.963%
2026-05-04	20.8500	22.1500	20.8500	21.2500	-7.809%	84	1,002	+56.235%
2026-05-01	23.0400	24.5600	22.8500	23.0500	-11.244%	33	979	+44.035%
2026-04-30	25.8400	26.0500	25.4500	25.9700	-5.219%	27	979	+27.840%
2026-04-29	27.4000	27.4000	27.4000	27.4000	+13.458%	19	962	+21.168%
2026-04-27	23.7800	24.3000	23.7800	24.1500	-0.412%	10	961	+37.474%
2026-04-24	25.9000	25.9000	24.2500	24.2500	-2.218%	45	956	+36.907%
2026-04-23	23.4300	24.8000	22.5100	24.8000	+25.888%	11	957	+33.871%
2026-04-22	20.8500	20.8500	19.7000	19.7000	-10.658%	99	955	+68.528%
2026-04-21	21.1500	22.3500	21.1500	22.0500	-5.567%	11	949	+50.567%
2026-04-20	23.3500	23.3500	23.3500	23.3500	+3.319%	1	949	+42.184%
2026-04-17	23.0500	23.0500	21.8000	22.6000	-9.455%	150	948	+46.903%
2026-04-16	24.3500	25.0500	24.3500	24.9600	-3.068%	57	823	+33.013%
2026-04-15	26.7000	27.3500	25.7500	25.7500	-11.664%	10	812	+28.932%
2026-04-14	28.6200	29.1500	28.1500	29.1500	-3.188%	8	808	+13.894%
2026-04-13	31.9000	31.9000	29.7500	30.1100	-11.804%	6	811	+10.262%
2026-04-10	36.9300	37.5100	34.1400	34.1400	+5.305%	91	811	-2.753%
2026-04-09	29.1500	33.4500	29.1500	32.4200	+28.396%	53	867	+2.406%
2026-04-08	23.0700	25.2500	22.7500	25.2500	+13.381%	5	895	+31.485%
2026-04-07	23.7000	23.7000	22.2700	22.2700	-2.963%	8	896	+49.079%
2026-04-06	22.2900	23.1300	22.1000	22.9500	-1.713%	8	895	+44.662%
2026-04-02	25.7500	26.1000	23.2300	23.3500	-1.477%	23	879	+42.184%
2026-04-01	24.0000	24.1000	23.1500	23.7000	-3.265%	5	879	+40.084%
2026-03-31	27.1000	27.1000	24.5000	24.5000	-16.752%	7	877	+35.510%
2026-03-30	26.0000	29.4300	26.0000	29.4300	+12.114%	19	875	+12.810%
2026-03-27	27.2500	27.2500	25.6200	26.2500	+10.063%	31	877	+26.476%
2026-03-26	23.8800	23.8800	23.7500	23.8500	+14.663%	33	869	+39.203%
2026-03-25	18.9700	20.8000	18.9700	20.8000	-0.952%	10	869	+59.615%
2026-03-24	21.0000	21.7400	20.7700	21.0000	+13.514%	20	865	+58.095%
2026-03-23	19.3600	20.0200	18.5000	18.5000	-20.771%	114	859	+79.459%
2026-03-20	22.3000	23.3500	21.7000	23.3500	+6.378%	73	778	+42.184%
2026-03-18	21.0500	21.9500	21.0500	21.9500	+4.524%	8	784	+51.253%
2026-03-17	22.5800	22.5800	20.8500	21.0000	-9.794%	42	786	+58.095%
2026-03-16	23.2900	23.2900	23.2800	23.2800	-5.096%	2	782	+42.612%
2026-03-13	22.8800	24.7900	22.8800	24.5300	+5.279%	59	782	+35.344%
2026-03-12	22.8500	23.3000	22.4700	23.3000	-2.917%	34	782	+42.489%
2026-03-11	23.8200	24.1500	23.8200	24.0000	-0.415%	6	780	+38.333%
2026-03-10	22.3200	24.3500	22.3200	24.1000	+3.656%	26	776	+37.759%
2026-03-09	23.4000	23.7000	23.0000	23.2500	+5.971%	40	764	+42.796%
2026-03-06	23.0100	23.3000	21.5500	21.9400	-8.392%	47	746	+51.322%
2026-03-05	24.0000	25.0700	22.5000	23.9500	+0.419%	56	748	+38.622%
2026-03-04	25.1400	25.1400	23.3500	23.8500	-10.169%	77	745	+39.203%
2026-03-03	29.0000	31.0800	26.5500	26.5500	-4.152%	17	697	+25.047%
2026-03-02	28.4200	28.4200	26.6200	27.7000	-13.707%	72	684	+19.856%
2026-02-27	31.3500	32.4000	31.3500	32.1000	-0.156%	4	667	+3.427%
2026-02-26	32.3400	33.1000	32.1500	32.1500	-1.531%	13	668	+3.266%
2026-02-25	35.6000	35.6000	32.6500	32.6500	-9.807%	7	662	+1.685%
2026-02-24	36.1000	36.3500	36.1000	36.2000	+2.550%	6	662	-8.287%
2026-02-23	36.5000	36.5000	35.3000	35.3000	+8.582%	11	662	-5.949%
2026-02-20	33.6000	33.6000	32.5100	32.5100	-1.335%	13	660	+2.122%
2026-02-19	32.6000	33.4700	32.6000	32.9500	+8.603%	14	669	+0.759%
2026-02-18	29.9900	30.3400	29.9900	30.3400	-10.237%	41	675	+9.426%
2026-02-17	35.5700	36.2500	33.6200	33.8000	-3.096%	30	646	-1.775%
2026-02-13	37.1500	37.1500	33.7500	34.8800	-3.646%	49	648	-4.817%
2026-02-12	32.9100	37.9000	32.9100	36.2000	+9.697%	78	648	-8.287%
2026-02-11	33.5000	33.6500	32.9300	33.0000	+12.436%	46	625	+0.606%
2026-02-10	28.2300	29.3500	28.2300	29.3500	+4.374%	3	610	+13.118%
2026-02-09	30.5500	30.5500	28.1200	28.1200	-14.399%	2	607	+18.065%
2026-02-06	33.5500	33.5500	32.3000	32.8500	-9.926%	15	607	+1.065%
2026-02-05	32.7500	37.3300	32.7500	36.4700	+11.020%	85	604	-8.966%
2026-02-04	25.8800	33.2900	25.8800	32.8500	+41.595%	44	611	+1.065%
2026-02-03	21.1000	24.2800	20.9000	23.2000	-15.328%	173	591	+43.103%
2026-02-02	26.3000	27.4000	25.9000	27.4000	+0.366%	21	482	+21.168%
2026-01-30	26.7800	27.7700	26.7000	27.3000	+2.747%	31	489	+21.612%
2026-01-29	25.0000	28.1500	25.0000	26.5700	+13.839%	57	478	+24.953%
2026-01-28	22.1000	23.3400	22.1000	23.3400	+15.259%	5	463	+42.245%
2026-01-27	20.3500	20.3500	20.2500	20.2500	+3.053%	27	460	+63.951%
2026-01-26	19.6500	19.6500	19.6500	19.6500	-6.872%	9	451	+68.957%
2026-01-22	21.1000	21.1000	20.9000	21.1000	-8.539%	78	442	+57.346%
2026-01-21	23.2200	23.2200	23.0700	23.0700	+12.263%	3	410	+43.910%
2026-01-20	21.5300	21.5300	20.5500	20.5500	+11.081%	4	408	+61.557%
2026-01-14	18.2500	19.0500	18.2500	18.5000	+4.520%	13	408	+79.459%
2026-01-13	17.7000	17.7000	17.7000	17.7000	-0.562%	1	405	+87.571%
2026-01-12	18.4500	18.4500	17.8000	17.8000	-3.050%	2	405	+86.517%
2026-01-09	18.3600	18.3600	18.3600	18.3600	-3.975%	1	404	+80.828%
2026-01-08	17.6500	19.1200	17.6500	19.1200	+14.491%	6	404	+73.640%
2026-01-07	17.8000	17.8000	16.7000	16.7000	-7.222%	2	404	+98.802%
2026-01-06	18.0000	18.0000	18.0000	18.0000	-8.676%	1	404	+84.444%
2026-01-05	19.7500	19.7500	19.6400	19.7100	-9.171%	8	399	+68.442%
2026-01-02	20.9700	21.7000	20.9700	21.7000	+22.738%	2	399	+52.995%
2025-12-30	17.6800	17.6800	17.6800	17.6800	+6.634%	1	397	+87.783%
2025-12-26	16.5800	16.5800	16.5800	16.5800	+1.469%	2	397	+100.241%
2025-12-23	16.2000	16.3400	16.2000	16.3400	-0.669%	6	395	+103.182%
2025-12-22	16.5000	16.5000	16.4500	16.4500	-6.852%	6	396	+101.824%
2025-12-19	17.6500	17.7000	17.6500	17.6600	-12.314%	4	394	+87.995%
2025-12-18	20.1400	20.1400	20.1400	20.1400	-6.195%	1	395	+64.846%
2025-12-17	21.4700	21.4700	21.4700	21.4700	+7.350%	2	395	+54.634%
2025-12-12	19.9900	20.0000	19.9900	20.0000	+6.440%	6	393	+66.000%
2025-12-10	18.4500	18.7900	18.4500	18.7900	-8.117%	16	396	+76.690%
2025-12-08	20.4500	20.4500	20.4500	20.4500	+0.590%	20	398	+62.347%
2025-12-05	20.9900	20.9900	20.3300	20.3300	-6.313%	4	393	+63.305%
2025-12-04	21.4000	21.7000	21.4000	21.7000	-12.606%	4	393	+52.995%
2025-12-01	24.8300	24.8300	24.8300	24.8300	-15.256%	1	390	+33.709%
2025-11-24	29.3000	29.3000	29.3000	29.3000	-3.076%	1	390	+13.311%
2025-11-21	30.6100	33.5500	29.8400	30.2300	-2.891%	57	390	+9.825%
2025-11-20	24.1000	31.1300	24.1000	31.1300	+13.821%	32	388	+6.650%
2025-11-19	27.3800	27.3800	27.3500	27.3500	+7.466%	6	380	+21.389%
2025-11-17	24.8700	25.5000	24.8700	25.4500	+4.776%	5	380	+30.452%
2025-11-14	24.2900	24.2900	24.2900	24.2900	+21.450%	3	378	+36.682%
2025-11-10	20.0500	20.0500	19.3500	20.0000	-22.330%	5	378	+66.000%
2025-11-07	25.6500	25.7500	25.6500	25.7500	+10.515%	2	374	+28.932%
2025-11-06	23.3000	23.3000	23.3000	23.3000	+10.165%	2	373	+42.489%
2025-11-05	21.1500	21.1500	21.1500	21.1500	+15.890%	1	375	+56.974%
2025-11-03	18.8700	18.8700	18.2000	18.2500	-7.125%	21	373	+81.918%
2025-10-31	19.9700	20.2000	19.5000	19.6500	0.000%	5	373	+68.957%
2025-10-29	19.6000	19.6500	19.6000	19.6500	-4.380%	2	371	+68.957%
2025-10-28	20.5500	20.5500	20.5500	20.5500	-11.039%	20	371	+61.557%
2025-10-23	23.1000	23.1000	23.1000	23.1000	-11.494%	1	368	+43.723%
2025-10-22	25.8000	26.1000	25.8000	26.1000	+14.073%	3	369	+27.203%
2025-10-21	22.8800	22.8800	22.8800	22.8800	-1.209%	5	370	+45.105%
2025-10-20	23.1600	23.1600	23.1600	23.1600	-6.045%	1	370	+43.351%
2025-10-16	24.6500	24.6500	24.6500	24.6500	+3.571%	1	371	+34.686%
2025-10-15	23.8000	23.8000	23.8000	23.8000	-5.141%	1	372	+39.496%
2025-10-10	25.0900	25.0900	25.0900	25.0900	-2.374%	1	371	+32.324%
2025-10-03	26.0500	26.0500	25.7000	25.7000	+17.405%	3	372	+29.183%
2025-10-02	21.8900	21.8900	21.8900	21.8900	-6.652%	1	370	+51.667%
2025-09-29	23.4500	23.4500	23.4500	23.4500	-6.012%	1	370	+41.578%
2025-09-26	24.9500	24.9500	24.9500	24.9500	+6.624%	1	370	+33.066%
2025-09-23	23.2900	23.4000	23.2900	23.4000	+1.518%	70	369	+41.880%
2025-09-22	23.0500	23.0500	23.0500	23.0500	+4.299%	3	361	+44.035%
2025-09-19	22.4000	22.4000	22.1000	22.1000	-6.947%	28	361	+50.226%
2025-09-18	24.3000	24.3000	23.7200	23.7500	-12.716%	62	366	+39.789%
2025-09-17	26.0800	27.2100	26.0800	27.2100	+6.958%	3	357	+22.014%
2025-09-16	25.4400	25.4400	25.4400	25.4400	-3.454%	1	358	+30.503%
2025-09-12	26.5000	26.5000	26.3500	26.3500	-3.232%	7	358	+25.996%
2025-09-11	27.2300	27.2300	27.2300	27.2300	-4.523%	1	354	+21.924%
2025-09-09	29.2000	29.2000	28.5200	28.5200	-4.933%	2	354	+16.410%
2025-09-08	30.0000	30.0000	30.0000	30.0000	-4.153%	10	354	+10.667%
2025-09-04	31.3000	31.3000	31.3000	31.3000	+2.961%	1	357	+6.070%
2025-09-03	30.7000	30.7000	29.9900	30.4000	-2.408%	9	357	+9.211%
2025-09-02	31.1500	31.1500	31.1500	31.1500	-0.160%	16	361	+6.581%
2025-08-29	31.5500	31.6600	31.2000	31.2000	-1.546%	90	267	+6.410%
2025-08-28	31.9500	32.4500	31.5400	31.6900	-0.346%	11	267	+4.765%
2025-08-27	31.7000	32.0000	31.6800	31.8000	+2.879%	20	258	+4.403%
2025-08-26	30.9100	30.9100	30.9100	30.9100	-2.184%	2	240	+7.409%
2025-08-25	32.1500	32.4600	31.4700	31.6000	+2.597%	15	240	+5.063%
2025-08-22	32.7500	32.7500	30.4400	30.8000	-4.020%	14	240	+7.792%
2025-08-21	32.0000	32.0900	32.0000	32.0900	-2.758%	3	230	+3.459%
2025-08-20	33.6300	37.7000	31.7000	33.0000	+2.804%	42	232	+0.606%
2025-08-19	29.9200	32.1000	29.9200	32.1000	+19.776%	210	209	+3.427%
2025-08-18	26.5000	27.6500	26.5000	26.8000	0.000%	13	11	+23.881%

.dark-mode .qF6N0L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qF6N0L{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P155PLTR Aug 21 2026 155.00 Put (PLTR260821P00155000)option OPRA

PLTR20260821P155
PLTR Aug 21 2026 155.00 Put (PLTR260821P00155000)
option OPRA