Dark

PLTR20260821P85
PLTR Aug 21 2026 85.00 Put (PLTR260821P00085000)
option OPRA

EOD

Jul 23, 2026

0.4400+4.762%(+0.0200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4800	0.5200	0.3900	0.4400	+4.762%	47	2,414	0.000%
2026-07-22	0.3400	0.4300	0.3300	0.4200	+31.250%	103	2,401	+4.762%
2026-07-21	0.3100	0.3200	0.3100	0.3200	+10.345%	3	2,375	+37.500%
2026-07-20	0.3200	0.3300	0.2900	0.2900	-19.444%	128	2,376	+51.724%
2026-07-17	0.3400	0.3600	0.3400	0.3600	+28.571%	12	2,373	+22.222%
2026-07-16	0.3400	0.3400	0.2400	0.2800	-9.677%	71	2,374	+57.143%
2026-07-15	0.3200	0.3200	0.2700	0.3100	-6.061%	92	2,376	+41.935%
2026-07-14	0.5000	0.6200	0.3100	0.3300	-25.000%	194	2,381	+33.333%
2026-07-13	0.4400	0.4600	0.4100	0.4400	-10.204%	12	2,466	0.000%
2026-07-10	0.5100	0.5100	0.4900	0.4900	-5.769%	34	2,469	-10.204%
2026-07-09	0.6400	0.6900	0.5100	0.5200	+6.122%	119	2,454	-15.385%
2026-07-08	0.5900	0.6200	0.4900	0.4900	+25.641%	22	2,404	-10.204%
2026-07-07	0.4800	0.4800	0.3900	0.3900	-22.000%	42	2,405	+12.821%
2026-07-06	0.5600	0.5600	0.4600	0.5000	-15.254%	132	2,426	-12.000%
2026-07-02	0.6000	0.6100	0.5200	0.5900	-6.349%	198	2,418	-25.424%
2026-07-01	0.8300	0.8500	0.6200	0.6300	-37.000%	342	2,418	-30.159%
2026-06-30	1.1500	1.1500	0.9300	1.0000	-9.910%	699	2,485	-56.000%
2026-06-29	1.1800	1.1800	1.0500	1.1100	-20.714%	867	2,124	-60.360%
2026-06-26	1.8200	1.8200	1.3700	1.4000	-34.579%	177	1,749	-68.571%
2026-06-25	1.8000	2.3000	1.8000	2.1400	+42.667%	315	1,770	-79.439%
2026-06-24	1.3100	1.6100	1.1600	1.5000	+30.435%	315	1,719	-70.667%
2026-06-23	1.1100	1.2000	1.0100	1.1500	+7.477%	419	1,747	-61.739%
2026-06-22	0.7500	1.0800	0.6600	1.0700	+55.072%	314	1,717	-58.879%
2026-06-18	0.7700	0.8500	0.6700	0.6900	+6.154%	114	1,539	-36.232%
2026-06-17	0.6600	0.6600	0.5500	0.6500	+4.839%	8	1,539	-32.308%
2026-06-16	0.6900	0.7300	0.6200	0.6200	-6.061%	38	1,539	-29.032%
2026-06-15	0.7700	0.7700	0.6600	0.6600	-28.261%	49	1,467	-33.333%
2026-06-12	1.0300	1.0500	0.9200	0.9200	-1.075%	126	1,467	-52.174%
2026-06-11	1.1900	1.1900	0.9300	0.9300	-12.264%	315	1,467	-52.688%
2026-06-10	1.0600	1.0600	0.9200	1.0600	+8.163%	227	1,396	-58.491%
2026-06-09	0.7800	1.1500	0.7800	0.9800	+24.051%	46	1,408	-55.102%
2026-06-08	0.8000	0.8100	0.7700	0.7900	-12.222%	28	1,417	-44.304%
2026-06-05	0.7700	0.9000	0.7500	0.9000	+34.328%	23	1,407	-51.111%
2026-06-04	0.6500	0.6700	0.6500	0.6700	-5.634%	5	1,402	-34.328%
2026-06-03	0.6800	0.7100	0.6800	0.7100	+22.414%	40	1,397	-38.028%
2026-06-02	0.5600	0.6100	0.5600	0.5800	-3.333%	75	1,427	-24.138%
2026-06-01	0.6000	0.6000	0.6000	0.6000	+3.448%	2	1,366	-26.667%
2026-05-29	0.6600	0.6600	0.5200	0.5800	-19.444%	85	1,366	-24.138%
2026-05-28	0.8400	0.8500	0.7200	0.7200	-19.101%	173	1,384	-38.889%
2026-05-27	1.0000	1.0000	0.8800	0.8900	+2.299%	32	1,370	-50.562%
2026-05-26	0.9300	0.9400	0.8500	0.8700	-4.396%	185	1,374	-49.425%
2026-05-22	0.9100	0.9400	0.8500	0.9100	0.000%	32	1,200	-51.648%
2026-05-21	0.9600	0.9600	0.9100	0.9100	-16.514%	33	1,200	-51.648%
2026-05-20	1.1500	1.1500	1.0900	1.0900	-0.909%	2	1,200	-59.633%
2026-05-19	1.0700	1.1200	1.0700	1.1000	-0.901%	57	1,188	-60.000%
2026-05-18	1.2500	1.2500	1.1000	1.1100	-5.932%	25	1,188	-60.360%
2026-05-15	1.2500	1.2500	1.1600	1.1800	-7.813%	80	1,188	-62.712%
2026-05-14	1.4600	1.4600	1.2800	1.2800	-11.111%	25	1,165	-65.625%
2026-05-13	1.2800	1.5000	1.2800	1.4400	+17.073%	43	1,130	-69.444%
2026-05-12	1.1700	1.2700	1.1400	1.2300	+0.820%	224	1,130	-64.228%
2026-05-11	1.2700	1.3200	1.1800	1.2200	+3.390%	204	1,130	-63.934%
2026-05-08	1.2800	1.2800	1.1800	1.1800	-1.667%	501	1,131	-62.712%
2026-05-07	1.1800	1.2800	1.1600	1.2000	-11.111%	288	1,116	-63.333%
2026-05-06	1.5500	1.5500	1.3500	1.3500	-4.255%	96	1,155	-67.407%
2026-05-05	1.2000	1.4900	1.2000	1.4100	+19.492%	213	1,070	-68.794%
2026-05-04	1.2300	1.2300	1.1800	1.1800	-12.593%	25	918	-62.712%
2026-05-01	1.3900	1.3900	1.3200	1.3500	-15.625%	4	905	-67.407%
2026-04-29	1.7800	1.7800	1.5700	1.6000	+5.960%	210	905	-72.500%
2026-04-28	1.4800	1.5900	1.4500	1.5100	+2.721%	401	917	-70.861%
2026-04-27	1.4800	1.5600	1.4600	1.4700	-6.369%	225	913	-70.068%
2026-04-24	1.7600	1.7600	1.5700	1.5700	-7.101%	2	909	-71.975%
2026-04-23	1.2900	1.6900	1.2900	1.6900	+31.008%	30	907	-73.964%
2026-04-22	1.2500	1.2900	1.2500	1.2900	-7.857%	3	893	-65.891%
2026-04-21	1.4000	1.4000	1.4000	1.4000	-4.110%	1	892	-68.571%
2026-04-20	1.4600	1.4600	1.4600	1.4600	-5.806%	1	892	-69.863%
2026-04-17	1.5500	1.5500	1.5500	1.5500	-9.357%	1	893	-71.613%
2026-04-16	1.6700	1.7100	1.6700	1.7100	+1.183%	2	894	-74.269%
2026-04-15	2.0400	2.0400	1.6900	1.6900	-20.657%	9	894	-73.964%
2026-04-14	2.2000	2.2100	2.0900	2.1300	-16.142%	19	898	-79.343%
2026-04-13	3.2000	3.2000	2.4100	2.5400	-26.590%	9	893	-82.677%
2026-04-10	3.1500	3.9300	3.1500	3.4600	+13.443%	62	893	-87.283%
2026-04-09	2.4100	3.3700	2.4100	3.0500	+27.615%	86	875	-85.574%
2026-04-08	1.6600	2.3900	1.6600	2.3900	+11.163%	64	925	-81.590%
2026-04-01	2.1500	2.1500	2.1500	2.1500	-12.602%	4	959	-79.535%
2026-03-31	2.4600	2.4600	2.4600	2.4600	-18.272%	1	955	-82.114%
2026-03-30	2.9500	3.0100	2.9500	3.0100	+25.417%	2	955	-85.382%
2026-03-26	2.4000	2.4000	2.4000	2.4000	+8.597%	1	954	-81.667%
2026-03-24	2.1200	2.2100	2.1200	2.2100	+13.918%	2	954	-80.090%
2026-03-23	1.9400	1.9400	1.9400	1.9400	-18.143%	10	955	-77.320%
2026-03-20	2.3600	2.3700	2.3600	2.3700	+0.424%	2	955	-81.435%
2026-03-19	2.3600	2.3600	2.3600	2.3600	+15.122%	5	954	-81.356%
2026-03-17	2.1100	2.1100	2.0100	2.0500	-11.638%	65	958	-78.537%
2026-03-16	2.3400	2.3400	2.3200	2.3200	-7.570%	4	918	-81.034%
2026-03-12	2.5100	2.5100	2.5100	2.5100	-7.037%	1	918	-82.470%
2026-03-11	2.7000	2.7000	2.7000	2.7000	+0.372%	1	917	-83.704%
2026-03-10	2.6400	2.6900	2.6400	2.6900	+0.749%	17	916	-83.643%
2026-03-09	2.6000	2.6700	2.6000	2.6700	+13.617%	40	917	-83.521%
2026-03-06	2.6800	2.6800	2.3500	2.3500	-6.746%	67	918	-81.277%
2026-03-05	2.6700	2.6700	2.5200	2.5200	-5.263%	12	919	-82.540%
2026-03-04	2.8400	2.8400	2.6000	2.6600	-16.875%	15	909	-83.459%
2026-03-03	3.8500	3.8500	3.2000	3.2000	+1.587%	55	911	-86.250%
2026-03-02	3.2500	3.3500	3.0500	3.1500	-20.253%	73	858	-86.032%
2026-02-27	3.8500	4.0000	3.7500	3.9500	-1.250%	21	828	-88.861%
2026-02-26	3.9000	4.1000	3.9000	4.0000	+1.266%	151	831	-89.000%
2026-02-25	4.3100	4.3100	3.9000	3.9500	-15.957%	13	675	-88.861%
2026-02-24	4.8000	4.8000	4.5000	4.7000	+5.618%	44	675	-90.638%
2026-02-23	4.5000	4.7500	4.4500	4.4500	+12.658%	95	637	-90.112%
2026-02-20	4.1000	4.1000	3.8500	3.9500	-3.659%	116	627	-88.861%
2026-02-19	4.0800	4.1500	4.0500	4.1000	+6.494%	65	528	-89.268%
2026-02-18	3.4500	3.8500	3.4500	3.8500	-8.551%	11	524	-88.571%
2026-02-17	4.5000	4.5000	4.1500	4.2100	-0.708%	23	514	-89.549%
2026-02-13	4.8200	4.8200	4.1500	4.2400	-12.577%	35	476	-89.623%
2026-02-12	3.9000	5.2000	3.9000	4.8500	+14.118%	171	476	-90.928%
2026-02-11	4.3000	4.3000	4.2500	4.2500	+18.056%	3	396	-89.647%
2026-02-10	3.3500	3.6000	3.2500	3.6000	+9.091%	10	393	-87.778%
2026-02-09	3.6000	3.6000	3.1500	3.3000	-18.114%	14	392	-86.667%
2026-02-06	4.0700	4.0700	4.0000	4.0300	-18.586%	22	393	-89.082%
2026-02-05	4.3000	5.1100	4.2900	4.9500	+25.316%	206	374	-91.111%
2026-02-04	3.7400	4.3200	3.7400	3.9500	+59.919%	43	312	-88.861%
2026-02-03	2.4700	2.4700	2.4700	2.4700	-21.587%	5	285	-82.186%
2026-02-02	2.9000	3.2000	2.9000	3.1500	-2.174%	6	280	-86.032%
2026-01-30	3.3200	3.3200	3.2200	3.2200	-8.000%	2	276	-86.335%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+38.889%	3	275	-87.429%
2026-01-28	2.5200	2.5200	2.5200	2.5200	+5.882%	10	276	-82.540%
2026-01-27	2.3800	2.3800	2.3800	2.3800	-9.160%	15	276	-81.513%
2026-01-22	2.6200	2.6200	2.5400	2.6200	+0.769%	9	276	-83.206%
2026-01-21	2.9300	2.9300	2.6000	2.6000	-1.887%	13	267	-83.077%
2026-01-20	2.6500	2.6500	2.6500	2.6500	-2.574%	5	258	-83.396%
2026-01-16	2.5500	2.7200	2.5200	2.7200	+19.824%	6	252	-83.824%
2026-01-15	2.2800	2.2800	2.2700	2.2700	-7.724%	6	252	-80.617%
2026-01-09	2.4600	2.4600	2.4600	2.4600	-7.865%	5	252	-82.114%
2026-01-08	2.4300	2.6700	2.4300	2.6700	+5.118%	5	247	-83.521%
2026-01-06	2.6800	2.6800	2.5400	2.5400	-9.286%	23	248	-82.677%
2026-01-05	2.8000	2.8000	2.8000	2.8000	-5.405%	2	250	-84.286%
2026-01-02	2.9400	3.0100	2.9400	2.9600	+8.824%	9	250	-85.135%
2025-12-30	2.7200	2.7200	2.7200	2.7200	-2.857%	1	248	-83.824%
2025-12-29	2.8000	2.8000	2.8000	2.8000	+8.949%	1	247	-84.286%
2025-12-26	2.5700	2.5700	2.5700	2.5700	-1.154%	1	246	-82.879%
2025-12-23	2.5000	2.6600	2.5000	2.6000	-1.141%	12	246	-83.077%
2025-12-22	2.5800	2.6300	2.5800	2.6300	-12.333%	61	199	-83.270%
2025-12-19	3.0500	3.0500	2.9900	3.0000	-11.765%	5	199	-85.333%
2025-12-18	3.4000	3.4000	3.4000	3.4000	-5.556%	11	199	-87.059%
2025-12-17	3.5500	3.6000	3.5500	3.6000	+7.463%	10	199	-87.778%
2025-12-16	3.3500	3.3500	3.3500	3.3500	-2.899%	1	200	-86.866%
2025-12-11	3.4900	3.4900	3.4500	3.4500	+2.071%	17	201	-87.246%
2025-12-10	3.4800	3.4800	3.3800	3.3800	-7.397%	4	203	-86.982%
2025-12-08	3.6500	3.6500	3.6500	3.6500	-5.195%	10	204	-87.945%
2025-12-02	3.8000	3.8500	3.8000	3.8500	-4.938%	6	209	-88.571%
2025-12-01	4.0500	4.0500	4.0500	4.0500	-35.714%	1	209	-89.136%
2025-11-21	5.6500	6.3000	5.6500	6.3000	+8.621%	12	208	-93.016%
2025-11-20	4.5000	5.8000	4.5000	5.8000	+13.725%	4	201	-92.414%
2025-11-18	5.1000	5.1000	5.1000	5.1000	+5.155%	2	200	-91.373%
2025-11-17	4.8000	4.8500	4.8000	4.8500	+7.064%	34	200	-90.928%
2025-11-14	4.6500	4.6500	4.5300	4.5300	+29.429%	2	183	-90.287%
2025-11-10	3.5000	3.5000	3.5000	3.5000	-15.663%	2	183	-87.429%
2025-11-06	4.1500	4.1500	4.1500	4.1500	+9.499%	1	183	-89.398%
2025-11-05	3.7500	3.7900	3.7500	3.7900	+16.615%	4	183	-88.391%
2025-11-03	3.2500	3.2500	3.2500	3.2500	-4.412%	20	165	-86.462%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+2.719%	16	165	-87.059%
2025-10-29	3.3100	3.3100	3.3100	3.3100	-10.541%	2	165	-86.707%
2025-10-24	3.7000	3.7000	3.7000	3.7000	-8.642%	1	166	-88.108%
2025-10-20	4.0500	4.0500	4.0500	4.0500	-10.000%	3	166	-89.136%
2025-10-13	4.5000	4.5000	4.5000	4.5000	+12.500%	2	164	-90.222%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+2.041%	1	162	-89.000%
2025-10-07	3.9200	3.9200	3.9200	3.9200	-3.210%	1	162	-88.776%
2025-10-06	4.0500	4.0500	4.0500	4.0500	-0.978%	1	162	-89.136%
2025-10-03	4.0900	4.0900	4.0900	4.0900	+15.211%	1	161	-89.242%
2025-10-02	3.5500	3.5500	3.5500	3.5500	-17.442%	2	160	-87.606%
2025-09-26	4.3000	4.3000	4.2900	4.3000	+3.614%	85	160	-89.767%
2025-09-25	4.1500	4.1500	4.1500	4.1500	-2.353%	1	116	-89.398%
2025-09-24	3.9200	4.2500	3.9200	4.2500	+16.438%	3	115	-89.647%
2025-09-18	3.6500	3.6500	3.6500	3.6500	-8.060%	2	114	-87.945%
2025-09-16	3.9700	3.9700	3.9700	3.9700	-0.750%	1	113	-88.917%
2025-09-15	4.0000	4.0000	4.0000	4.0000	-5.437%	3	113	-89.000%
2025-09-10	4.3500	4.3500	4.2300	4.2300	-10.000%	9	110	-89.598%
2025-09-09	4.9100	4.9500	4.7000	4.7000	-8.738%	13	113	-90.638%
2025-09-08	5.2000	5.2000	5.0500	5.1500	-7.207%	43	103	-91.456%
2025-09-04	5.5500	5.5500	5.5500	5.5500	-5.932%	1	60	-92.072%
2025-09-02	5.9500	5.9500	5.9000	5.9000	+1.724%	51	59	-92.542%
2025-08-28	6.1500	6.1500	5.8000	5.8000	-4.918%	3	8	-92.414%
2025-08-27	6.1000	6.1000	6.1000	6.1000	0.000%	5	5	-92.787%

.dark-mode .nckftv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nckftv{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P85PLTR Aug 21 2026 85.00 Put (PLTR260821P00085000)option OPRA

PLTR20260821P85
PLTR Aug 21 2026 85.00 Put (PLTR260821P00085000)
option OPRA