Dark

PLTR20260821P90
PLTR Aug 21 2026 90.00 Put (PLTR260821P00090000)
option OPRA

EOD

Jul 23, 2026

0.6700+9.836%(+0.0600)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6200	0.8100	0.6000	0.6700	+9.836%	112	3,867	0.000%
2026-07-22	0.4500	0.6700	0.4500	0.6100	+41.860%	362	3,844	+9.836%
2026-07-21	0.4700	0.4700	0.4100	0.4300	+7.500%	56	3,710	+55.814%
2026-07-20	0.5200	0.5900	0.3900	0.4000	-20.000%	451	3,802	+67.500%
2026-07-17	0.5200	0.5300	0.4400	0.5000	+19.048%	97	3,717	+34.000%
2026-07-16	0.4400	0.5600	0.4000	0.4200	-4.545%	137	3,729	+59.524%
2026-07-15	0.5500	0.5500	0.4000	0.4400	-12.000%	82	3,757	+52.273%
2026-07-14	0.9300	0.9300	0.4800	0.5000	-24.242%	144	3,775	+34.000%
2026-07-13	0.6900	0.6900	0.5600	0.6600	-4.348%	142	3,802	+1.515%
2026-07-10	0.6600	0.7800	0.6600	0.6900	-5.479%	97	3,754	-2.899%
2026-07-09	0.8700	1.0000	0.7300	0.7300	+2.817%	441	3,746	-8.219%
2026-07-08	0.8300	0.9100	0.7000	0.7100	+18.333%	141	3,607	-5.634%
2026-07-07	0.6200	0.6500	0.5200	0.6000	-14.286%	185	3,621	+11.667%
2026-07-06	0.9300	0.9800	0.6200	0.7000	-16.667%	358	3,664	-4.286%
2026-07-02	0.7800	0.8700	0.7300	0.8400	-10.638%	439	3,458	-20.238%
2026-07-01	1.2400	1.2700	0.8700	0.9400	-37.333%	868	3,458	-28.723%
2026-06-30	1.7400	1.8000	1.4000	1.5000	-11.765%	1,039	3,328	-55.333%
2026-06-29	1.6900	1.7900	1.5700	1.7000	-19.048%	305	2,973	-60.588%
2026-06-26	2.8200	2.8200	2.0400	2.1000	-33.333%	580	2,977	-68.095%
2026-06-25	2.7500	3.3700	2.7500	3.1500	+46.512%	379	3,274	-78.730%
2026-06-24	1.9700	2.3600	1.7100	2.1500	+24.277%	732	3,160	-68.837%
2026-06-23	1.5600	1.8000	1.4600	1.7300	+8.125%	190	3,287	-61.272%
2026-06-22	1.0200	1.6000	0.9600	1.6000	+56.863%	435	3,243	-58.125%
2026-06-18	0.9700	1.2200	0.9700	1.0200	+4.082%	150	3,169	-34.314%
2026-06-17	0.8300	0.9900	0.7900	0.9800	+11.364%	78	3,169	-31.633%
2026-06-16	0.9500	1.0300	0.8600	0.8800	-2.222%	333	3,169	-23.864%
2026-06-15	1.0700	1.0800	0.9000	0.9000	-32.836%	106	3,165	-25.556%
2026-06-12	1.2700	1.4600	1.2700	1.3400	+11.667%	99	3,165	-50.000%
2026-06-11	1.4500	1.5300	1.2000	1.2000	-11.111%	264	3,165	-44.167%
2026-06-10	1.5500	1.5500	1.2400	1.3500	+0.746%	267	3,165	-50.370%
2026-06-09	1.1000	1.6100	1.0200	1.3400	+21.818%	85	3,172	-50.000%
2026-06-08	1.0800	1.1100	1.0500	1.1000	-9.091%	88	3,093	-39.091%
2026-06-05	0.9200	1.2100	0.9200	1.2100	+26.042%	55	3,117	-44.628%
2026-06-04	0.8900	0.9600	0.8900	0.9600	+4.348%	72	3,127	-30.208%
2026-06-03	0.7600	0.9500	0.7600	0.9200	+21.053%	51	3,075	-27.174%
2026-06-02	0.7200	0.7900	0.7200	0.7600	+18.750%	14	3,080	-11.842%
2026-06-01	0.7000	0.7600	0.6400	0.6400	-9.859%	52	3,077	+4.688%
2026-05-29	0.8300	0.8700	0.6800	0.7100	-24.468%	78	3,116	-5.634%
2026-05-28	1.2700	1.2700	0.9400	0.9400	-24.194%	69	3,125	-28.723%
2026-05-27	1.2800	1.3500	1.1700	1.2400	+2.479%	48	3,103	-45.968%
2026-05-26	1.2600	1.2800	1.1900	1.2100	0.000%	123	3,119	-44.628%
2026-05-22	1.1900	1.3000	1.1700	1.2100	-1.626%	27	3,116	-44.628%
2026-05-21	1.2700	1.2700	1.2000	1.2300	-6.107%	41	3,114	-45.528%
2026-05-20	1.4200	1.4200	1.2800	1.3100	-7.746%	22	3,114	-48.855%
2026-05-19	1.4000	1.4700	1.3600	1.4200	-2.740%	176	3,105	-52.817%
2026-05-18	1.7000	1.7000	1.4500	1.4600	-7.595%	87	3,105	-54.110%
2026-05-15	1.6000	1.6100	1.5500	1.5800	-4.242%	17	3,105	-57.595%
2026-05-14	1.8600	1.8800	1.6400	1.6500	-13.158%	54	3,070	-59.394%
2026-05-13	1.7900	2.0000	1.7900	1.9000	+18.750%	114	3,069	-64.737%
2026-05-12	1.5000	1.6700	1.5000	1.6000	+3.226%	222	3,069	-58.125%
2026-05-11	1.6600	1.7300	1.5500	1.5500	-3.727%	195	3,069	-56.774%
2026-05-08	1.6700	1.7000	1.5800	1.6100	+0.625%	495	3,059	-58.385%
2026-05-07	1.6100	1.6800	1.5400	1.6000	-12.088%	320	3,060	-58.125%
2026-05-06	2.0100	2.0100	1.7900	1.8200	+1.111%	110	3,041	-63.187%
2026-05-05	1.6100	1.9400	1.4700	1.8000	+16.129%	77	2,971	-62.778%
2026-05-04	1.5200	1.5500	1.4900	1.5500	-10.405%	32	2,941	-56.774%
2026-05-01	1.6300	1.7700	1.6300	1.7300	-12.183%	451	2,889	-61.272%
2026-04-30	2.0000	2.0000	1.9500	1.9700	-3.902%	227	2,889	-65.990%
2026-04-29	2.2500	2.3500	2.0500	2.0500	+4.592%	209	2,690	-67.317%
2026-04-28	1.9900	2.0400	1.8900	1.9600	-0.508%	409	2,689	-65.816%
2026-04-27	1.9900	2.0100	1.8900	1.9700	-5.742%	265	2,688	-65.990%
2026-04-24	2.0900	2.0900	2.0900	2.0900	+3.980%	1	2,685	-67.943%
2026-04-23	1.7300	2.0200	1.7300	2.0100	+25.625%	7	2,686	-66.667%
2026-04-22	1.6400	1.7000	1.5700	1.6000	-8.571%	45	2,687	-58.125%
2026-04-21	1.8000	1.8600	1.7200	1.7500	-8.377%	72	2,665	-61.714%
2026-04-20	1.8300	1.9200	1.8300	1.9100	+3.243%	5	2,665	-64.921%
2026-04-17	1.9000	1.9000	1.8200	1.8500	-13.953%	6	2,665	-63.784%
2026-04-16	2.0800	2.1700	2.0700	2.1500	-1.376%	20	2,667	-68.837%
2026-04-15	2.4700	2.5400	2.1100	2.1800	-22.143%	11	2,665	-69.266%
2026-04-14	2.6700	2.8000	2.6700	2.8000	-12.500%	19	2,666	-76.071%
2026-04-13	3.9000	3.9000	3.0500	3.2000	-22.518%	38	2,662	-79.063%
2026-04-10	4.3000	4.9900	4.0400	4.1300	+3.250%	194	2,665	-83.777%
2026-04-09	3.5500	4.2200	3.5500	4.0000	+41.343%	521	2,639	-83.250%
2026-04-08	2.0300	2.8300	1.9700	2.8300	+18.908%	16	2,535	-76.325%
2026-04-07	2.4300	2.5300	2.3800	2.3800	-2.857%	4	2,529	-71.849%
2026-04-06	2.4100	2.4500	2.4100	2.4500	-10.909%	27	2,527	-72.653%
2026-04-02	2.7500	2.7500	2.7500	2.7500	+9.562%	5	2,534	-75.636%
2026-04-01	2.6600	2.6600	2.5100	2.5100	-8.059%	5	2,534	-73.307%
2026-03-31	3.1500	3.1500	2.7300	2.7300	-26.216%	8	2,538	-75.458%
2026-03-30	3.5500	3.7200	3.5500	3.7000	+9.145%	6	2,532	-81.892%
2026-03-27	3.5700	3.5700	3.3900	3.3900	+11.513%	54	2,529	-80.236%
2026-03-26	2.9200	3.0400	2.9000	3.0400	+18.288%	3	2,545	-77.961%
2026-03-25	2.4000	2.5700	2.4000	2.5700	+0.784%	21	2,545	-73.930%
2026-03-24	2.5800	2.5800	2.5500	2.5500	+7.143%	8	2,557	-73.725%
2026-03-23	2.2900	2.3800	2.2800	2.3800	-22.476%	70	2,556	-71.849%
2026-03-20	2.7100	3.0700	2.7100	3.0700	+19.455%	5	2,547	-78.176%
2026-03-18	2.5700	2.5700	2.5700	2.5700	0.000%	1	2,551	-73.930%
2026-03-17	2.5800	2.5800	2.5400	2.5700	-10.453%	27	2,550	-73.930%
2026-03-16	2.8900	2.8900	2.8700	2.8700	-13.030%	3	2,544	-76.655%
2026-03-13	3.2800	3.3000	3.2800	3.3000	+3.125%	2	2,546	-79.697%
2026-03-12	3.1000	3.2000	2.9900	3.2000	+2.564%	10	2,546	-79.063%
2026-03-11	3.1000	3.2000	3.1000	3.1200	-0.952%	399	2,539	-78.526%
2026-03-10	3.0500	3.1500	3.0500	3.1500	+1.613%	4	2,372	-78.730%
2026-03-09	3.2500	3.2500	3.1000	3.1000	+8.014%	802	2,374	-78.387%
2026-03-06	3.0000	3.0000	2.8700	2.8700	-10.031%	3	1,607	-76.655%
2026-03-04	3.3500	3.3500	3.1500	3.1900	-20.250%	14	1,605	-78.997%
2026-03-03	4.1200	4.7500	4.0000	4.0000	+3.093%	75	1,616	-83.250%
2026-03-02	3.9500	3.9500	3.7000	3.8800	-18.487%	15	1,666	-82.732%
2026-02-27	4.5500	4.7600	4.5500	4.7600	-0.833%	6	1,673	-85.924%
2026-02-26	5.0000	5.0000	4.8000	4.8000	-4.950%	2	1,674	-86.042%
2026-02-25	4.9700	5.0500	4.8500	5.0500	-10.619%	23	1,689	-86.733%
2026-02-24	6.0000	6.0500	5.5500	5.6500	+2.727%	8	1,689	-88.142%
2026-02-23	5.2000	5.6000	5.1500	5.5000	+10.000%	15	1,682	-87.818%
2026-02-20	5.1500	5.1500	4.6700	5.0000	-0.596%	226	1,682	-86.600%
2026-02-19	5.0900	5.0900	5.0200	5.0300	+4.357%	4	1,678	-86.680%
2026-02-18	4.5000	4.8200	4.3200	4.8200	-5.118%	24	1,677	-86.100%
2026-02-17	5.7500	5.7500	5.0800	5.0800	-1.359%	77	1,673	-86.811%
2026-02-13	6.0900	6.0900	5.1500	5.1500	-11.966%	22	1,679	-86.990%
2026-02-12	5.0500	6.2600	5.0000	5.8500	+17.000%	117	1,679	-88.547%
2026-02-11	4.6500	5.1500	4.6500	5.0000	+11.111%	39	1,642	-86.600%
2026-02-10	4.2500	4.5000	4.2500	4.5000	+12.500%	4	1,616	-85.111%
2026-02-09	4.4500	4.4500	3.8500	4.0000	-18.864%	207	1,616	-83.250%
2026-02-06	5.5500	5.5500	4.9000	4.9300	-18.512%	72	1,447	-86.410%
2026-02-05	5.5500	6.3000	5.5500	6.0500	+23.469%	67	1,391	-88.926%
2026-02-04	3.6500	5.2700	3.6400	4.9000	+56.550%	1,135	1,349	-86.327%
2026-02-03	2.6700	3.1300	2.6700	3.1300	-18.701%	20	430	-78.594%
2026-02-02	3.7400	4.0100	3.6500	3.8500	+1.852%	19	420	-82.597%
2026-01-30	3.9400	3.9400	3.7700	3.7800	-1.818%	14	414	-82.275%
2026-01-29	4.0000	4.2500	3.8500	3.8500	+28.333%	14	413	-82.597%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+7.143%	1	401	-77.667%
2026-01-26	2.8000	2.8000	2.8000	2.8000	+2.941%	3	401	-76.071%
2026-01-23	2.7100	2.7200	2.7100	2.7200	-11.688%	2	401	-75.368%
2026-01-22	3.0800	3.0800	3.0800	3.0800	-3.448%	5	403	-78.247%
2026-01-21	3.0500	3.3800	3.0500	3.1900	-0.623%	8	403	-78.997%
2026-01-20	3.4700	3.4800	3.2100	3.2100	+0.312%	7	402	-79.128%
2026-01-16	2.7700	3.2000	2.7700	3.2000	+11.888%	10	397	-79.063%
2026-01-15	2.8000	2.8600	2.8000	2.8600	-4.348%	8	397	-76.573%
2026-01-14	2.9900	2.9900	2.9900	2.9900	+7.554%	30	391	-77.592%
2026-01-13	2.8200	2.8200	2.7800	2.7800	+0.361%	2	378	-75.899%
2026-01-12	2.7700	2.7700	2.7700	2.7700	-6.102%	6	378	-75.812%
2026-01-09	2.9500	2.9500	2.9500	2.9500	-3.279%	6	384	-77.288%
2026-01-08	3.0500	3.0500	3.0500	3.0500	-2.244%	1	378	-78.033%
2026-01-06	3.0500	3.1200	3.0500	3.1200	-1.887%	21	377	-78.526%
2026-01-05	3.2100	3.2100	3.1800	3.1800	-10.423%	2	382	-78.931%
2026-01-02	3.2000	3.5500	3.2000	3.5500	+10.938%	106	382	-81.127%
2025-12-30	3.2500	3.2500	3.1500	3.2000	+3.560%	18	381	-79.063%
2025-12-26	3.0900	3.0900	3.0900	3.0900	-0.323%	1	389	-78.317%
2025-12-23	3.0500	3.1000	3.0500	3.1000	-1.587%	11	389	-78.387%
2025-12-22	3.3000	3.3000	3.0000	3.1500	-8.696%	46	390	-78.730%
2025-12-19	3.7000	3.7000	3.4500	3.4500	-11.538%	44	380	-80.580%
2025-12-18	3.9000	3.9000	3.9000	3.9000	-7.143%	22	389	-82.821%
2025-12-17	4.1000	4.2000	4.1000	4.2000	+2.439%	12	367	-84.048%
2025-12-12	4.1000	4.1000	4.1000	4.1000	+5.128%	1	369	-83.659%
2025-12-10	2.0000	3.9000	2.0000	3.9000	-4.878%	3	369	-82.821%
2025-12-09	4.1500	4.1500	4.1000	4.1000	-2.613%	45	370	-83.659%
2025-12-08	4.1000	4.2100	4.1000	4.2100	+1.691%	32	357	-84.086%
2025-12-05	4.2100	4.2100	4.1400	4.1400	-6.966%	2	363	-83.816%
2025-12-03	4.4500	4.4500	4.4500	4.4500	-1.111%	1	361	-84.944%
2025-12-02	4.3200	4.5000	4.3200	4.5000	-6.054%	40	361	-85.111%
2025-12-01	4.8000	4.8000	4.7900	4.7900	-16.696%	2	355	-86.013%
2025-11-24	6.3200	6.3200	5.7500	5.7500	-12.348%	30	354	-88.348%
2025-11-21	7.5000	7.5000	6.5600	6.5600	-6.286%	22	325	-89.787%
2025-11-20	5.6000	7.0000	5.6000	7.0000	+25.000%	40	317	-90.429%
2025-11-18	5.6000	5.6000	5.6000	5.6000	+3.321%	2	309	-88.036%
2025-11-14	5.4400	5.4500	5.4200	5.4200	+20.444%	5	309	-87.638%
2025-11-12	4.4500	4.5000	4.4500	4.5000	-6.639%	2	309	-85.111%
2025-11-07	5.0000	5.1500	4.8200	4.8200	+4.329%	8	309	-86.100%
2025-11-06	4.6200	4.6200	4.6200	4.6200	-1.493%	1	307	-85.498%
2025-11-05	4.4000	4.7000	4.4000	4.6900	+9.070%	6	307	-85.714%
2025-11-04	4.2500	4.3000	4.1400	4.3000	+17.808%	4	305	-84.419%
2025-11-03	3.6500	3.6500	3.6500	3.6500	-8.750%	20	304	-81.644%
2025-10-31	3.9000	4.0000	3.9000	4.0000	+5.263%	2	304	-83.250%
2025-10-29	3.9000	3.9000	3.8000	3.8000	-5.000%	21	303	-82.368%
2025-10-28	4.0000	4.0000	4.0000	4.0000	+1.266%	1	323	-83.250%
2025-10-27	3.9500	3.9500	3.9500	3.9500	-13.567%	1	324	-83.038%
2025-10-23	4.5700	4.5700	4.5700	4.5700	-11.262%	20	324	-85.339%
2025-10-16	5.1500	5.1500	5.1500	5.1500	+11.231%	16	304	-86.990%
2025-10-15	4.6700	4.6700	4.6300	4.6300	-10.790%	4	303	-85.529%
2025-10-14	5.1900	5.1900	5.1900	5.1900	+3.800%	1	303	-87.091%
2025-10-10	4.5300	5.0000	4.5300	5.0000	+10.132%	7	302	-86.600%
2025-10-08	4.5400	4.5400	4.5400	4.5400	+3.182%	1	300	-85.242%
2025-10-07	4.4000	4.4000	4.4000	4.4000	-9.278%	5	299	-84.773%
2025-10-06	4.8500	4.8500	4.8500	4.8500	-8.491%	2	299	-86.186%
2025-10-03	4.8300	5.3000	4.8000	5.3000	+27.098%	7	299	-87.358%
2025-10-02	4.1700	4.1700	4.1700	4.1700	-8.352%	10	304	-83.933%
2025-09-29	4.5500	4.7000	4.5500	4.5500	-5.208%	105	304	-85.275%
2025-09-25	4.8000	4.8000	4.8000	4.8000	+6.667%	25	205	-86.042%
2025-09-23	4.5000	4.5000	4.5000	4.5000	-12.621%	1	195	-85.111%
2025-09-17	5.1500	5.1500	5.1500	5.1500	+4.040%	2	195	-86.990%
2025-09-12	5.0000	5.0000	4.9500	4.9500	-1.394%	2	193	-86.465%
2025-09-10	5.2000	5.2000	5.0000	5.0200	-9.550%	9	194	-86.653%
2025-09-09	5.9000	5.9000	5.5500	5.5500	-7.654%	8	194	-87.928%
2025-09-08	6.0500	6.0500	6.0100	6.0100	-15.113%	3	195	-88.852%
2025-09-05	7.3000	7.3000	7.0600	7.0800	+8.257%	4	196	-90.537%
2025-09-04	6.5400	6.5400	6.5400	6.5400	+5.484%	1	193	-89.755%
2025-09-03	6.2500	6.2500	6.2000	6.2000	-7.463%	5	193	-89.194%
2025-09-02	6.8500	6.8500	6.7000	6.7000	-2.899%	2	190	-90.000%
2025-08-29	6.9000	6.9000	6.9000	6.9000	-0.576%	2	188	-90.290%
2025-08-27	6.8000	6.9400	6.8000	6.9400	+2.815%	7	188	-90.346%
2025-08-26	7.0000	7.0000	6.7500	6.7500	-5.594%	12	174	-90.074%
2025-08-25	7.9400	7.9500	7.1400	7.1500	+4.380%	104	174	-90.629%
2025-08-22	6.8500	6.8500	6.4800	6.8500	-7.432%	3	97	-90.219%
2025-08-21	7.8500	7.8500	7.3000	7.4000	-4.516%	64	96	-90.946%
2025-08-20	9.2000	9.5000	7.6500	7.7500	+4.027%	28	42	-91.355%
2025-08-19	6.7000	7.4500	6.5500	7.4500	+28.448%	20	24	-91.007%
2025-08-18	5.7400	5.8600	5.7400	5.8000	0.000%	8	7	-88.448%

.dark-mode .GPBpqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPBpqv{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20260821P90PLTR Aug 21 2026 90.00 Put (PLTR260821P00090000)option OPRA

PLTR20260821P90
PLTR Aug 21 2026 90.00 Put (PLTR260821P00090000)
option OPRA