Dark

PLTR20260821P160
PLTR Aug 21 2026 160.00 Put (PLTR260821P00160000)
option OPRA

EOD

Jul 23, 2026

38.08+2.891%(+1.07)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	36.1600	39.2000	36.1600	38.0800	+2.891%	114	2,355	0.000%
2026-07-22	33.0700	37.3000	33.0700	37.0100	+29.541%	40	2,358	+2.891%
2026-07-21	28.2900	29.0800	28.1000	28.5700	+7.084%	11	2,361	+33.287%
2026-07-20	29.3200	29.3200	26.6800	26.6800	-5.155%	17	2,362	+42.729%
2026-07-17	31.3500	31.3500	28.1300	28.1300	+0.464%	8	2,368	+35.371%
2026-07-16	30.4700	30.4700	28.0000	28.0000	-3.945%	17	2,371	+36.000%
2026-07-15	28.6100	29.1500	28.6100	29.1500	+4.668%	11	2,366	+30.635%
2026-07-14	31.4500	31.4500	27.8500	27.8500	-19.439%	12	2,366	+36.732%
2026-07-13	34.5700	34.5700	34.5700	34.5700	-2.400%	1	2,370	+10.153%
2026-07-10	34.3200	35.4200	34.3200	35.4200	+5.826%	4	2,370	+7.510%
2026-07-08	32.2000	33.5500	32.2000	33.4700	+18.478%	5	2,374	+13.774%
2026-07-07	27.9500	28.2500	25.8000	28.2500	-5.582%	11	2,378	+34.796%
2026-07-06	30.7700	32.0800	29.9200	29.9200	-7.797%	3	2,380	+27.273%
2026-07-02	31.4400	33.3500	31.4400	32.4500	-9.986%	47	2,385	+17.350%
2026-07-01	40.6000	40.6000	34.4700	36.0500	-17.750%	80	2,385	+5.631%
2026-06-30	45.2000	45.2000	43.8300	43.8300	-1.506%	3	2,436	-13.119%
2026-06-29	44.4000	45.4700	42.8800	44.5000	-6.296%	26	2,434	-14.427%
2026-06-26	50.1300	50.1300	47.4500	47.4900	-10.227%	40	2,450	-19.815%
2026-06-25	50.8000	53.6100	50.8000	52.9000	+12.362%	98	2,454	-28.015%
2026-06-24	43.4900	48.1500	43.4900	47.0800	+5.988%	39	2,424	-19.116%
2026-06-23	41.2400	44.4300	41.1600	44.4200	+6.702%	23	2,424	-14.273%
2026-06-22	34.3000	41.6300	34.3000	41.6300	+21.903%	31	2,433	-8.528%
2026-06-18	34.3600	36.4500	34.1500	34.1500	+12.299%	35	2,425	+11.508%
2026-06-17	31.0100	31.0100	28.9000	30.4100	-2.219%	23	2,425	+25.222%
2026-06-16	31.9500	32.2500	31.1000	31.1000	+5.068%	17	2,425	+22.444%
2026-06-15	31.8000	31.8000	29.3500	29.6000	-14.574%	74	2,414	+28.649%
2026-06-12	33.8200	35.8500	33.8200	34.6500	+5.351%	8	2,414	+9.899%
2026-06-11	34.6200	34.6200	32.7300	32.8900	-1.527%	27	2,414	+15.780%
2026-06-10	34.3000	34.3000	31.4000	33.4000	+4.867%	57	2,395	+14.012%
2026-06-09	29.0500	34.4500	29.0500	31.8500	+10.437%	53	2,420	+19.560%
2026-06-08	28.7000	29.3600	28.3000	28.8400	-3.545%	46	2,433	+32.039%
2026-06-05	28.0300	30.2200	27.8000	29.9000	+15.757%	50	2,427	+27.358%
2026-06-04	24.9500	26.2300	23.6700	25.8300	-0.654%	27	2,441	+47.425%
2026-06-03	22.3500	26.0000	22.3500	26.0000	+30.261%	102	2,418	+46.462%
2026-06-02	17.8800	21.0500	17.5000	19.9600	+20.241%	82	2,487	+90.782%
2026-06-01	17.6300	18.7000	16.0000	16.6000	-11.936%	400	2,495	+129.398%
2026-05-29	22.1500	22.1500	18.1200	18.8500	-25.817%	225	2,377	+102.016%
2026-05-28	29.4700	29.4700	25.4100	25.4100	-16.825%	68	2,347	+49.862%
2026-05-27	31.2000	32.2000	30.5500	30.5500	+6.040%	5	2,299	+24.648%
2026-05-26	28.1000	30.5000	27.3500	28.8100	+2.709%	32	2,301	+32.176%
2026-05-22	29.5000	29.5000	28.0500	28.0500	-0.107%	23	2,289	+35.758%
2026-05-21	28.3500	28.3500	28.0800	28.0800	-5.613%	6	2,276	+35.613%
2026-05-20	29.6700	29.7500	29.6600	29.7500	-1.163%	5	2,276	+28.000%
2026-05-19	30.0000	30.1000	29.6800	30.1000	-4.687%	9	2,268	+26.512%
2026-05-18	32.3000	32.3000	30.4100	31.5800	+1.283%	26	2,268	+20.583%
2026-05-15	30.5600	31.1800	30.5600	31.1800	-0.701%	4	2,268	+22.130%
2026-05-14	33.3400	33.3400	31.4000	31.4000	-8.641%	122	2,268	+21.274%
2026-05-13	29.9800	34.8600	29.9800	34.3700	+9.285%	48	2,398	+10.794%
2026-05-12	30.2000	31.4500	30.2000	31.4500	+5.466%	6	2,398	+21.081%
2026-05-11	29.8300	31.7000	29.8200	29.8200	-2.549%	197	2,398	+27.700%
2026-05-08	32.0000	32.0000	30.2500	30.6000	+2.857%	8	2,400	+24.444%
2026-05-07	29.6300	29.7500	28.3800	29.7500	-8.742%	202	2,392	+28.000%
2026-05-06	33.2200	33.2200	30.8400	32.6000	+7.131%	21	2,190	+16.810%
2026-05-05	29.7200	31.4400	29.5800	30.4300	+24.458%	50	2,184	+25.140%
2026-05-04	24.5000	25.5800	24.3000	24.4500	-8.769%	55	2,200	+55.746%
2026-05-01	26.3500	27.5600	26.3500	26.8000	-13.409%	14	2,198	+42.090%
2026-04-29	31.7600	32.0000	30.8500	30.9500	+10.221%	17	2,198	+23.037%
2026-04-28	27.9000	28.8300	27.9000	28.0800	+2.109%	9	2,194	+35.613%
2026-04-27	27.5500	27.5500	27.4000	27.5000	-2.031%	20	2,196	+38.473%
2026-04-24	29.2500	29.5000	27.8200	28.0700	-1.956%	116	2,193	+35.661%
2026-04-23	26.9000	28.6300	25.6000	28.6300	+26.123%	11	2,182	+33.007%
2026-04-22	24.0000	24.0000	22.7000	22.7000	-10.454%	30	2,179	+67.753%
2026-04-21	24.6000	25.7000	24.6000	25.3500	-4.412%	10	2,172	+50.217%
2026-04-20	26.5000	26.6000	26.5000	26.5200	+3.513%	51	2,172	+43.590%
2026-04-17	25.1500	25.6200	25.1500	25.6200	-9.310%	79	2,160	+48.634%
2026-04-16	27.6200	28.3500	27.6200	28.2500	0.000%	5	2,152	+34.796%
2026-04-15	30.7100	30.7100	28.2500	28.2500	-11.414%	54	2,151	+34.796%
2026-04-14	32.1200	32.1200	31.0000	31.8900	-7.297%	14	2,165	+19.410%
2026-04-13	35.4000	35.4000	33.8000	34.4000	-9.593%	15	2,177	+10.698%
2026-04-10	40.5500	41.9900	37.9400	38.0500	+2.093%	34	2,168	+0.079%
2026-04-09	35.8300	37.2700	35.6100	37.2700	+24.566%	38	2,144	+2.173%
2026-04-08	21.5200	30.3000	21.5200	29.9200	+18.966%	19	2,154	+27.273%
2026-04-07	25.8200	26.9000	24.9700	25.1500	-0.198%	35	2,164	+51.412%
2026-04-06	24.7500	26.1000	24.7500	25.2000	-3.448%	135	2,145	+51.111%
2026-04-02	26.1200	26.1200	26.1000	26.1000	-3.690%	3	2,013	+45.900%
2026-04-01	27.8000	27.8000	26.9500	27.1000	-0.147%	4	2,013	+40.517%
2026-03-31	29.5100	29.5100	27.1400	27.1400	-17.003%	3	2,011	+40.310%
2026-03-30	29.5500	32.7000	29.5400	32.7000	+10.324%	12	2,011	+16.453%
2026-03-27	28.6000	29.9700	28.6000	29.6400	+8.971%	26	2,019	+28.475%
2026-03-26	25.8500	27.2000	25.8500	27.2000	+14.720%	9	2,017	+40.000%
2026-03-25	23.0200	23.7100	23.0200	23.7100	+0.254%	5	2,016	+60.607%
2026-03-24	23.2000	24.5500	23.1500	23.6500	+13.484%	13	2,019	+61.015%
2026-03-23	22.5700	22.5700	20.8400	20.8400	-20.760%	10	2,016	+82.726%
2026-03-20	23.5700	26.3000	23.5700	26.3000	+6.521%	68	2,015	+44.791%
2026-03-19	24.6900	24.6900	24.6900	24.6900	+1.023%	1	2,052	+54.232%
2026-03-18	24.0000	24.6000	24.0000	24.4400	+2.689%	13	2,051	+55.810%
2026-03-17	24.9000	24.9000	23.3900	23.8000	-5.179%	36	2,041	+60.000%
2026-03-16	25.6100	25.6500	25.1000	25.1000	-8.860%	37	2,035	+51.713%
2026-03-13	25.6500	27.9500	25.6500	27.5400	+6.951%	13	2,067	+38.272%
2026-03-12	25.5800	25.7500	25.5800	25.7500	-5.087%	2	2,065	+47.883%
2026-03-10	26.9500	27.3000	26.4500	27.1300	+4.547%	9	2,064	+40.361%
2026-03-09	25.7500	26.0700	25.6200	25.9500	+3.925%	6	2,064	+46.744%
2026-03-06	25.5300	25.7200	23.6500	24.9700	-6.549%	128	2,117	+52.503%
2026-03-05	26.4000	27.7500	25.3000	26.7200	+0.451%	53	2,118	+42.515%
2026-03-04	27.3500	28.0300	25.9800	26.6000	-10.438%	61	2,083	+43.158%
2026-03-03	31.4000	34.3000	29.7000	29.7000	-3.415%	12	2,085	+28.215%
2026-03-02	30.8700	31.1000	29.7500	30.7500	-13.986%	71	2,076	+23.837%
2026-02-27	34.9500	35.7500	34.9500	35.7500	0.000%	5	2,033	+6.517%
2026-02-26	35.7500	35.7600	35.5800	35.7500	-0.307%	8	2,034	+6.517%
2026-02-25	38.1200	38.1200	35.8600	35.8600	-10.125%	10	2,038	+6.191%
2026-02-24	39.9000	39.9000	39.9000	39.9000	+2.203%	5	2,038	-4.561%
2026-02-23	38.8800	39.0400	38.8800	39.0400	+10.595%	2	2,038	-2.459%
2026-02-20	37.6000	37.6000	35.3000	35.3000	-0.954%	18	2,036	+7.875%
2026-02-18	33.1400	35.6400	33.1400	35.6400	-3.388%	4	2,043	+6.846%
2026-02-17	36.8900	36.8900	36.8900	36.8900	-1.232%	1	2,042	+3.226%
2026-02-13	38.7500	39.5500	37.3500	37.3500	-8.546%	112	1,935	+1.954%
2026-02-12	36.7000	41.4200	36.7000	40.8400	+13.444%	13	1,935	-6.758%
2026-02-11	35.1500	37.0000	35.1500	36.0000	+10.599%	37	1,923	+5.778%
2026-02-10	31.3000	32.5500	31.3000	32.5500	+3.994%	7	1,917	+16.989%
2026-02-09	35.6000	35.7500	31.3000	31.3000	-12.740%	36	1,918	+21.661%
2026-02-06	37.8500	38.0000	35.2200	35.8700	-10.793%	81	1,905	+6.161%
2026-02-05	38.1500	40.6800	38.1500	40.2100	+14.103%	74	1,872	-5.297%
2026-02-04	28.2800	36.3700	28.2800	35.2400	+38.034%	43	1,822	+8.059%
2026-02-03	23.3500	26.4300	23.0000	25.5300	-17.405%	173	1,838	+49.158%
2026-02-02	29.0700	30.9100	28.9000	30.9100	+0.032%	56	1,673	+23.196%
2026-01-30	29.9000	30.9000	29.9000	30.9000	+2.386%	12	1,624	+23.236%
2026-01-29	30.7000	31.0500	29.4900	30.1800	+16.077%	17	1,615	+26.176%
2026-01-28	24.4500	26.0500	24.4500	26.0000	+14.790%	86	1,610	+46.462%
2026-01-27	22.7500	22.7500	21.9000	22.6500	+1.570%	16	1,666	+68.124%
2026-01-26	22.0700	22.3000	21.6300	22.3000	+5.938%	259	1,674	+70.762%
2026-01-23	21.7600	21.7600	21.0500	21.0500	-10.043%	8	1,563	+80.903%
2026-01-22	23.7900	23.7900	23.3500	23.4000	-1.474%	14	1,563	+62.735%
2026-01-21	24.6200	25.6500	23.7500	23.7500	+1.583%	7	1,553	+60.337%
2026-01-20	24.1500	24.1600	23.3800	23.3800	+2.950%	13	1,548	+62.874%
2026-01-16	22.2500	22.9000	22.1500	22.7100	+14.813%	37	1,548	+67.679%
2026-01-15	19.6700	19.8100	19.6000	19.7800	-5.810%	906	1,548	+92.518%
2026-01-14	20.4000	21.2500	20.4000	21.0000	+5.000%	9	1,129	+81.333%
2026-01-13	19.8600	20.0000	19.5900	20.0000	+1.010%	12	1,129	+90.400%
2026-01-12	19.9000	20.2500	19.8000	19.8000	-5.263%	12	1,127	+92.323%
2026-01-08	19.0000	20.9000	19.0000	20.9000	+12.245%	8	1,127	+82.201%
2026-01-07	19.9800	19.9800	18.5200	18.6200	-7.363%	13	1,128	+104.511%
2026-01-06	20.1000	20.1000	20.1000	20.1000	-7.840%	1	1,129	+89.453%
2026-01-05	21.6000	22.1500	21.6000	21.8100	-9.502%	43	1,149	+74.599%
2026-01-02	22.8000	24.1000	22.8000	24.1000	+14.381%	8	1,149	+58.008%
2025-12-31	20.3500	21.0700	20.3500	21.0700	+6.200%	49	1,115	+80.731%
2025-12-29	19.8400	19.8400	19.8400	19.8400	+8.120%	2	1,115	+91.935%
2025-12-26	18.3500	18.3500	18.3500	18.3500	+2.228%	24	1,115	+107.520%
2025-12-24	17.9900	17.9900	17.9500	17.9500	-0.883%	4	1,114	+112.145%
2025-12-23	18.1100	18.1100	18.1100	18.1100	-1.092%	1	1,114	+110.271%
2025-12-22	18.1400	18.4000	18.1400	18.3100	-6.582%	4	1,114	+107.974%
2025-12-19	20.2000	20.2000	19.5000	19.6000	-8.283%	8	1,113	+94.286%
2025-12-18	22.0500	22.0800	20.8500	21.3700	-10.586%	17	1,113	+78.194%
2025-12-17	22.9000	23.9000	22.9000	23.9000	+11.163%	2	1,112	+59.331%
2025-12-16	21.5000	21.5000	21.5000	21.5000	+1.511%	7	1,112	+77.116%
2025-12-15	21.1800	21.1800	21.1800	21.1800	+0.857%	2	1,112	+79.792%
2025-12-11	22.5000	22.8300	21.0000	21.0000	+3.093%	10	1,112	+81.333%
2025-12-10	20.9900	21.0500	20.3700	20.3700	-9.062%	14	1,114	+86.942%
2025-12-09	22.3500	22.4000	22.3500	22.4000	-0.089%	2	1,109	+70.000%
2025-12-05	22.4200	22.4200	22.4200	22.4200	-6.544%	1	1,110	+69.848%
2025-12-04	24.4000	24.4000	23.9900	23.9900	-2.002%	3	1,110	+58.733%
2025-12-03	24.8200	24.8200	24.4800	24.4800	-10.165%	3	1,109	+55.556%
2025-12-01	27.9000	27.9000	27.2500	27.2500	-1.625%	18	1,109	+39.743%
2025-11-26	27.5500	27.7000	27.5500	27.7000	-3.886%	6	1,102	+37.473%
2025-11-25	29.5000	30.8000	28.8200	28.8200	-2.569%	4	1,102	+32.130%
2025-11-24	30.0700	30.0700	29.5800	29.5800	-13.509%	5	1,100	+28.736%
2025-11-21	33.3000	36.8000	33.3000	34.2000	+3.417%	32	1,097	+11.345%
2025-11-20	33.4000	33.4000	33.0700	33.0700	+12.292%	7	1,095	+15.150%
2025-11-19	28.5000	29.4500	28.5000	29.4500	+3.515%	75	1,093	+29.304%
2025-11-18	28.0000	28.7800	27.8400	28.4500	+1.426%	45	1,051	+33.849%
2025-11-17	27.9200	28.5000	26.9000	28.0500	+5.451%	6	1,026	+35.758%
2025-11-14	28.9700	28.9700	26.5500	26.6000	-1.115%	7	1,026	+43.158%
2025-11-13	26.9000	26.9000	26.9000	26.9000	+14.468%	1	1,026	+41.561%
2025-11-12	23.5000	23.5000	23.5000	23.5000	+4.630%	4	1,025	+62.043%
2025-11-11	22.4600	22.4600	22.4600	22.4600	+4.953%	2	1,025	+69.546%
2025-11-10	22.2500	22.2500	21.1900	21.4000	-21.410%	19	1,025	+77.944%
2025-11-07	27.8900	28.3500	27.2300	27.2300	+5.257%	7	1,015	+39.846%
2025-11-06	24.2600	26.2500	24.2600	25.8700	+11.846%	13	1,016	+47.198%
2025-11-05	24.1200	24.4000	23.1000	23.1300	+15.419%	9	1,012	+64.635%
2025-11-03	20.3500	20.3500	20.0400	20.0400	-9.730%	2	1,008	+90.020%
2025-10-31	20.9200	22.2000	20.9200	22.2000	+1.835%	5	1,008	+71.532%
2025-10-30	21.5500	21.8000	21.5500	21.8000	+0.693%	2	1,009	+74.679%
2025-10-29	21.9000	21.9000	21.5500	21.6500	-6.681%	4	1,008	+75.889%
2025-10-28	23.0500	23.2000	23.0500	23.2000	+4.270%	2	1,007	+64.138%
2025-10-27	22.2500	22.2500	22.2500	22.2500	-5.720%	1	1,007	+71.146%
2025-10-24	23.8500	23.9500	23.5500	23.6000	-7.813%	5	1,007	+61.356%
2025-10-21	25.6000	25.6000	25.6000	25.6000	-0.195%	1	1,005	+48.750%
2025-10-14	26.8800	26.8800	25.6500	25.6500	-2.657%	6	1,006	+48.460%
2025-10-10	25.4400	26.3500	25.4400	26.3500	+4.980%	2	1,006	+44.516%
2025-10-09	24.8700	25.9500	24.8700	25.1000	+0.803%	5	1,006	+51.713%
2025-10-08	24.8600	24.9000	24.6600	24.9000	-3.861%	807	1,006	+52.932%
2025-10-06	26.2800	26.2800	25.9000	25.9000	-7.135%	2	221	+47.027%
2025-10-03	28.3000	28.3000	27.8900	27.8900	+14.303%	3	221	+36.536%
2025-10-01	24.9000	24.9000	24.4000	24.4000	-4.501%	4	223	+56.066%
2025-09-30	25.5500	25.5500	25.5500	25.5500	-0.969%	1	223	+49.041%
2025-09-29	25.8000	25.8000	25.8000	25.8000	-2.715%	1	222	+47.597%
2025-09-26	27.1600	27.1600	26.5200	26.5200	+3.594%	6	222	+43.590%
2025-09-25	27.8500	27.8500	25.4100	25.6000	-5.360%	6	216	+48.750%
2025-09-24	25.4900	27.0500	25.4900	27.0500	+6.748%	25	216	+40.776%
2025-09-23	25.4300	25.5500	25.3400	25.3400	+2.177%	37	206	+50.276%
2025-09-22	24.8000	24.8000	24.8000	24.8000	0.000%	1	201	+53.548%
2025-09-19	25.4100	25.4100	24.5400	24.8000	-6.837%	9	200	+53.548%
2025-09-18	26.1500	26.6200	26.1500	26.6200	-5.030%	7	204	+43.050%
2025-09-16	28.1500	28.1500	28.0300	28.0300	+0.646%	2	206	+35.854%
2025-09-12	28.2300	28.2300	27.8500	27.8500	-6.007%	11	208	+36.732%
2025-09-11	30.0300	30.0800	29.6300	29.6300	+3.061%	6	204	+28.518%
2025-09-10	29.8100	29.8200	28.7500	28.7500	-7.616%	17	200	+32.452%
2025-09-09	32.2500	32.2500	31.0800	31.1200	-5.840%	4	207	+22.365%
2025-09-08	33.0500	33.0500	33.0500	33.0500	-10.312%	2	204	+15.219%
2025-09-05	34.2500	36.8500	34.2500	36.8500	+9.673%	3	204	+3.338%
2025-09-04	33.6000	33.6000	33.6000	33.6000	-2.524%	2	203	+13.333%
2025-09-03	33.9400	34.4700	32.3000	34.4700	+1.681%	70	201	+10.473%
2025-09-02	33.7400	34.0000	33.7400	33.9000	-0.411%	15	133	+12.330%
2025-08-29	34.3000	34.4700	33.7500	34.0400	+0.118%	46	81	+11.868%
2025-08-28	35.2500	35.2500	34.0000	34.0000	-1.392%	16	81	+12.000%
2025-08-27	33.9400	34.6000	33.8000	34.4800	+4.075%	11	66	+10.441%
2025-08-26	33.8900	34.0100	33.1300	33.1300	-4.359%	12	56	+14.941%
2025-08-25	34.6100	37.6000	34.4700	34.6400	+2.942%	11	54	+9.931%
2025-08-22	33.5500	33.6500	32.4800	33.6500	-4.539%	7	49	+13.165%
2025-08-21	35.3500	35.3500	35.2500	35.2500	-0.564%	30	49	+8.028%
2025-08-20	36.4400	40.6900	35.4500	35.4500	+7.424%	11	32	+7.419%
2025-08-19	30.8800	33.6300	30.8800	33.0000	+13.208%	28	32	+15.394%
2025-08-18	28.6500	29.1500	28.6500	29.1500	0.000%	14	13	+30.635%

.dark-mode .D1bh1v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1bh1v{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P160PLTR Aug 21 2026 160.00 Put (PLTR260821P00160000)option OPRA

PLTR20260821P160
PLTR Aug 21 2026 160.00 Put (PLTR260821P00160000)
option OPRA