Dark

PLTR20260821P170
PLTR Aug 21 2026 170.00 Put (PLTR260821P00170000)
option OPRA

EOD

Jul 23, 2026

48.14+4.177%(+1.93)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	46.1500	48.4000	46.1500	48.1400	+4.177%	28	1,459	0.000%
2026-07-22	46.8000	46.8000	46.2100	46.2100	+20.810%	28	1,437	+4.177%
2026-07-21	38.2500	38.2500	38.2500	38.2500	0.000%	13	1,435	+25.856%
2026-07-20	38.2500	38.2500	38.2500	38.2500	+4.025%	9	1,442	+25.856%
2026-07-17	36.7700	36.7700	36.7700	36.7700	-2.725%	1	1,442	+30.922%
2026-07-16	40.0500	41.7500	37.8000	37.8000	+0.425%	25	1,443	+27.354%
2026-07-15	37.6400	37.6400	37.6400	37.6400	+2.283%	4	1,466	+27.896%
2026-07-14	36.7800	36.8000	36.7800	36.8000	-11.645%	6	1,467	+30.815%
2026-07-13	43.1000	43.1000	41.6500	41.6500	-5.705%	24	1,463	+15.582%
2026-07-10	44.7500	44.7500	44.1700	44.1700	+8.552%	18	1,467	+8.988%
2026-07-08	40.6900	40.6900	40.6900	40.6900	+15.597%	5	1,464	+18.309%
2026-07-07	39.3400	39.3400	33.9000	35.2000	-10.773%	96	1,469	+36.761%
2026-07-06	39.2700	39.4500	39.2700	39.4500	-6.738%	2	1,494	+22.028%
2026-07-02	40.9700	42.3000	39.8800	42.3000	-5.157%	64	1,544	+13.806%
2026-07-01	44.1500	44.6000	44.1500	44.6000	-14.280%	21	1,544	+7.937%
2026-06-30	54.0800	54.0800	52.0300	52.0300	-3.038%	31	1,564	-7.476%
2026-06-29	53.5900	54.3500	53.5900	53.6600	-6.303%	3	1,595	-10.287%
2026-06-26	59.0700	59.7200	56.4100	57.2700	-8.878%	18	1,596	-15.942%
2026-06-25	61.6500	63.4300	61.6500	62.8500	+10.147%	70	1,611	-23.405%
2026-06-24	53.4000	57.4400	53.4000	57.0600	+6.376%	74	1,726	-15.633%
2026-06-23	51.3100	53.6400	51.3100	53.6400	+5.321%	14	1,672	-10.254%
2026-06-22	43.3800	51.0800	43.3800	50.9300	+17.567%	15	1,674	-5.478%
2026-06-18	43.3200	43.3200	43.3200	43.3200	+14.755%	1	1,669	+11.127%
2026-06-17	40.0100	40.0100	37.0200	37.7500	-4.261%	4	1,669	+27.523%
2026-06-16	40.3800	40.8700	39.4300	39.4300	+0.331%	16	1,669	+22.090%
2026-06-15	40.6700	40.6700	39.3000	39.3000	-9.800%	6	1,681	+22.494%
2026-06-12	43.9500	44.3000	42.9000	43.5700	+4.484%	36	1,681	+10.489%
2026-06-11	41.8000	42.6000	41.2600	41.7000	-0.120%	4	1,681	+15.444%
2026-06-10	40.7100	41.7500	40.7100	41.7500	+3.290%	9	1,679	+15.305%
2026-06-09	38.3500	44.2300	37.0500	40.4200	+10.196%	14	1,675	+19.099%
2026-06-08	36.6800	36.6800	36.6800	36.6800	+10.316%	2	1,674	+31.243%
2026-06-03	32.0100	33.2500	32.0100	33.2500	+23.239%	18	1,672	+44.782%
2026-06-02	23.5800	27.5500	23.5800	26.9800	+19.911%	28	1,672	+78.428%
2026-06-01	22.6700	23.7300	21.8000	22.5000	-8.201%	189	1,647	+113.956%
2026-05-29	29.1000	29.1000	24.5000	24.5100	-24.700%	114	1,510	+96.410%
2026-05-28	37.8900	38.1500	32.5500	32.5500	-18.828%	9	1,445	+47.896%
2026-05-27	40.3600	40.3600	40.1000	40.1000	+11.234%	35	1,444	+20.050%
2026-05-26	37.4300	37.4300	36.0500	36.0500	-3.995%	2	1,479	+33.537%
2026-05-20	39.2600	39.2600	37.5500	37.5500	-3.446%	31	1,477	+28.202%
2026-05-18	38.8900	38.8900	38.8900	38.8900	+1.276%	1	1,478	+23.785%
2026-05-15	39.8100	39.8100	38.4000	38.4000	-7.022%	7	1,478	+25.365%
2026-05-14	41.6500	41.6500	41.3000	41.3000	-1.596%	3	1,474	+16.562%
2026-05-13	41.9700	41.9700	41.9700	41.9700	+7.478%	1	1,476	+14.701%
2026-05-12	39.5300	39.5300	39.0500	39.0500	+2.038%	6	1,476	+23.278%
2026-05-11	38.2700	38.2700	38.2700	38.2700	-0.726%	95	1,476	+25.790%
2026-05-08	38.8500	38.8500	38.5500	38.5500	+2.800%	4	1,485	+24.877%
2026-05-07	37.3400	37.5000	36.9400	37.5000	-4.822%	8	1,486	+28.373%
2026-05-06	40.7900	40.7900	39.4000	39.4000	+1.940%	106	1,482	+22.183%
2026-05-05	36.8400	38.7900	36.8400	38.6500	+24.798%	7	1,451	+24.554%
2026-05-04	32.0000	32.6000	30.9700	30.9700	-9.312%	94	1,456	+55.441%
2026-05-01	34.6000	34.6000	33.8500	34.1500	-11.803%	3	1,461	+40.966%
2026-04-29	38.5500	38.7400	38.5500	38.7200	+8.917%	7	1,461	+24.329%
2026-04-28	35.5500	35.5500	35.5500	35.5500	+2.096%	1	1,454	+35.415%
2026-04-24	34.8200	34.8200	34.8200	34.8200	-5.123%	1	1,455	+38.254%
2026-04-23	33.6000	36.7000	33.6000	36.7000	+23.694%	15	1,454	+31.172%
2026-04-22	29.6700	29.6700	29.6700	29.6700	-11.486%	6	1,452	+62.251%
2026-04-20	33.5200	33.5200	33.5200	33.5200	+3.553%	16	1,446	+43.616%
2026-04-17	32.4300	32.4300	32.0800	32.3700	-20.015%	27	1,462	+48.718%
2026-04-14	39.1900	40.4700	39.1900	40.4700	-12.213%	2	1,435	+18.952%
2026-04-10	49.6200	49.6200	45.3900	46.1000	+6.099%	14	1,435	+4.425%
2026-04-09	43.1900	43.4500	43.1900	43.4500	+17.591%	10	1,430	+10.794%
2026-04-08	28.1900	36.9500	28.1900	36.9500	+19.194%	40	1,423	+30.284%
2026-04-07	33.1000	33.1000	31.0000	31.0000	-1.274%	17	1,401	+55.290%
2026-04-06	31.4000	31.4000	31.4000	31.4000	-3.917%	2	1,401	+53.312%
2026-04-02	34.2500	34.2500	32.6800	32.6800	-1.418%	11	1,393	+47.307%
2026-04-01	33.1500	33.1500	33.1500	33.1500	-9.377%	11	1,393	+45.219%
2026-03-31	38.2300	38.2300	36.5800	36.5800	-7.859%	7	1,393	+31.602%
2026-03-30	36.3400	39.7000	36.3400	39.7000	+9.517%	24	1,388	+21.259%
2026-03-27	36.4000	36.4000	36.2500	36.2500	+9.915%	5	1,395	+32.800%
2026-03-26	32.0500	32.9800	32.0500	32.9800	+19.449%	2	1,392	+45.967%
2026-03-25	27.6100	27.6100	27.6100	27.6100	-8.303%	1	1,393	+74.357%
2026-03-24	26.0500	30.1300	26.0500	30.1100	+13.580%	13	1,393	+59.880%
2026-03-23	27.1600	27.8500	26.4900	26.5100	-15.788%	18	1,400	+81.592%
2026-03-20	31.0300	31.4800	31.0300	31.4800	+3.383%	7	1,383	+52.922%
2026-03-19	30.4500	30.4500	30.4500	30.4500	-0.164%	35	1,379	+58.095%
2026-03-18	30.5000	30.5000	30.5000	30.5000	+2.178%	1	1,358	+57.836%
2026-03-17	31.5000	31.5000	29.3500	29.8500	-10.629%	36	1,357	+61.273%
2026-03-13	32.8000	33.4500	32.7500	33.4000	+8.266%	151	1,370	+44.132%
2026-03-12	31.2500	31.2500	30.8500	30.8500	-6.657%	6	1,360	+56.045%
2026-03-10	32.9000	33.1000	32.9000	33.0500	+3.768%	10	1,360	+45.658%
2026-03-09	32.0700	32.1000	31.7800	31.8500	+3.544%	32	1,359	+51.146%
2026-03-06	31.6000	32.1300	29.2000	30.7600	-6.248%	587	1,335	+56.502%
2026-03-05	32.8000	32.8100	32.8000	32.8100	+1.736%	9	1,518	+46.724%
2026-03-04	32.1000	32.5800	32.1000	32.2500	-10.591%	24	1,519	+49.271%
2026-03-03	39.4500	39.4500	36.0600	36.0700	-0.688%	14	1,519	+33.463%
2026-03-02	38.6900	38.6900	36.3200	36.3200	-13.317%	4	1,514	+32.544%
2026-02-27	42.5000	42.5000	41.9000	41.9000	-2.739%	4	1,513	+14.893%
2026-02-26	43.0000	43.0800	42.8800	43.0800	-1.306%	14	1,516	+11.746%
2026-02-25	45.4000	45.4000	43.6500	43.6500	-7.931%	21	1,499	+10.286%
2026-02-24	48.9000	48.9000	47.4100	47.4100	+1.195%	2	1,499	+1.540%
2026-02-23	48.2800	48.2800	46.4800	46.8500	+7.850%	4	1,499	+2.753%
2026-02-19	43.3500	43.4400	43.3500	43.4400	+3.281%	17	1,498	+10.820%
2026-02-18	42.8600	42.8600	40.6000	42.0600	-8.803%	878	1,497	+14.456%
2026-02-17	46.1200	46.1200	46.1200	46.1200	+1.810%	2	1,345	+4.380%
2026-02-13	47.1200	47.1200	45.3000	45.3000	-4.712%	7	1,352	+6.269%
2026-02-12	48.5000	48.5000	47.5400	47.5400	+10.558%	4	1,352	+1.262%
2026-02-11	44.2500	44.5900	43.0000	43.0000	+5.911%	8	1,351	+11.953%
2026-02-10	38.6400	40.6000	38.6400	40.6000	+6.283%	4	1,353	+18.571%
2026-02-09	39.5600	39.5600	38.2000	38.2000	-12.184%	2	1,353	+26.021%
2026-02-06	45.6300	45.6300	42.2200	43.5000	-8.939%	25	1,352	+10.667%
2026-02-05	43.6000	47.7700	43.6000	47.7700	+15.694%	54	1,348	+0.775%
2026-02-04	33.2000	43.9600	33.2000	41.2900	+23.845%	26	1,321	+16.590%
2026-02-03	28.6100	33.3400	28.6100	33.3400	-11.093%	139	1,300	+44.391%
2026-02-02	37.5000	37.5000	37.5000	37.5000	-0.213%	1	1,174	+28.373%
2026-01-30	37.3500	37.5800	36.7000	37.5800	+3.157%	31	1,175	+28.100%
2026-01-29	36.3000	37.2100	36.3000	36.4300	+14.201%	8	1,179	+32.144%
2026-01-28	29.4700	32.0000	29.4700	31.9000	+12.443%	44	1,180	+50.909%
2026-01-27	27.3900	28.3700	27.2500	28.3700	+5.269%	10	1,175	+69.686%
2026-01-26	26.6000	26.9500	26.6000	26.9500	-0.296%	11	1,177	+78.627%
2026-01-23	27.5800	27.5800	26.3500	27.0300	-6.146%	1,178	1,186	+78.098%
2026-01-22	28.3500	28.9500	28.3500	28.8000	-0.518%	23	1,210	+67.153%
2026-01-21	30.8500	31.4000	28.9500	28.9500	+1.153%	16	1,199	+66.287%
2026-01-20	29.3100	29.3100	27.6900	28.6200	+3.135%	16	1,211	+68.204%
2026-01-16	26.9500	28.0000	26.9500	27.7500	+15.145%	28	1,211	+73.477%
2026-01-15	24.2400	24.3000	24.0200	24.1000	-6.589%	34	1,211	+99.751%
2026-01-14	25.1000	25.8500	25.1000	25.8000	+4.878%	17	1,202	+86.589%
2026-01-13	24.0100	24.6000	24.0100	24.6000	-1.205%	4	1,192	+95.691%
2026-01-12	24.4000	24.9000	24.4000	24.9000	-1.386%	8	1,192	+93.333%
2026-01-09	25.4000	25.4000	25.2500	25.2500	+0.438%	45	1,199	+90.653%
2026-01-08	25.0500	25.1400	25.0500	25.1400	+4.750%	6	1,159	+91.488%
2026-01-07	22.8100	24.0000	22.8100	24.0000	-3.304%	457	1,160	+100.583%
2026-01-06	26.3000	26.3000	24.8200	24.8200	-6.516%	2	1,153	+93.956%
2026-01-05	27.5500	27.5500	26.4300	26.5500	-9.694%	21	1,160	+81.318%
2026-01-02	25.7500	29.6300	25.7500	29.4000	+13.426%	21	1,160	+63.741%
2025-12-31	25.2600	25.9200	25.1500	25.9200	+4.897%	15	1,155	+85.725%
2025-12-30	24.3300	24.7100	24.0000	24.7100	+1.687%	908	1,155	+94.820%
2025-12-29	24.5900	24.5900	23.8200	24.3000	+7.761%	7	371	+98.107%
2025-12-26	21.5500	22.5500	21.5500	22.5500	+2.968%	19	367	+113.481%
2025-12-24	22.0000	22.0000	21.9000	21.9000	-1.573%	83	373	+119.817%
2025-12-22	21.4000	22.3000	21.4000	22.2500	-5.319%	5	373	+116.360%
2025-12-19	23.9500	23.9500	23.5000	23.5000	-7.843%	44	372	+104.851%
2025-12-18	25.8300	25.8300	25.3500	25.5000	-6.250%	43	382	+88.784%
2025-12-17	27.2800	27.2800	27.2000	27.2000	+4.015%	2	382	+76.985%
2025-12-16	26.1500	26.1500	26.1500	26.1500	+0.192%	1	382	+84.092%
2025-12-15	25.6900	26.4500	25.3500	26.1000	-7.806%	31	382	+84.444%
2025-12-12	28.3100	28.3100	28.3100	28.3100	+10.370%	2	383	+70.046%
2025-12-11	26.7200	26.7200	25.6500	25.6500	+4.057%	3	384	+87.680%
2025-12-10	26.1500	26.1500	24.5000	24.6500	-8.364%	13	384	+95.294%
2025-12-09	26.8800	26.9000	26.8800	26.9000	-0.921%	2	384	+78.959%
2025-12-05	27.7900	27.9400	27.1500	27.1500	-11.879%	23	384	+77.311%
2025-12-03	30.8100	30.8100	30.8100	30.8100	+0.195%	1	375	+56.248%
2025-12-02	30.0900	30.7500	30.0900	30.7500	-3.302%	2	375	+56.553%
2025-12-01	32.4500	32.4500	31.8000	31.8000	-0.996%	2	374	+51.384%
2025-11-28	32.1200	32.1200	32.1200	32.1200	-2.667%	1	373	+49.875%
2025-11-26	32.7600	33.0000	32.7600	33.0000	-12.000%	7	369	+45.879%
2025-11-25	37.5000	37.5000	37.5000	37.5000	+4.167%	1	369	+28.373%
2025-11-24	36.0000	36.0000	36.0000	36.0000	-10.559%	11	369	+33.722%
2025-11-21	39.2500	42.1900	38.8900	40.2500	+0.625%	8	358	+19.602%
2025-11-20	40.0000	40.0000	40.0000	40.0000	+15.540%	2	358	+20.350%
2025-11-19	33.5000	34.6200	33.5000	34.6200	-1.368%	2	358	+39.053%
2025-11-18	33.9900	35.1000	33.9900	35.1000	+5.405%	5	357	+37.151%
2025-11-17	33.9500	33.9500	33.3000	33.3000	+5.180%	4	356	+44.565%
2025-11-14	34.5000	34.5000	31.6600	31.6600	-4.925%	7	356	+52.053%
2025-11-13	31.3500	33.3000	31.3500	33.3000	+14.828%	31	357	+44.565%
2025-11-12	28.0000	29.0000	28.0000	29.0000	+11.538%	3	353	+66.000%
2025-11-11	26.3000	26.5800	26.0000	26.0000	+1.602%	10	352	+85.154%
2025-11-10	27.3000	27.3000	25.5500	25.5900	-21.067%	469	347	+88.120%
2025-11-07	31.0000	33.9900	31.0000	32.4200	+6.785%	27	618	+48.489%
2025-11-06	27.7000	30.5500	26.8900	30.3600	+6.526%	1,044	602	+58.564%
2025-11-05	30.0300	30.0300	28.5000	28.5000	+2.114%	5	105	+68.912%
2025-11-04	26.9500	27.9100	26.2000	27.9100	+16.292%	4	102	+72.483%
2025-11-03	24.0000	24.0000	24.0000	24.0000	-6.433%	1	98	+100.583%
2025-10-31	25.6900	25.6900	25.6000	25.6500	-0.388%	3	98	+87.680%
2025-10-29	25.8500	25.8500	25.3500	25.7500	-3.882%	7	98	+86.951%
2025-10-27	26.3500	26.7900	26.3500	26.7900	-5.067%	7	97	+79.694%
2025-10-24	28.2200	28.2200	28.2200	28.2200	-14.303%	1	97	+70.588%
2025-10-22	34.3000	34.3000	32.9300	32.9300	+10.244%	12	97	+46.189%
2025-10-21	30.7500	30.7500	29.6500	29.8700	-0.830%	39	102	+61.165%
2025-10-20	30.7300	30.7300	30.1200	30.1200	+0.501%	35	135	+59.827%
2025-10-16	29.9700	29.9700	29.9700	29.9700	-7.156%	2	100	+60.627%
2025-10-15	30.2200	32.2800	29.9400	32.2800	+4.976%	16	101	+49.133%
2025-10-14	34.4100	34.7500	30.6000	30.7500	-5.906%	18	98	+56.553%
2025-10-13	32.1000	33.3500	32.1000	32.6800	-1.000%	13	94	+47.307%
2025-10-10	30.5800	33.0100	29.9900	33.0100	+12.701%	21	92	+45.835%
2025-10-09	30.3800	30.3800	29.2900	29.2900	-0.645%	32	88	+64.356%
2025-10-08	29.7000	29.7000	29.4800	29.4800	-1.897%	30	87	+63.297%
2025-10-07	30.0500	30.0500	30.0500	30.0500	-2.117%	5	63	+60.200%
2025-10-06	30.7000	30.7000	30.7000	30.7000	-6.941%	1	58	+56.808%
2025-10-03	30.6500	32.9900	30.5500	32.9900	+12.825%	4	58	+45.923%
2025-10-01	29.2500	29.2500	29.2400	29.2400	-4.131%	4	56	+64.637%
2025-09-30	30.5000	30.5000	30.5000	30.5000	-6.528%	1	55	+57.836%
2025-09-26	32.4000	32.6300	32.4000	32.6300	+4.819%	6	54	+47.533%
2025-09-25	32.5200	32.5200	30.2700	31.1300	-1.269%	10	54	+54.642%
2025-09-23	29.9000	31.5300	29.9000	31.5300	+6.341%	2	48	+52.680%
2025-09-22	29.6500	29.6500	29.6500	29.6500	+1.160%	2	46	+62.361%
2025-09-19	29.8500	29.8500	29.1300	29.3100	-5.299%	34	45	+64.244%
2025-09-18	31.7400	31.7400	30.9500	30.9500	-8.944%	5	72	+55.541%
2025-09-17	33.9900	33.9900	33.9900	33.9900	+1.040%	2	72	+41.630%
2025-09-16	33.6400	33.6400	33.6400	33.6400	+1.631%	1	71	+43.103%
2025-09-12	34.2500	34.2500	33.1000	33.1000	-18.673%	33	71	+45.438%
2025-09-02	41.0500	41.0500	40.6500	40.7000	+3.431%	12	42	+18.280%
2025-08-27	39.4000	39.4000	39.3500	39.3500	+1.917%	2	30	+22.338%
2025-08-22	38.6100	38.6100	38.6100	38.6100	-9.046%	10	28	+24.683%
2025-08-20	47.0300	47.0300	42.4500	42.4500	+6.712%	11	38	+13.404%
2025-08-19	35.0000	39.8500	35.0000	39.7800	+16.725%	81	29	+21.016%
2025-08-18	34.9500	34.9500	34.0800	34.0800	0.000%	85	85	+41.256%

.dark-mode .brPnP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brPnP9{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P170PLTR Aug 21 2026 170.00 Put (PLTR260821P00170000)option OPRA

PLTR20260821P170
PLTR Aug 21 2026 170.00 Put (PLTR260821P00170000)
option OPRA