Dark

PLTR20260821P80
PLTR Aug 21 2026 80.00 Put (PLTR260821P00080000)
option OPRA

EOD

Jul 23, 2026

0.3100+14.815%(+0.0400)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2900	0.3200	0.2900	0.3100	+14.815%	26	4,261	0.000%
2026-07-22	0.2500	0.2800	0.2100	0.2700	+22.727%	83	4,263	+14.815%
2026-07-21	0.2400	0.2500	0.2200	0.2200	-4.348%	23	4,246	+40.909%
2026-07-20	0.2600	0.2600	0.1900	0.2300	-11.538%	75	4,249	+34.783%
2026-07-17	0.2200	0.2700	0.2200	0.2600	+23.810%	117	4,273	+19.231%
2026-07-16	0.2100	0.2300	0.2100	0.2100	0.000%	23	4,296	+47.619%
2026-07-15	0.2100	0.2400	0.2000	0.2100	-4.545%	37	4,300	+47.619%
2026-07-14	0.3700	0.3700	0.2200	0.2200	-31.250%	121	4,294	+40.909%
2026-07-13	0.3000	0.3300	0.2700	0.3200	-8.571%	125	4,279	-3.125%
2026-07-10	0.3300	0.3900	0.3300	0.3500	-5.405%	19	4,294	-11.429%
2026-07-09	0.4000	0.4600	0.3700	0.3700	-9.756%	22	4,295	-16.216%
2026-07-08	0.3900	0.4400	0.3700	0.4100	+32.258%	43	4,294	-24.390%
2026-07-07	0.3500	0.3700	0.2800	0.3100	-18.421%	144	4,294	0.000%
2026-07-06	0.4000	0.4200	0.3400	0.3800	-17.391%	66	4,304	-18.421%
2026-07-02	0.3900	0.4600	0.3800	0.4600	+2.222%	117	4,267	-32.609%
2026-07-01	0.5500	0.5600	0.4500	0.4500	-31.818%	112	4,267	-31.111%
2026-06-30	0.7900	0.7900	0.6200	0.6600	-15.385%	122	4,274	-53.030%
2026-06-29	0.7800	0.8100	0.7100	0.7800	-19.588%	125	4,282	-60.256%
2026-06-26	1.4000	1.4000	0.8800	0.9700	-32.168%	411	4,260	-68.041%
2026-06-25	1.1000	1.5300	1.1000	1.4300	+44.444%	952	4,360	-78.322%
2026-06-24	0.8900	1.0900	0.8000	0.9900	+28.571%	959	4,222	-68.687%
2026-06-23	0.7200	0.8100	0.6700	0.7700	+6.944%	1,052	4,467	-59.740%
2026-06-22	0.5200	0.7300	0.5200	0.7200	+44.000%	669	3,845	-56.944%
2026-06-18	0.5500	0.5500	0.5000	0.5000	-3.846%	13	3,473	-38.000%
2026-06-17	0.4300	0.5200	0.4100	0.5200	+10.638%	14	3,473	-40.385%
2026-06-16	0.5200	0.5200	0.4700	0.4700	-2.083%	39	3,473	-34.043%
2026-06-15	0.5500	0.5500	0.4800	0.4800	-32.394%	18	3,482	-35.417%
2026-06-12	0.7500	0.7800	0.6600	0.7100	+4.412%	14	3,482	-56.338%
2026-06-11	0.7600	0.7800	0.6800	0.6800	-12.821%	9	3,482	-54.412%
2026-06-10	0.7200	0.7800	0.7200	0.7800	+11.429%	50	3,482	-60.256%
2026-06-09	0.5900	0.7400	0.5900	0.7000	+20.690%	12	3,513	-55.714%
2026-06-08	0.5800	0.6000	0.5800	0.5800	-7.937%	21	3,507	-46.552%
2026-06-05	0.5600	0.6900	0.5400	0.6300	+26.000%	26	3,503	-50.794%
2026-06-04	0.5100	0.5100	0.5000	0.5000	-3.846%	3	3,494	-38.000%
2026-06-03	0.5200	0.5300	0.4900	0.5200	+4.000%	27	3,493	-40.385%
2026-06-02	0.4400	0.5000	0.4400	0.5000	+13.636%	8	3,500	-38.000%
2026-06-01	0.4800	0.5000	0.4100	0.4400	-4.348%	36	3,501	-29.545%
2026-05-29	0.5200	0.5500	0.4200	0.4600	-19.298%	55	3,484	-32.609%
2026-05-28	0.6000	0.6600	0.5700	0.5700	-16.176%	36	3,484	-45.614%
2026-05-27	0.7800	0.7800	0.6500	0.6800	+3.030%	57	3,488	-54.412%
2026-05-26	0.7200	0.7200	0.6400	0.6600	-1.493%	22	3,487	-53.030%
2026-05-22	0.7200	0.7200	0.6500	0.6700	-4.286%	18	3,487	-53.731%
2026-05-21	0.7700	0.7700	0.7000	0.7000	-7.895%	103	3,486	-55.714%
2026-05-20	0.8700	0.8700	0.7600	0.7600	-5.000%	10	3,486	-59.211%
2026-05-19	0.8000	0.8100	0.8000	0.8000	-5.882%	22	3,422	-61.250%
2026-05-18	0.8900	0.8900	0.8300	0.8500	-3.409%	12	3,422	-63.529%
2026-05-15	0.9400	0.9600	0.8800	0.8800	-8.333%	29	3,422	-64.773%
2026-05-14	1.0500	1.0500	0.9500	0.9600	-8.571%	14	3,418	-67.708%
2026-05-13	1.1400	1.1400	1.0300	1.0500	+14.130%	130	3,462	-70.476%
2026-05-12	0.8900	0.9200	0.8800	0.9200	+1.099%	6	3,462	-66.304%
2026-05-11	0.9200	0.9500	0.9100	0.9100	-3.191%	17	3,462	-65.934%
2026-05-08	0.9500	0.9900	0.9100	0.9400	+3.297%	13	3,461	-67.021%
2026-05-07	0.9300	0.9300	0.8500	0.9100	-9.000%	96	3,456	-65.934%
2026-05-06	1.1000	1.1400	1.0000	1.0000	-5.660%	179	3,385	-69.000%
2026-05-05	0.9000	1.1000	0.9000	1.0600	+15.217%	101	3,359	-70.755%
2026-05-04	0.9600	0.9600	0.9100	0.9200	-10.680%	36	3,293	-66.304%
2026-05-01	1.0700	1.0700	1.0300	1.0300	-19.531%	15	3,267	-69.903%
2026-04-29	1.1700	1.4000	1.1700	1.2800	+11.304%	15	3,267	-75.781%
2026-04-28	1.1900	1.1900	1.1500	1.1500	-12.214%	5	3,267	-73.043%
2026-04-24	1.3100	1.3100	1.2900	1.3100	+8.264%	4	3,267	-76.336%
2026-04-23	1.1200	1.2200	1.1200	1.2100	+18.627%	20	3,264	-74.380%
2026-04-22	1.0000	1.0200	0.9600	1.0200	-8.929%	18	3,277	-69.608%
2026-04-21	1.0800	1.1200	1.0800	1.1200	-1.754%	6	3,275	-72.321%
2026-04-20	1.1500	1.1700	1.1200	1.1400	+0.885%	5	3,275	-72.807%
2026-04-17	1.2000	1.2000	1.1100	1.1300	-14.394%	37	3,277	-72.566%
2026-04-16	1.2700	1.3500	1.2700	1.3200	-2.222%	7	3,256	-76.515%
2026-04-15	1.5300	1.5600	1.3500	1.3500	-18.182%	40	3,258	-77.037%
2026-04-14	1.7500	1.7500	1.6200	1.6500	-15.385%	29	3,289	-81.212%
2026-04-13	2.1000	2.1000	1.9100	1.9500	-22.000%	68	3,288	-84.103%
2026-04-10	2.5500	3.0500	2.5000	2.5000	+0.402%	82	3,294	-87.600%
2026-04-09	2.0100	2.7000	2.0100	2.4900	+33.155%	99	3,284	-87.550%
2026-04-08	1.3900	1.9200	1.2600	1.8700	+24.667%	169	3,252	-83.422%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-5.660%	12	3,251	-79.333%
2026-04-06	1.5900	1.5900	1.5900	1.5900	-8.092%	5	3,251	-80.503%
2026-04-02	2.0600	2.0600	1.7300	1.7300	-1.705%	14	3,251	-82.081%
2026-04-01	1.6500	1.7600	1.6500	1.7600	-2.222%	7	3,251	-82.386%
2026-03-31	1.9600	1.9800	1.7200	1.8000	-24.686%	50	3,247	-82.778%
2026-03-30	2.1500	2.4000	2.1500	2.3900	+6.222%	13	3,259	-87.029%
2026-03-27	2.3700	2.3700	2.2500	2.2500	+11.386%	59	3,262	-86.222%
2026-03-26	2.0700	2.0700	2.0200	2.0200	+20.238%	4	3,250	-84.653%
2026-03-25	1.6800	1.6800	1.6800	1.6800	-5.618%	1	3,253	-81.548%
2026-03-24	1.5000	1.7800	1.5000	1.7800	+17.881%	23	3,254	-82.584%
2026-03-23	1.5800	1.5800	1.5100	1.5100	-23.737%	16	3,237	-79.470%
2026-03-20	1.9800	1.9800	1.9800	1.9800	+11.864%	4	3,228	-84.343%
2026-03-19	1.9100	1.9100	1.7300	1.7700	+1.143%	14	3,228	-82.486%
2026-03-18	1.7600	1.7600	1.7500	1.7500	+5.422%	20	3,233	-82.286%
2026-03-17	1.8100	1.8100	1.6500	1.6600	-12.632%	46	3,220	-81.325%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-16.667%	1	3,213	-83.684%
2026-03-13	2.1200	2.2800	2.1200	2.2800	+8.057%	3	3,213	-86.404%
2026-03-12	2.0900	2.1100	2.0400	2.1100	0.000%	12	3,213	-85.308%
2026-03-11	2.1000	2.1100	2.0700	2.1100	-2.315%	6	3,214	-85.308%
2026-03-10	2.1700	2.1700	2.1000	2.1600	-1.370%	7	3,213	-85.648%
2026-03-09	2.1900	2.2000	2.1200	2.1900	+10.606%	8	3,207	-85.845%
2026-03-06	2.3500	2.3500	1.9800	1.9800	-8.333%	44	3,207	-84.343%
2026-03-04	2.3000	2.3000	2.1100	2.1600	-17.241%	86	3,205	-85.648%
2026-03-03	2.7100	3.1500	2.6100	2.6100	+0.385%	7	3,196	-88.123%
2026-03-02	2.8000	2.8000	2.4200	2.6000	-17.460%	51	3,195	-88.077%
2026-02-27	3.0500	3.3500	3.0500	3.1500	-3.077%	23	3,235	-90.159%
2026-02-26	3.1500	3.3500	3.1500	3.2500	+1.562%	28	3,235	-90.462%
2026-02-25	3.4500	3.4500	3.1500	3.2000	-14.667%	4	3,231	-90.313%
2026-02-24	4.0000	4.0000	3.6700	3.7500	+1.351%	39	3,231	-91.733%
2026-02-23	3.4000	3.9000	3.4000	3.7000	+15.625%	99	3,250	-91.622%
2026-02-20	3.3500	3.4000	3.1500	3.2000	-4.478%	47	3,238	-90.313%
2026-02-19	3.2000	3.3500	3.2000	3.3500	+8.065%	7	3,208	-90.746%
2026-02-18	2.8900	3.1000	2.8500	3.1000	-9.621%	32	3,203	-90.000%
2026-02-17	3.6500	3.6600	3.4300	3.4300	-6.284%	9	3,202	-90.962%
2026-02-13	3.8000	3.8500	3.4000	3.6600	-4.935%	53	3,155	-91.530%
2026-02-12	4.0500	4.2200	3.8500	3.8500	+13.235%	41	3,155	-91.948%
2026-02-11	3.3000	3.4000	3.3000	3.4000	+15.254%	8	3,141	-90.882%
2026-02-10	2.7300	2.9500	2.6700	2.9500	+8.456%	11	3,142	-89.492%
2026-02-09	3.2000	3.2000	2.6100	2.7200	-15.000%	23	3,142	-88.603%
2026-02-06	3.7500	3.7500	3.2000	3.2000	-18.987%	93	3,145	-90.313%
2026-02-05	3.5000	4.3000	3.5000	3.9500	+12.857%	2,542	3,139	-92.152%
2026-02-04	2.4400	3.5500	2.4400	3.5000	+68.269%	27	1,337	-91.143%
2026-02-03	1.8100	2.1000	1.8100	2.0800	-18.431%	62	1,346	-85.096%
2026-02-02	2.4100	2.5500	2.4100	2.5500	-2.299%	22	1,393	-87.843%
2026-01-30	2.5900	2.6100	2.5900	2.6100	-0.760%	2	1,374	-88.123%
2026-01-29	2.2800	2.8500	2.2800	2.6300	+19.005%	821	1,374	-88.213%
2026-01-28	2.0800	2.2600	2.0800	2.2100	+12.183%	25	592	-85.973%
2026-01-27	1.9400	1.9700	1.9400	1.9700	+4.787%	6	584	-84.264%
2026-01-23	1.8800	1.8800	1.8800	1.8800	-13.364%	10	581	-83.511%
2026-01-22	2.1400	2.1700	2.1400	2.1700	-9.583%	4	581	-85.714%
2026-01-21	2.1400	2.4000	2.1400	2.4000	+6.667%	11	581	-87.083%
2026-01-20	2.3800	2.3800	2.2500	2.2500	-0.442%	2	584	-86.222%
2026-01-16	2.1100	2.2600	2.1100	2.2600	+6.103%	2	582	-86.283%
2026-01-14	2.1200	2.1600	2.1200	2.1300	+5.446%	14	582	-85.446%
2026-01-13	2.0600	2.0600	2.0000	2.0200	+1.508%	22	568	-84.653%
2026-01-12	2.0600	2.0600	1.9900	1.9900	-6.132%	28	557	-84.422%
2026-01-09	2.1500	2.1500	2.1200	2.1200	-0.469%	2	545	-85.377%
2026-01-08	2.1300	2.2100	2.1300	2.1300	+1.429%	13	544	-85.446%
2026-01-07	2.1200	2.1200	2.0800	2.1000	-4.545%	74	544	-85.238%
2026-01-06	2.2900	2.2900	2.2000	2.2000	-2.655%	26	474	-85.909%
2026-01-05	2.5600	2.5600	2.2600	2.2600	-10.317%	41	452	-86.283%
2026-01-02	2.4000	2.5800	2.4000	2.5200	+5.439%	11	452	-87.698%
2025-12-31	2.3600	2.4500	2.3600	2.3900	+1.271%	45	448	-87.029%
2025-12-30	2.3500	2.3600	2.3500	2.3600	+0.426%	4	448	-86.864%
2025-12-29	2.4400	2.4400	2.3200	2.3500	+2.620%	4	445	-86.809%
2025-12-26	2.2900	2.2900	2.2900	2.2900	-0.435%	1	444	-86.463%
2025-12-24	2.2800	2.3000	2.2800	2.3000	+2.222%	2	441	-86.522%
2025-12-23	2.2500	2.2500	2.2500	2.2500	-2.174%	6	441	-86.222%
2025-12-22	2.2700	2.3000	2.2700	2.3000	-11.538%	400	436	-86.522%
2025-12-19	2.7300	2.7500	2.6000	2.6000	-10.035%	15	691	-88.077%
2025-12-18	3.0600	3.0600	2.8900	2.8900	-11.077%	43	686	-89.273%
2025-12-17	3.0700	3.2500	3.0700	3.2500	+8.333%	7	665	-90.462%
2025-12-16	3.0000	3.0000	3.0000	3.0000	+1.010%	11	664	-89.667%
2025-12-15	3.1000	3.1000	2.9700	2.9700	-5.714%	26	657	-89.562%
2025-12-12	3.1000	3.2000	3.0800	3.1500	+5.351%	76	649	-90.159%
2025-12-11	3.1000	3.1500	2.9800	2.9900	+0.673%	25	705	-89.632%
2025-12-10	3.0500	3.1000	2.9700	2.9700	-5.714%	13	714	-89.562%
2025-12-09	3.1500	3.1500	3.1500	3.1500	0.000%	1	725	-90.159%
2025-12-08	3.1000	3.2500	3.1000	3.1500	+0.318%	58	724	-90.159%
2025-12-05	3.2500	3.2500	3.1400	3.1400	-2.181%	14	726	-90.127%
2025-12-04	3.2100	3.2100	3.2100	3.2100	+1.905%	1	716	-90.343%
2025-12-03	3.1500	3.1500	3.1500	3.1500	-7.353%	1	715	-90.159%
2025-12-02	3.2000	3.4000	3.2000	3.4000	-2.857%	3	714	-90.882%
2025-12-01	3.6500	3.6500	3.5000	3.5000	-6.667%	11	712	-91.143%
2025-11-26	3.8000	3.8000	3.6500	3.7500	-8.537%	17	704	-91.733%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-25.319%	1	704	-92.439%
2025-11-21	5.0000	5.4900	5.0000	5.4900	+10.241%	9	704	-94.353%
2025-11-20	4.1000	4.9800	4.1000	4.9800	+13.959%	124	702	-93.775%
2025-11-19	4.1700	4.4700	4.1600	4.3700	+4.048%	20	725	-92.906%
2025-11-18	4.4500	4.5000	4.1000	4.2000	+3.704%	421	709	-92.619%
2025-11-17	4.0500	4.2000	4.0500	4.0500	-1.220%	40	691	-92.346%
2025-11-14	4.2000	4.2000	3.8700	4.1000	+5.128%	51	676	-92.439%
2025-11-13	3.5000	3.9500	3.5000	3.9000	+20.000%	39	651	-92.051%
2025-11-12	3.3500	3.3500	3.2500	3.2500	+6.209%	8	631	-90.462%
2025-11-11	3.0000	3.0600	2.9600	3.0600	+7.368%	402	251	-89.869%
2025-11-10	2.9100	2.9100	2.8500	2.8500	-20.833%	3	251	-89.123%
2025-11-07	3.6500	3.6500	3.6000	3.6000	+2.857%	72	251	-91.389%
2025-11-06	3.4500	3.5000	3.4500	3.5000	+13.269%	21	321	-91.143%
2025-11-05	3.3500	3.4500	3.0900	3.0900	-2.215%	3	301	-89.968%
2025-11-04	3.1000	3.1600	3.1000	3.1600	+13.262%	74	299	-90.190%
2025-11-03	2.7900	2.7900	2.7900	2.7900	-1.413%	10	234	-88.889%
2025-10-29	2.8700	2.8700	2.8300	2.8300	-28.173%	12	234	-89.046%
2025-10-22	3.9400	3.9400	3.9400	3.9400	+12.571%	1	228	-92.132%
2025-10-21	3.5000	3.5000	3.5000	3.5000	+1.449%	3	228	-91.143%
2025-10-20	3.4500	3.4500	3.4500	3.4500	-10.390%	1	228	-91.014%
2025-10-17	3.8500	3.8500	3.8500	3.8500	-1.282%	1	227	-91.948%
2025-10-16	3.4300	3.9000	3.4300	3.9000	+5.691%	2	227	-92.051%
2025-10-15	3.6900	3.6900	3.6900	3.6900	-2.895%	2	228	-91.599%
2025-10-13	3.8000	3.8000	3.8000	3.8000	-5.000%	1	226	-91.842%
2025-10-10	3.7500	4.0000	3.6200	4.0000	+16.279%	5	225	-92.250%
2025-10-09	3.4400	3.4400	3.4400	3.4400	+2.994%	1	225	-90.988%
2025-10-08	3.3500	3.3500	3.3400	3.3400	-1.183%	22	226	-90.719%
2025-10-07	3.3800	3.3800	3.3800	3.3800	-3.429%	1	206	-90.828%
2025-10-06	3.5500	3.5700	3.4500	3.5000	-9.326%	20	206	-91.143%
2025-10-03	3.4500	3.8600	3.4000	3.8600	+22.540%	14	189	-91.969%
2025-10-01	3.2500	3.2500	3.1500	3.1500	-5.689%	2	178	-90.159%
2025-09-30	3.3400	3.3400	3.3400	3.3400	-5.650%	1	177	-90.719%
2025-09-26	3.6000	3.6000	3.5400	3.5400	-2.210%	5	176	-91.243%
2025-09-25	3.6200	3.6200	3.6200	3.6200	+0.556%	1	173	-91.436%
2025-09-24	3.3600	3.6400	3.3600	3.6000	+9.091%	116	174	-91.389%
2025-09-23	3.3000	3.3000	3.3000	3.3000	+1.538%	1	63	-90.606%
2025-09-22	2.9700	3.2500	2.9700	3.2500	+10.922%	17	62	-90.462%
2025-09-19	2.9300	2.9300	2.9300	2.9300	-5.484%	1	47	-89.420%
2025-09-18	3.1500	3.1500	3.1000	3.1000	-15.068%	7	46	-90.000%
2025-09-17	3.6500	3.6500	3.6500	3.6500	+8.631%	2	46	-91.507%
2025-09-16	3.3600	3.3600	3.3600	3.3600	-4.274%	2	44	-90.774%
2025-09-15	3.5100	3.5100	3.5100	3.5100	+0.862%	1	46	-91.168%
2025-09-12	3.4800	3.4800	3.4800	3.4800	-4.658%	2	46	-91.092%
2025-09-11	3.6500	3.6500	3.6500	3.6500	+0.551%	2	44	-91.507%
2025-09-10	3.5500	3.6300	3.5000	3.6300	-21.935%	17	43	-91.460%
2025-09-05	4.6500	4.6500	4.6500	4.6500	0.000%	1	31	-93.333%
2025-09-04	4.6500	4.6500	4.6500	4.6500	-2.105%	1	30	-93.333%
2025-09-02	4.8500	4.8500	4.7500	4.7500	-3.455%	2	30	-93.474%
2025-08-29	4.9500	4.9500	4.9200	4.9200	-0.405%	4	31	-93.699%
2025-08-28	4.8500	4.9400	4.8500	4.9400	-5.000%	17	31	-93.725%
2025-08-27	4.8500	5.2000	4.8500	5.2000	+6.776%	8	14	-94.038%
2025-08-26	5.0400	5.0400	4.8700	4.8700	0.000%	7	0	-93.634%

.dark-mode .YsyGKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YsyGKk{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P80PLTR Aug 21 2026 80.00 Put (PLTR260821P00080000)option OPRA

PLTR20260821P80
PLTR Aug 21 2026 80.00 Put (PLTR260821P00080000)
option OPRA