Dark

PANW20260918C220
PANW Sep 18 2026 220.00 Call (PANW260918C00220000)
option OPRA

EOD

Jul 29, 2026

95.93-10.804%(-11.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	95.9300	95.9300	95.9300	95.9300	-10.804%	2	1,534	0.000%
2026-07-27	107.5500	107.5500	107.5500	107.5500	-0.967%	1	1,536	-10.804%
2026-07-23	108.5500	108.6000	108.5500	108.6000	-8.624%	2	1,536	-11.667%
2026-07-22	119.6000	119.6000	118.8500	118.8500	-2.181%	8	1,538	-19.285%
2026-07-21	123.7500	124.0500	121.3400	121.5000	-12.590%	9	1,538	-21.045%
2026-07-15	139.0000	139.0000	139.0000	139.0000	+2.138%	4	1,535	-30.986%
2026-07-14	133.0400	136.0900	133.0400	136.0900	+20.359%	132	1,539	-29.510%
2026-07-13	110.8500	113.0700	110.8500	113.0700	+8.201%	7	1,540	-15.159%
2026-07-08	104.5000	104.5000	104.5000	104.5000	-22.067%	1	1,547	-8.201%
2026-07-02	135.0100	135.0100	134.0900	134.0900	-2.074%	3	1,550	-28.458%
2026-07-01	139.7100	139.7100	136.9300	136.9300	+10.561%	9	1,550	-29.942%
2026-06-30	123.8500	123.8500	123.8500	123.8500	+5.873%	1	1,554	-22.543%
2026-06-29	108.3500	116.9800	107.2000	116.9800	+37.624%	82	1,554	-17.995%
2026-06-26	85.0000	85.0000	85.0000	85.0000	+5.656%	2	1,595	+12.859%
2026-06-25	80.8500	80.8500	78.2000	80.4500	+10.055%	17	1,597	+19.242%
2026-06-24	73.1000	73.1000	73.1000	73.1000	-8.796%	1	1,610	+31.231%
2026-06-23	77.3600	80.1500	75.9000	80.1500	+1.520%	16	1,610	+19.688%
2026-06-22	78.9500	78.9500	78.9500	78.9500	+7.561%	1	1,622	+21.507%
2026-06-18	73.1800	73.4000	73.1800	73.4000	+4.857%	3	1,633	+30.695%
2026-06-17	70.0000	70.0000	70.0000	70.0000	-2.643%	2	1,633	+37.043%
2026-06-15	71.9000	71.9000	71.9000	71.9000	+2.979%	24	1,633	+33.421%
2026-06-12	69.8200	69.8200	69.8200	69.8200	+3.560%	2	1,633	+37.396%
2026-06-11	54.3000	67.4200	54.3000	67.4200	+19.858%	6	1,633	+42.287%
2026-06-10	56.4000	56.4000	55.4000	56.2500	-4.010%	54	1,637	+70.542%
2026-06-08	61.5000	62.1500	58.6000	58.6000	-13.056%	7	1,595	+63.703%
2026-06-05	65.6500	67.4000	65.4500	67.4000	+10.149%	7	1,596	+42.329%
2026-06-04	64.9000	68.5000	61.1900	61.1900	-10.958%	22	1,601	+56.774%
2026-06-03	70.8500	70.8500	67.6000	68.7200	-20.417%	7	1,592	+39.595%
2026-06-02	83.9700	86.3500	83.9700	86.3500	-4.056%	23	1,595	+11.094%
2026-06-01	79.0000	90.0000	78.3000	90.0000	+21.294%	124	1,597	+6.589%
2026-05-29	58.9000	74.2000	58.9000	74.2000	+41.792%	40	1,710	+29.286%
2026-05-28	46.3700	52.4900	46.3700	52.3300	+13.761%	17	1,676	+83.317%
2026-05-27	45.0000	48.0000	45.0000	46.0000	-14.514%	129	1,687	+108.543%
2026-05-26	51.9200	53.8100	47.4000	53.8100	-0.591%	9	1,687	+78.275%
2026-05-22	49.3500	54.5000	49.3500	54.1300	+14.682%	115	1,687	+77.222%
2026-05-21	47.2500	47.2500	47.2000	47.2000	+5.381%	4	1,693	+103.242%
2026-05-20	42.3500	45.0000	42.3000	44.7900	+7.076%	9	1,693	+114.177%
2026-05-19	43.9500	44.6500	41.5000	41.8300	-7.456%	10	1,689	+129.333%
2026-05-18	39.8600	45.2000	39.8600	45.2000	+7.619%	38	1,689	+112.235%
2026-05-15	35.0000	43.0000	33.0500	42.0000	+9.804%	87	1,689	+128.405%
2026-05-14	33.7000	38.9100	28.4500	38.2500	+19.233%	166	1,754	+150.797%
2026-05-13	20.4500	32.0800	20.4500	32.0800	+40.087%	152	1,715	+199.034%
2026-05-12	20.6500	22.9000	20.6500	22.9000	+5.530%	52	1,715	+318.908%
2026-05-11	18.4500	22.3600	18.4500	21.7000	+20.222%	265	1,715	+342.074%
2026-05-08	12.0000	18.0500	12.0000	18.0500	+43.254%	113	1,672	+431.468%
2026-05-07	13.5000	14.3000	11.5000	12.6000	+57.500%	85	1,627	+661.349%
2026-05-06	7.5000	8.0000	7.5000	8.0000	-11.111%	6	1,606	+1,099.125%
2026-05-05	9.6500	9.6500	8.0000	9.0000	-4.255%	124	1,624	+965.889%
2026-05-04	8.0500	9.9000	8.0500	9.4000	+13.801%	217	1,510	+920.532%
2026-05-01	7.0500	8.2600	7.0500	8.2600	+13.931%	34	1,392	+1,061.380%
2026-04-30	7.1500	7.2500	6.5000	7.2500	-8.805%	20	1,392	+1,223.172%
2026-04-29	7.4500	7.9500	7.2500	7.9500	-9.659%	162	1,381	+1,106.667%
2026-04-28	8.9500	9.1500	8.4000	8.8000	-3.297%	23	1,466	+990.114%
2026-04-27	6.8500	9.1000	6.8500	9.1000	+22.148%	98	1,464	+954.176%
2026-04-24	6.4500	7.5000	6.3500	7.4500	+21.138%	58	1,419	+1,187.651%
2026-04-23	5.6000	6.3500	5.3500	6.1500	-20.645%	179	1,361	+1,459.837%
2026-04-22	6.8500	7.7500	6.8500	7.7500	+23.016%	70	1,292	+1,137.806%
2026-04-21	5.0000	6.7500	5.0000	6.3000	+24.752%	8	1,244	+1,422.698%
2026-04-20	4.8000	5.2500	4.7500	5.0500	+8.602%	69	1,244	+1,799.604%
2026-04-17	4.9000	4.9000	4.6000	4.6500	+2.198%	75	1,218	+1,963.011%
2026-04-16	4.6500	4.9000	4.5500	4.5500	+3.409%	25	1,175	+2,008.352%
2026-04-15	3.9000	4.4000	3.7500	4.4000	+23.944%	180	1,172	+2,080.227%
2026-04-14	3.6500	3.7000	3.5000	3.5500	-8.974%	21	1,092	+2,602.254%
2026-04-13	3.2500	3.9700	3.2500	3.9000	+23.810%	12	1,097	+2,359.744%
2026-04-10	3.7000	3.7000	2.8300	3.1500	-29.213%	19	1,099	+2,945.397%
2026-04-09	4.5100	4.5300	4.3500	4.4500	-8.247%	7	1,110	+2,055.730%
2026-04-08	5.9500	5.9500	4.8500	4.8500	-7.970%	63	1,110	+1,877.938%
2026-04-07	2.8900	5.2700	2.8900	5.2700	+54.094%	5	1,138	+1,720.304%
2026-04-06	3.4200	3.4200	3.4200	3.4200	-7.817%	2	1,139	+2,704.971%
2026-04-02	3.7100	3.7100	3.7100	3.7100	+12.766%	1	1,139	+2,485.714%
2026-04-01	3.5000	3.6500	3.2900	3.2900	-3.235%	94	1,139	+2,815.805%
2026-03-31	2.7500	3.4500	2.7500	3.4000	+5.590%	20	1,227	+2,721.471%
2026-03-30	2.3200	3.2200	2.3200	3.2200	+76.923%	42	1,211	+2,879.193%
2026-03-27	2.0100	2.0700	1.8200	1.8200	-35.461%	17	1,176	+5,170.879%
2026-03-26	2.9000	2.9000	2.7200	2.8200	+17.500%	3	1,190	+3,301.773%
2026-03-25	3.0000	3.0000	2.4000	2.4000	-15.789%	20	1,192	+3,897.083%
2026-03-24	3.1000	3.1500	2.8500	2.8500	-27.481%	18	1,194	+3,265.965%
2026-03-23	4.0800	4.0800	3.6000	3.9300	+6.216%	54	1,179	+2,340.967%
2026-03-20	3.8600	3.8600	3.7000	3.7000	-26.000%	15	1,159	+2,492.703%
2026-03-19	4.6500	5.0500	4.6500	5.0000	+17.647%	31	1,146	+1,818.600%
2026-03-18	4.5200	4.5200	4.2500	4.2500	-12.190%	3	1,145	+2,157.176%
2026-03-17	5.0000	5.1000	4.8000	4.8400	-0.206%	4	1,144	+1,882.025%
2026-03-16	5.1100	5.1100	4.4500	4.8500	-1.222%	34	1,142	+1,877.938%
2026-03-13	5.7000	5.7000	4.8200	4.9100	-9.908%	20	1,136	+1,853.768%
2026-03-12	5.3000	5.4500	5.3000	5.4500	+23.303%	9	1,134	+1,660.183%
2026-03-11	4.4800	4.4800	4.4200	4.4200	-8.866%	4	1,128	+2,070.362%
2026-03-10	4.9700	4.9700	4.8500	4.8500	-4.902%	2	1,128	+1,877.938%
2026-03-09	5.4000	5.6000	5.1000	5.1000	+2.000%	11	1,128	+1,780.980%
2026-03-06	5.1300	5.1300	4.9500	5.0000	+0.806%	287	1,145	+1,818.600%
2026-03-05	4.5000	4.9600	4.5000	4.9600	+24.000%	5	860	+1,834.073%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+11.111%	3	855	+2,298.250%
2026-03-03	3.7600	3.7600	3.6000	3.6000	+20.000%	2	852	+2,564.722%
2026-03-02	3.0000	3.0000	3.0000	3.0000	+0.671%	10	854	+3,097.667%
2026-02-26	2.8800	2.9800	2.7100	2.9800	+28.448%	8	860	+3,119.128%
2026-02-25	2.4500	2.4500	2.2500	2.3200	+5.455%	12	857	+4,034.914%
2026-02-24	2.1100	2.2000	2.1100	2.2000	-36.963%	15	857	+4,260.455%
2026-02-20	3.8000	3.8000	3.4800	3.4900	+14.426%	63	850	+2,648.711%
2026-02-19	3.0000	3.0500	3.0000	3.0500	-4.688%	26	824	+3,045.246%
2026-02-18	1.8000	3.6200	1.8000	3.2000	-43.860%	14	803	+2,897.813%
2026-02-17	5.7200	5.7200	5.7000	5.7000	-11.628%	45	803	+1,582.982%
2026-02-13	6.4000	6.4500	6.4000	6.4500	+20.561%	4	804	+1,387.287%
2026-02-12	5.5000	5.5000	5.3500	5.3500	-18.321%	8	804	+1,693.084%
2026-02-10	6.6000	6.6500	6.5500	6.5500	+18.018%	231	805	+1,364.580%
2026-02-09	5.7500	5.7500	5.5500	5.5500	+19.870%	3	795	+1,628.468%
2026-02-06	4.6300	4.6300	4.6300	4.6300	-28.217%	5	795	+1,971.922%
2026-02-04	6.7000	6.7000	6.4500	6.4500	-4.444%	10	800	+1,387.287%
2026-02-03	6.6500	6.8500	6.6500	6.7500	-22.145%	10	804	+1,321.185%
2026-02-02	8.6700	8.6700	8.6700	8.6700	-0.914%	1	805	+1,006.459%
2026-01-30	8.7500	8.7500	8.7500	8.7500	+1.744%	1	805	+996.343%
2026-01-29	8.5500	8.6000	7.9500	8.6000	-25.541%	112	806	+1,015.465%
2026-01-28	11.4300	11.5500	11.4000	11.5500	-6.021%	5	735	+730.563%
2026-01-27	12.2900	12.2900	12.2900	12.2900	+11.222%	1	737	+680.553%
2026-01-26	10.5000	11.5500	10.3000	11.0500	+11.055%	5	736	+768.145%
2026-01-23	10.5000	11.0500	9.9500	9.9500	-8.716%	130	732	+864.121%
2026-01-22	10.9000	10.9000	10.9000	10.9000	-1.268%	8	719	+780.092%
2026-01-21	10.9000	11.9400	10.7100	11.0400	-18.343%	49	711	+768.931%
2026-01-20	13.5200	13.5200	13.5200	13.5200	+6.206%	1	685	+609.541%
2026-01-16	12.7300	12.7300	12.7300	12.7300	-16.634%	3	683	+653.574%
2026-01-15	15.2700	15.2700	15.2700	15.2700	+9.071%	2	683	+528.225%
2026-01-14	13.6900	14.0000	13.6900	14.0000	+6.952%	11	681	+585.214%
2026-01-12	12.4000	13.0900	12.4000	13.0900	+1.473%	11	681	+632.850%
2026-01-09	13.9900	13.9900	12.9000	12.9000	-10.850%	11	680	+643.643%
2026-01-08	14.4700	14.4700	14.4700	14.4700	-11.444%	2	678	+562.958%
2026-01-07	13.9000	16.5000	13.9000	16.3400	+42.087%	129	676	+487.087%
2026-01-06	11.5000	11.5000	11.5000	11.5000	+7.981%	4	616	+734.174%
2026-01-05	11.8200	11.8200	10.6500	10.6500	+14.148%	6	612	+800.751%
2026-01-02	10.3100	10.4000	9.3000	9.3300	-17.797%	50	611	+928.189%
2025-12-31	11.6500	11.6500	11.2100	11.3500	-1.476%	5	608	+745.198%
2025-12-30	11.5200	11.5200	11.5200	11.5200	-11.042%	1	608	+732.726%
2025-12-22	12.9500	12.9500	12.9500	12.9500	+2.372%	7	608	+640.772%
2025-12-19	13.0500	13.0500	12.6500	12.6500	+1.200%	167	608	+658.340%
2025-12-17	12.5000	12.5000	12.5000	12.5000	-3.101%	1	513	+667.440%
2025-12-16	12.7200	13.6500	12.7200	12.9000	-11.644%	15	514	+643.643%
2025-12-15	14.6000	14.6000	14.6000	14.6000	-3.821%	68	509	+557.055%
2025-12-11	15.3500	15.3500	14.9000	15.1800	-7.720%	152	441	+531.950%
2025-12-09	16.4500	16.4500	16.4500	16.4500	-11.321%	1	292	+483.161%
2025-12-05	18.3000	19.0200	18.3000	18.5500	+6.365%	10	292	+417.143%
2025-12-04	17.4400	17.4400	17.4400	17.4400	+4.431%	1	295	+450.057%
2025-12-03	16.7500	16.7500	16.7000	16.7000	+4.375%	10	295	+474.431%
2025-12-02	16.0000	16.0000	16.0000	16.0000	+1.587%	1	295	+499.563%
2025-11-28	15.7500	15.7500	15.7500	15.7500	+11.544%	8	295	+509.079%
2025-11-26	14.2500	14.2500	14.1200	14.1200	+12.960%	3	295	+579.391%
2025-11-25	12.5000	12.5000	12.5000	12.5000	-20.986%	5	295	+667.440%
2025-11-20	18.4500	18.4500	14.7500	15.8200	-30.431%	58	300	+506.384%
2025-11-19	22.7400	22.7400	22.7400	22.7400	-4.694%	3	295	+321.856%
2025-11-18	23.8500	24.5000	23.8500	23.8600	-9.621%	5	292	+302.054%
2025-11-14	23.9400	26.4500	23.6900	26.4000	+5.600%	22	292	+263.371%
2025-11-13	26.0000	26.0000	25.0000	25.0000	-12.003%	22	277	+283.720%
2025-11-07	28.0000	28.5000	28.0000	28.4100	-6.700%	23	266	+237.663%
2025-11-05	30.8000	30.9500	30.4500	30.4500	+0.296%	32	272	+215.041%
2025-11-04	32.1000	32.1000	30.3600	30.3600	-7.298%	4	255	+215.975%
2025-11-03	32.7500	32.7500	32.7500	32.7500	-2.239%	10	250	+192.916%
2025-10-30	33.0000	34.5000	33.0000	33.5000	-0.800%	74	250	+186.358%
2025-10-29	33.2000	33.7700	33.2000	33.7700	-3.514%	6	225	+184.069%
2025-10-28	36.0600	36.0600	35.0000	35.0000	+4.728%	2	224	+174.086%
2025-10-27	33.9000	33.9000	32.8500	33.4200	+6.062%	22	226	+187.044%
2025-10-24	31.0000	31.5100	31.0000	31.5100	-1.531%	3	226	+204.443%
2025-10-23	31.7500	32.0000	31.6500	32.0000	+4.575%	9	226	+199.781%
2025-10-21	29.3500	30.8500	29.3500	30.6000	+8.434%	64	224	+213.497%
2025-10-17	28.2200	28.2200	28.2200	28.2200	+8.622%	1	191	+239.936%
2025-10-16	25.9800	25.9800	25.9800	25.9800	-1.962%	1	190	+269.246%
2025-10-15	26.5000	26.5000	26.5000	26.5000	-8.621%	1	191	+262.000%
2025-10-10	34.4000	34.4000	29.0000	29.0000	-11.774%	2	191	+230.793%
2025-10-08	30.8200	34.6000	30.1500	32.8700	+13.934%	18	191	+191.847%
2025-10-07	28.5000	29.5600	27.9800	28.8500	-3.025%	26	174	+232.513%
2025-10-06	28.3800	29.7500	28.3800	29.7500	+9.375%	4	174	+222.454%
2025-10-03	27.2000	27.2000	27.2000	27.2000	-0.403%	1	174	+252.684%
2025-10-02	27.3100	27.3100	27.3100	27.3100	+9.240%	1	175	+251.263%
2025-09-30	25.0000	25.0000	25.0000	25.0000	-0.438%	2	175	+283.720%
2025-09-29	24.5000	25.1100	24.5000	25.1100	+3.975%	26	175	+282.039%
2025-09-26	24.1500	24.1500	24.1500	24.1500	+3.205%	1	155	+297.226%
2025-09-24	23.4000	23.4000	23.4000	23.4000	-7.874%	14	154	+309.957%
2025-09-23	25.9300	25.9300	25.4000	25.4000	-6.342%	7	148	+277.677%
2025-09-22	26.0500	27.3500	26.0500	27.1200	+0.074%	17	143	+253.724%
2025-09-19	27.1000	27.1000	27.1000	27.1000	+5.653%	1	133	+253.985%
2025-09-18	25.8000	25.8000	25.6500	25.6500	+10.799%	7	132	+273.996%
2025-09-16	22.5000	23.1500	22.5000	23.1500	-0.430%	10	128	+314.384%
2025-09-15	23.0000	23.2500	22.7500	23.2500	+12.864%	10	129	+312.602%
2025-09-12	21.5000	21.5000	20.6000	20.6000	-5.069%	16	131	+365.680%
2025-09-11	22.6000	22.6000	21.6500	21.7000	-2.995%	5	131	+342.074%
2025-09-10	22.6000	23.3300	22.3700	22.3700	+9.657%	5	128	+328.833%
2025-09-09	20.4000	20.4000	20.4000	20.4000	-4.000%	1	126	+370.245%
2025-09-08	20.5000	21.2500	20.5000	21.2500	+21.429%	32	125	+351.435%
2025-09-04	17.5000	17.5000	17.5000	17.5000	-6.417%	10	134	+448.171%
2025-08-28	18.0300	18.7000	17.8000	18.7000	+9.357%	5	124	+412.995%
2025-08-27	17.1000	17.1000	17.1000	17.1000	+8.159%	1	120	+460.994%
2025-08-25	16.2000	16.2000	15.8000	15.8100	-4.759%	15	120	+506.768%
2025-08-22	16.9000	17.0500	16.6000	16.6000	+10.080%	6	133	+477.892%
2025-08-21	15.3500	15.3500	14.9000	15.0800	-10.980%	8	129	+536.141%
2025-08-20	18.0500	18.0500	16.6700	16.9400	+6.877%	36	132	+466.293%
2025-08-19	16.8100	16.8100	15.8500	15.8500	+9.993%	6	104	+505.237%
2025-08-18	14.9500	14.9500	14.4100	14.4100	-0.621%	9	105	+565.718%
2025-08-15	14.1200	15.0000	14.0900	14.5000	+4.317%	38	106	+561.586%
2025-08-14	14.2000	14.2000	13.9000	13.9000	-4.006%	9	87	+590.144%
2025-08-13	15.3000	15.4700	14.4800	14.4800	+15.840%	6	82	+562.500%
2025-08-12	13.0000	13.0000	12.5000	12.5000	+1.626%	6	81	+667.440%
2025-08-11	12.5000	12.5000	12.3000	12.3000	+7.895%	7	81	+679.919%
2025-08-07	12.0000	12.0000	11.4000	11.4000	-3.061%	34	78	+741.491%
2025-08-05	12.2800	12.4800	11.7600	11.7600	-9.538%	19	52	+715.731%
2025-08-04	13.0000	13.0000	13.0000	13.0000	+0.386%	1	45	+637.923%
2025-08-01	12.9500	12.9500	12.9500	12.9500	-10.690%	2	44	+640.772%
2025-07-31	15.3500	15.3500	14.1500	14.5000	-15.698%	8	42	+561.586%
2025-07-30	9.2900	18.5100	9.2900	17.2000	-24.396%	7	38	+457.733%
2025-07-29	22.7500	22.7500	22.7500	22.7500	-17.722%	2	31	+321.670%
2025-07-28	27.6300	27.6500	27.6300	27.6500	-1.426%	2	31	+246.944%
2025-07-25	28.0500	28.0500	28.0500	28.0500	+17.119%	3	30	+241.996%
2025-07-23	23.9500	23.9500	23.9500	23.9500	-4.200%	1	27	+300.543%
2025-07-21	25.0000	25.0000	25.0000	25.0000	+12.613%	1	27	+283.720%
2025-07-15	22.2000	22.2000	22.2000	22.2000	-14.286%	1	27	+332.117%
2025-07-10	25.9000	25.9000	25.9000	25.9000	-11.301%	5	28	+270.386%
2025-07-09	29.2000	29.2000	29.2000	29.2000	+14.600%	1	23	+228.527%
2025-07-02	25.4800	25.4800	25.4800	25.4800	-13.773%	8	22	+276.491%
2025-06-30	29.3700	29.5500	29.3700	29.5500	+4.049%	4	14	+224.636%
2025-06-23	28.4000	28.4000	28.4000	28.4000	+2.527%	1	16	+237.782%
2025-06-20	28.2000	28.2000	27.7000	27.7000	-2.465%	8	15	+246.318%
2025-06-18	28.4000	28.5000	28.4000	28.4000	+2.490%	4	8	+237.782%
2025-06-12	27.7100	27.7100	27.7100	27.7100	+2.630%	1	8	+246.193%
2025-06-05	27.0000	27.0000	27.0000	27.0000	-2.280%	1	7	+255.296%
2025-06-03	27.0000	27.6800	27.0000	27.6300	+9.992%	6	7	+247.195%
2025-06-02	25.1200	25.1200	25.1200	25.1200	0.000%	1	1	+281.887%