Dark

PLTR20260821P165
PLTR Aug 21 2026 165.00 Put (PLTR260821P00165000)
option OPRA

EOD

Jul 23, 2026

43.24+2.830%(+1.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	43.3800	43.3800	43.2400	43.2400	+2.830%	2	1,421	0.000%
2026-07-22	37.8000	42.0500	37.8000	42.0500	+25.748%	5	1,423	+2.830%
2026-07-21	33.8500	33.8500	33.4400	33.4400	+8.961%	12	1,422	+29.306%
2026-07-20	33.7500	33.7500	30.6900	30.6900	-11.582%	4	1,421	+40.893%
2026-07-17	36.0100	36.0100	34.7100	34.7100	+4.234%	2	1,422	+24.575%
2026-07-16	37.5500	37.5500	33.3000	33.3000	0.000%	23	1,424	+29.850%
2026-07-15	33.3000	33.3000	33.3000	33.3000	+3.448%	1	1,424	+29.850%
2026-07-14	42.1500	43.1000	32.1900	32.1900	-18.299%	12	1,424	+34.327%
2026-07-10	39.7500	40.0400	39.0100	39.4000	+0.254%	21	1,425	+9.746%
2026-07-09	39.2000	39.3000	39.0500	39.3000	+3.557%	14	1,426	+10.025%
2026-07-08	37.7600	37.9500	37.7600	37.9500	+15.175%	5	1,435	+13.939%
2026-07-07	33.5200	33.5200	29.8100	32.9500	-3.231%	8	1,439	+31.229%
2026-07-06	34.2900	34.2900	34.0500	34.0500	-6.456%	4	1,438	+26.990%
2026-07-02	35.3700	37.5500	35.3700	36.4000	-7.379%	7	1,446	+18.791%
2026-07-01	39.1500	39.3000	39.1500	39.3000	-19.959%	85	1,446	+10.025%
2026-06-29	47.6500	49.9000	47.6500	49.1000	-6.423%	56	1,469	-11.935%
2026-06-26	52.9000	52.9000	51.7000	52.4700	-9.768%	19	1,441	-17.591%
2026-06-25	57.1200	58.2700	57.1200	58.1500	+13.000%	9	1,453	-25.641%
2026-06-24	49.0500	52.5200	49.0500	51.4600	+8.451%	36	1,455	-15.974%
2026-06-23	46.0600	47.4500	45.8600	47.4500	+2.928%	7	1,481	-8.872%
2026-06-22	41.0400	46.1800	41.0400	46.1000	+18.906%	46	1,480	-6.204%
2026-06-18	41.1000	41.1000	38.7500	38.7700	+5.640%	15	1,481	+11.530%
2026-06-17	33.0500	37.0000	33.0500	36.7000	+0.410%	9	1,481	+17.820%
2026-06-16	35.9900	36.5500	35.9900	36.5500	+8.618%	16	1,481	+18.304%
2026-06-15	35.8900	35.8900	33.6500	33.6500	-13.652%	8	1,470	+28.499%
2026-06-12	39.1000	39.2000	38.9700	38.9700	+5.897%	12	1,470	+10.957%
2026-06-11	38.3700	38.7800	36.8000	36.8000	-1.631%	10	1,470	+17.500%
2026-06-10	35.3800	37.4300	35.3800	37.4100	-3.954%	18	1,464	+15.584%
2026-06-09	32.7400	38.9500	32.7400	38.9500	+18.968%	41	1,450	+11.014%
2026-06-08	32.7400	32.7400	32.7400	32.7400	-2.993%	11	1,446	+32.071%
2026-06-05	31.4900	33.7500	31.4900	33.7500	+12.688%	23	1,453	+28.119%
2026-06-04	29.9500	29.9500	29.9500	29.9500	+1.182%	1	1,449	+44.374%
2026-06-03	27.2400	29.6000	27.2400	29.6000	+24.057%	37	1,448	+46.081%
2026-06-02	22.0000	23.8600	22.0000	23.8600	+22.359%	17	1,461	+81.224%
2026-06-01	20.7600	20.7600	18.7000	19.5000	-8.019%	225	1,471	+121.744%
2026-05-29	24.9500	24.9500	21.2000	21.2000	-28.523%	107	1,330	+103.962%
2026-05-28	31.0000	31.9800	29.6600	29.6600	-14.892%	99	1,268	+45.786%
2026-05-27	34.8500	34.8500	34.8500	34.8500	+6.088%	60	1,268	+24.075%
2026-05-26	34.3600	34.3600	32.2000	32.8500	+2.019%	6	1,328	+31.629%
2026-05-21	32.2000	32.2000	32.2000	32.2000	-1.829%	3	1,323	+34.286%
2026-05-20	34.0000	34.0000	32.8000	32.8000	-4.845%	5	1,323	+31.829%
2026-05-19	33.6000	34.5500	33.6000	34.4700	-4.250%	9	1,327	+25.442%
2026-05-18	34.4000	36.0000	34.2000	36.0000	+1.839%	16	1,327	+20.111%
2026-05-15	35.3500	35.3500	35.3500	35.3500	-0.451%	2	1,327	+22.320%
2026-05-14	37.2000	37.2000	35.2700	35.5100	-5.357%	8	1,315	+21.769%
2026-05-13	37.0000	38.0500	37.0000	37.5200	+8.096%	5	1,317	+15.245%
2026-05-12	34.0500	34.9500	33.9000	34.7100	+4.078%	64	1,317	+24.575%
2026-05-11	34.1700	35.0500	33.3500	33.3500	-0.448%	104	1,317	+29.655%
2026-05-08	35.3000	35.3000	33.5000	33.5000	+5.512%	6	1,312	+29.075%
2026-05-07	32.5500	32.7500	31.7500	31.7500	-11.757%	7	1,311	+36.189%
2026-05-06	36.6900	36.6900	35.7500	35.9800	+5.420%	34	1,311	+20.178%
2026-05-05	32.7700	34.1300	32.5900	34.1300	+18.220%	8	1,305	+26.692%
2026-05-04	27.3500	29.1500	27.3500	28.8700	-3.927%	38	1,302	+49.775%
2026-05-01	29.5500	30.0500	29.5500	30.0500	-11.226%	4	1,296	+43.894%
2026-04-29	34.8000	35.0500	33.8500	33.8500	+7.803%	25	1,296	+27.740%
2026-04-28	31.4000	31.4000	31.4000	31.4000	+7.904%	1	1,316	+37.707%
2026-04-23	29.1000	29.1000	29.1000	29.1000	+10.227%	2	1,315	+48.591%
2026-04-22	26.5500	26.5500	26.3000	26.4000	-9.589%	28	1,314	+63.788%
2026-04-21	28.4500	29.2000	28.4500	29.2000	+0.309%	6	1,298	+48.082%
2026-04-20	29.1100	29.1100	29.1100	29.1100	+2.464%	5	1,298	+48.540%
2026-04-17	28.4100	28.4100	28.4100	28.4100	-10.548%	2	1,298	+52.200%
2026-04-16	31.7600	31.7600	31.7600	31.7600	-5.081%	8	1,300	+36.146%
2026-04-15	33.4600	33.4600	33.4600	33.4600	-8.026%	1	1,292	+29.229%
2026-04-14	36.3800	36.3800	36.3800	36.3800	-5.506%	2	1,293	+18.857%
2026-04-13	38.7400	39.0000	36.9500	38.5000	-8.551%	10	1,293	+12.312%
2026-04-10	42.1500	45.6200	41.6200	42.1000	+3.542%	27	1,286	+2.708%
2026-04-09	39.9500	40.6600	38.7500	40.6600	+46.787%	3	1,271	+6.345%
2026-04-07	29.6200	29.6200	27.7000	27.7000	-5.137%	9	1,272	+56.101%
2026-04-02	29.4200	29.4200	29.2000	29.2000	-4.105%	3	1,274	+48.082%
2026-04-01	30.4500	30.4500	30.4500	30.4500	-2.902%	1	1,274	+42.003%
2026-03-31	31.3600	31.3600	31.3600	31.3600	-10.014%	1	1,274	+37.883%
2026-03-30	33.7500	34.8500	33.7500	34.8500	+5.927%	32	1,275	+24.075%
2026-03-27	32.3200	33.0000	31.6000	32.9000	+9.484%	31	1,274	+31.429%
2026-03-26	29.0200	30.0500	29.0200	30.0500	+14.042%	3	1,290	+43.894%
2026-03-25	23.9500	26.3500	23.9500	26.3500	-1.495%	3	1,290	+64.099%
2026-03-24	24.2400	27.4500	24.2400	26.7500	+12.965%	9	1,290	+61.645%
2026-03-23	24.0200	24.0200	23.6500	23.6800	-18.485%	11	1,290	+82.601%
2026-03-20	29.0500	29.0500	29.0500	29.0500	+6.216%	3	1,288	+48.847%
2026-03-19	27.2000	27.3500	27.2000	27.3500	+0.330%	7	1,291	+58.099%
2026-03-18	27.0500	27.4000	27.0000	27.2600	+3.848%	39	1,291	+58.621%
2026-03-17	27.5500	27.5500	26.2500	26.2500	-8.217%	8	1,274	+64.724%
2026-03-16	28.6000	28.6000	28.6000	28.6000	-7.353%	3	1,275	+51.189%
2026-03-13	28.7000	30.8700	28.5500	30.8700	+6.632%	19	1,275	+40.071%
2026-03-12	28.6000	28.9500	28.2000	28.9500	-2.196%	13	1,274	+49.361%
2026-03-11	29.7500	29.8700	29.6000	29.6000	-0.838%	46	1,271	+46.081%
2026-03-10	29.9000	30.0000	29.6000	29.8500	+3.466%	36	1,308	+44.858%
2026-03-09	28.8000	28.8500	28.8000	28.8500	+4.001%	3	1,316	+49.879%
2026-03-06	29.3000	29.3000	26.3000	27.7400	-9.494%	69	1,316	+55.876%
2026-03-05	29.5000	30.6500	29.5000	30.6500	+4.323%	23	1,309	+41.077%
2026-03-04	30.3800	31.1200	28.9000	29.3800	-11.639%	43	1,289	+47.175%
2026-03-02	33.2500	33.2500	32.8600	33.2500	-13.636%	4	1,271	+30.045%
2026-02-27	39.0500	39.4200	38.3000	38.5000	-3.485%	8	1,272	+12.312%
2026-02-26	39.1400	39.8900	39.1400	39.8900	+1.631%	3	1,273	+8.398%
2026-02-25	41.0300	41.0300	39.2500	39.2500	-10.388%	3	1,271	+10.166%
2026-02-24	43.6800	43.8000	43.2800	43.8000	+9.227%	4	1,271	-1.279%
2026-02-20	40.1000	40.1000	40.1000	40.1000	-2.195%	2	1,267	+7.830%
2026-02-19	41.0000	41.0000	41.0000	41.0000	+10.363%	1	1,265	+5.463%
2026-02-18	37.1500	37.1500	37.1500	37.1500	-10.374%	1	1,266	+16.393%
2026-02-17	41.4500	41.4500	41.4500	41.4500	-4.953%	2	1,265	+4.318%
2026-02-12	40.6000	43.6100	40.6000	43.6100	+10.545%	9	1,263	-0.848%
2026-02-11	37.1500	40.5500	37.1500	39.4500	+6.564%	4	1,260	+9.607%
2026-02-10	34.5300	37.0200	34.5300	37.0200	+7.710%	3	1,261	+16.802%
2026-02-09	35.8500	35.8500	34.3700	34.3700	-12.833%	11	1,258	+25.807%
2026-02-06	40.1000	40.1500	39.3000	39.4300	-10.488%	33	1,255	+9.663%
2026-02-05	40.9500	44.1400	40.9500	44.0500	+11.745%	8	1,266	-1.839%
2026-02-04	35.9200	40.0000	35.9200	39.4200	+35.232%	20	1,265	+9.691%
2026-02-03	26.1500	29.9000	25.9500	29.1500	-14.290%	161	1,259	+48.336%
2026-02-02	31.9500	34.0100	31.9500	34.0100	-1.047%	39	1,131	+27.139%
2026-01-30	33.1800	34.3700	33.1800	34.3700	+4.627%	7	1,098	+25.807%
2026-01-29	30.0000	33.8600	30.0000	32.8500	+15.466%	42	1,096	+31.629%
2026-01-28	27.1000	28.4500	27.0700	28.4500	+13.166%	25	1,071	+51.986%
2026-01-27	25.3000	25.3000	25.0500	25.1400	+4.969%	14	1,067	+71.997%
2026-01-26	24.6200	24.6200	23.9500	23.9500	+2.132%	368	1,057	+80.543%
2026-01-23	24.3100	24.3100	23.4500	23.4500	-9.808%	124	710	+84.392%
2026-01-22	25.7500	26.2000	25.7000	26.0000	-1.887%	16	632	+66.308%
2026-01-21	25.2800	28.4000	25.2800	26.5000	+3.922%	39	631	+63.170%
2026-01-20	26.3000	26.3000	25.5000	25.5000	+3.827%	2	660	+69.569%
2026-01-16	24.7500	24.8000	24.5600	24.5600	+8.914%	12	658	+76.059%
2026-01-15	21.8500	22.5500	21.8500	22.5500	-3.426%	31	658	+91.752%
2026-01-14	22.7000	23.3500	22.7000	23.3500	+5.418%	6	658	+85.182%
2026-01-13	22.3000	22.3500	22.1500	22.1500	-1.556%	61	657	+95.214%
2026-01-12	22.1500	22.5000	22.1500	22.5000	-0.925%	2	663	+92.178%
2026-01-09	22.7800	22.9500	22.7100	22.7100	-2.783%	30	662	+90.401%
2026-01-08	23.2000	23.3600	23.2000	23.3600	+13.288%	23	678	+85.103%
2026-01-07	22.1700	22.1700	20.6200	20.6200	-14.723%	21	656	+109.699%
2026-01-05	24.3000	24.3000	24.1800	24.1800	-8.927%	13	657	+78.825%
2026-01-02	25.3600	26.6600	25.3500	26.5500	+13.704%	166	657	+62.863%
2025-12-31	22.5500	23.3500	22.5500	23.3500	+12.747%	116	645	+85.182%
2025-12-19	21.6800	21.6800	20.6800	20.7100	-14.703%	24	645	+108.788%
2025-12-18	24.2500	24.2800	24.2500	24.2800	-6.255%	7	661	+78.089%
2025-12-17	26.0600	26.0600	25.9000	25.9000	+6.628%	11	661	+66.950%
2025-12-15	24.2900	24.2900	24.2900	24.2900	-2.332%	4	660	+78.016%
2025-12-12	24.8700	24.8700	24.8700	24.8700	+8.130%	8	660	+73.864%
2025-12-11	23.0000	23.0000	23.0000	23.0000	+1.456%	5	652	+88.000%
2025-12-10	23.4500	23.7400	22.3700	22.6700	-12.975%	109	657	+90.737%
2025-12-04	26.0500	26.0500	26.0500	26.0500	-3.590%	5	630	+65.988%
2025-12-03	27.1400	27.1400	27.0200	27.0200	-3.223%	4	625	+60.030%
2025-12-02	27.3100	28.1000	27.3100	27.9200	-5.898%	18	624	+54.871%
2025-12-01	30.6700	30.6700	29.6700	29.6700	-3.981%	10	615	+45.736%
2025-11-28	30.9000	30.9000	30.9000	30.9000	+2.658%	2	616	+39.935%
2025-11-26	30.7000	30.7000	30.1000	30.1000	-9.337%	4	615	+43.654%
2025-11-25	32.2500	33.9400	32.2400	33.2000	+4.501%	7	615	+30.241%
2025-11-24	34.9400	34.9400	31.6200	31.7700	-15.618%	6	611	+36.103%
2025-11-21	39.4500	39.4500	37.6500	37.6500	+4.438%	5	606	+14.847%
2025-11-20	29.4000	36.0500	29.4000	36.0500	+12.131%	20	602	+19.945%
2025-11-19	30.9500	32.1500	30.9500	32.1500	+5.065%	2	600	+34.495%
2025-11-18	30.8500	31.0000	30.6000	30.6000	+0.691%	15	600	+41.307%
2025-11-17	29.7300	31.0000	29.7300	30.3900	+15.332%	6	585	+42.284%
2025-11-13	26.3500	26.3500	26.3500	26.3500	-1.458%	2	579	+64.099%
2025-11-12	26.7400	26.7400	26.7400	26.7400	+8.699%	1	577	+61.705%
2025-11-11	24.6000	24.6000	24.6000	24.6000	+2.457%	1	577	+75.772%
2025-11-10	24.0100	24.0100	24.0100	24.0100	-21.664%	1	577	+80.092%
2025-11-07	30.6500	30.6500	30.6500	30.6500	+22.600%	10	577	+41.077%
2025-11-06	25.0000	25.0000	25.0000	25.0000	+0.402%	1	567	+72.960%
2025-11-05	24.9000	24.9000	24.9000	24.9000	-1.386%	3	566	+73.655%
2025-11-04	26.1000	26.1000	24.5500	25.2500	+6.765%	63	563	+71.248%
2025-10-31	23.4500	23.6500	23.4500	23.6500	-0.211%	2	514	+82.833%
2025-10-30	23.7000	23.7000	23.7000	23.7000	-0.211%	2	514	+82.447%
2025-10-29	23.7500	23.7500	23.7500	23.7500	-6.496%	1	515	+82.063%
2025-10-28	25.3000	25.4000	25.3000	25.4000	+4.312%	2	514	+70.236%
2025-10-27	24.0000	24.3500	24.0000	24.3500	-7.590%	2	515	+77.577%
2025-10-24	26.2000	26.3500	26.2000	26.3500	-11.577%	2	515	+64.099%
2025-10-22	29.8500	31.0800	29.8000	29.8000	+8.759%	27	515	+45.101%
2025-10-21	27.4000	27.4000	27.4000	27.4000	-0.182%	1	492	+57.810%
2025-10-20	27.7200	27.7200	27.4500	27.4500	-6.474%	2	492	+57.523%
2025-10-17	29.3500	29.3500	29.3500	29.3500	+7.313%	2	492	+47.325%
2025-10-15	27.3800	27.3800	27.3500	27.3500	-9.647%	4	490	+58.099%
2025-10-13	30.2600	30.2700	30.2600	30.2700	-1.401%	4	490	+42.848%
2025-10-10	30.7000	30.7000	30.7000	30.7000	+8.865%	1	486	+40.847%
2025-10-09	27.9100	28.2000	27.9100	28.2000	+3.638%	2	487	+53.333%
2025-10-08	27.2100	27.2100	27.2100	27.2100	-1.234%	1	486	+58.912%
2025-10-07	27.7000	27.7000	27.5500	27.5500	-2.685%	6	486	+56.951%
2025-10-06	28.3100	28.3100	28.3100	28.3100	-6.844%	1	484	+52.738%
2025-10-03	28.4000	30.3900	27.9200	30.3900	+8.342%	10	484	+42.284%
2025-09-30	27.9500	28.0500	27.9500	28.0500	+0.358%	3	474	+54.153%
2025-09-29	27.9500	27.9500	27.9500	27.9500	-3.354%	1	472	+54.705%
2025-09-26	29.8500	29.8500	28.9200	28.9200	+3.842%	3	472	+49.516%
2025-09-23	27.4000	29.0000	27.4000	27.8500	+3.918%	18	469	+55.260%
2025-09-19	26.8000	26.8000	26.8000	26.8000	-8.844%	1	454	+61.343%
2025-09-18	29.4000	29.4000	29.4000	29.4000	-4.141%	1	454	+47.075%
2025-09-15	30.6700	30.6700	30.6700	30.6700	+0.590%	1	453	+40.985%
2025-09-12	32.6100	32.6100	30.4900	30.4900	-4.808%	2	453	+41.817%
2025-09-11	31.8800	32.0300	31.8800	32.0300	+2.169%	2	453	+34.998%
2025-09-10	32.5400	32.5500	31.1600	31.3500	-12.674%	20	451	+37.927%
2025-09-08	35.9000	35.9000	35.9000	35.9000	-2.973%	1	465	+20.446%
2025-09-03	35.2000	37.0000	35.1000	37.0000	-0.270%	385	466	+16.865%
2025-09-02	37.2500	37.4500	37.1000	37.1000	-0.269%	4	87	+16.550%
2025-08-29	37.4000	37.4000	37.2000	37.2000	-3.125%	2	86	+16.237%
2025-08-28	38.4000	38.4000	38.4000	38.4000	+2.400%	2	86	+12.604%
2025-08-27	37.2300	37.5000	37.2300	37.5000	+3.878%	9	86	+15.307%
2025-08-26	37.3500	37.3500	36.1000	36.1000	-3.631%	2	77	+19.778%
2025-08-25	38.7500	38.7500	37.4600	37.4600	+6.511%	9	77	+15.430%
2025-08-22	36.1500	36.1600	35.1700	35.1700	-6.834%	5	68	+22.946%
2025-08-21	37.7500	37.7500	37.7500	37.7500	-8.926%	2	67	+14.543%
2025-08-20	39.7200	45.0000	39.7200	41.4500	+9.656%	6	67	+4.318%
2025-08-19	34.7100	37.8000	34.6300	37.8000	+19.431%	55	63	+14.392%
2025-08-18	32.0000	32.0000	31.6500	31.6500	0.000%	12	12	+36.619%

.dark-mode .pmGkQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pmGkQr{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P165PLTR Aug 21 2026 165.00 Put (PLTR260821P00165000)option OPRA

PLTR20260821P165
PLTR Aug 21 2026 165.00 Put (PLTR260821P00165000)
option OPRA