Dark

PANW20260918C240
PANW Sep 18 2026 240.00 Call (PANW260918C00240000)
option OPRA

EOD

Jul 28, 2026

86.10-0.116%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	77.7500	86.1000	77.7500	86.1000	-0.116%	3	1,852	0.000%
2026-07-27	86.2000	86.2000	86.2000	86.2000	-10.655%	5	1,854	-0.116%
2026-07-22	96.4800	96.4800	96.4800	96.4800	-23.099%	1	1,859	-10.759%
2026-07-17	131.3100	131.3100	125.4600	125.4600	+36.637%	4	1,859	-31.373%
2026-07-10	90.6500	93.1600	90.6500	91.8200	-6.961%	16	1,861	-6.230%
2026-07-09	98.6900	98.6900	98.6900	98.6900	+16.106%	1	1,872	-12.757%
2026-07-08	85.9500	86.4700	85.0000	85.0000	-18.473%	13	1,872	+1.294%
2026-07-07	104.2600	104.2600	104.2600	104.2600	-15.476%	1	1,872	-17.418%
2026-07-06	123.7300	123.7300	123.3500	123.3500	+7.121%	6	1,873	-30.199%
2026-07-02	115.9400	116.1600	115.1500	115.1500	-4.519%	6	1,884	-25.228%
2026-07-01	120.8000	120.8000	120.6000	120.6000	+12.869%	33	1,884	-28.607%
2026-06-30	104.9400	106.8500	104.9400	106.8500	+9.534%	7	1,857	-19.420%
2026-06-29	95.5700	97.5500	95.3300	97.5500	+43.456%	19	1,859	-11.738%
2026-06-26	66.1300	70.3400	66.1300	68.0000	+7.680%	22	1,863	+26.618%
2026-06-25	64.6500	64.7500	63.0000	63.1500	+8.973%	24	1,863	+36.342%
2026-06-18	53.3500	58.7200	53.3500	57.9500	+4.302%	18	1,873	+48.576%
2026-06-17	53.6500	55.5600	53.6500	55.5600	+4.064%	2	1,873	+54.968%
2026-06-16	53.3900	53.3900	53.3900	53.3900	+6.994%	1	1,873	+61.266%
2026-06-11	46.1700	49.9000	45.6300	49.9000	+17.467%	56	1,873	+72.545%
2026-06-10	43.7500	45.0000	42.4800	42.4800	+5.619%	29	1,879	+102.684%
2026-06-09	40.4500	40.4500	40.2200	40.2200	-18.829%	19	1,895	+114.073%
2026-06-08	45.7000	49.5500	45.7000	49.5500	-1.881%	23	1,882	+73.764%
2026-06-05	53.0900	53.0900	50.5000	50.5000	-7.084%	3	1,879	+70.495%
2026-06-04	53.1000	54.3500	48.4100	54.3500	-3.033%	20	1,879	+58.418%
2026-06-03	56.0000	59.1000	54.5000	56.0500	-23.114%	34	1,878	+53.613%
2026-06-02	68.8600	73.0400	68.7700	72.9000	-5.558%	74	1,880	+18.107%
2026-06-01	61.8900	77.1900	61.8900	77.1900	+35.898%	34	1,943	+11.543%
2026-05-29	50.5000	58.6000	49.1800	56.8000	+38.537%	3,044	1,962	+51.585%
2026-05-28	38.6900	41.0000	38.6300	41.0000	+18.737%	14	3,948	+110.000%
2026-05-27	32.4500	36.0000	31.8800	34.5300	-15.139%	24	3,959	+149.348%
2026-05-26	40.4000	40.6900	37.7000	40.6900	-2.070%	9	3,943	+111.600%
2026-05-22	38.5000	42.0000	36.6300	41.5500	+13.061%	47	3,937	+107.220%
2026-05-21	36.7500	36.7500	35.0000	36.7500	+11.600%	25	3,967	+134.286%
2026-05-20	30.2300	34.4500	30.2300	32.9300	+12.007%	24	3,967	+161.464%
2026-05-19	34.1000	34.1000	29.4000	29.4000	-12.889%	3,356	1,328	+192.857%
2026-05-18	28.1600	33.9000	28.1600	33.7500	+9.756%	217	1,328	+155.111%
2026-05-15	28.5300	32.1000	25.6300	30.7500	+8.657%	48	1,328	+180.000%
2026-05-14	22.2000	28.6000	21.2000	28.3000	+26.565%	60	1,498	+204.240%
2026-05-13	16.1000	22.8000	15.7500	22.3600	+52.628%	327	1,273	+285.063%
2026-05-12	14.5500	15.0000	13.8500	14.6500	+2.807%	66	1,273	+487.713%
2026-05-11	11.5200	14.7500	11.5200	14.2500	+18.552%	114	1,273	+504.211%
2026-05-08	8.9000	12.0200	8.9000	12.0200	+62.432%	127	1,296	+616.306%
2026-05-07	7.2000	8.3700	7.0000	7.4000	+52.577%	366	1,223	+1,063.514%
2026-05-06	4.7500	4.8500	4.7500	4.8500	0.000%	322	907	+1,675.258%
2026-05-05	5.0200	5.3000	4.8500	4.8500	-11.818%	5	630	+1,675.258%
2026-05-04	5.8000	5.8000	5.5000	5.5000	+18.280%	7	629	+1,465.455%
2026-05-01	4.0500	4.6500	4.0200	4.6500	+11.244%	18	613	+1,751.613%
2026-04-30	4.1800	4.1800	4.1800	4.1800	-9.719%	29	613	+1,959.809%
2026-04-29	4.2000	4.6500	4.2000	4.6300	-6.465%	14	605	+1,759.611%
2026-04-28	5.4000	5.4000	4.9500	4.9500	-6.604%	45	597	+1,639.394%
2026-04-27	4.4500	5.3500	4.4500	5.3000	+55.882%	38	567	+1,524.528%
2026-04-23	3.2000	3.4000	3.2000	3.4000	-8.108%	3	542	+2,432.353%
2026-04-22	3.8500	4.0000	3.7000	3.7000	+4.225%	15	539	+2,227.027%
2026-04-21	3.5000	3.5500	3.5000	3.5500	+42.000%	5	525	+2,325.352%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-0.398%	6	525	+3,344.000%
2026-04-17	2.5100	2.5100	2.5100	2.5100	+21.845%	5	519	+3,330.279%
2026-04-13	2.0600	2.0600	2.0600	2.0600	-25.899%	1	514	+4,079.612%
2026-04-08	2.7800	2.7800	2.7800	2.7800	+122.400%	1	514	+2,997.122%
2026-03-25	1.5000	1.5000	1.2500	1.2500	-23.313%	4	513	+6,788.000%
2026-03-24	1.2700	1.6300	1.2700	1.6300	-19.704%	11	515	+5,182.209%
2026-03-23	1.9700	2.0300	1.9700	2.0300	+14.045%	2	508	+4,141.379%
2026-03-18	1.7800	1.7800	1.7800	1.7800	-33.333%	5	507	+4,737.079%
2026-03-16	2.6700	2.6700	2.6700	2.6700	-17.846%	1	507	+3,124.719%
2026-03-12	3.2500	3.2500	3.2500	3.2500	+15.658%	1	508	+2,549.231%
2026-03-10	2.6200	2.8100	2.6200	2.8100	+1.444%	3	507	+2,964.057%
2026-03-05	2.7700	2.7700	2.7700	2.7700	+32.536%	1	508	+3,008.303%
2026-03-03	2.0000	2.0900	2.0000	2.0900	+20.115%	12	509	+4,019.617%
2026-03-02	1.7400	1.7400	1.7400	1.7400	+17.568%	10	511	+4,848.276%
2026-02-25	1.4300	1.5200	1.3700	1.4800	+13.846%	15	511	+5,717.568%
2026-02-24	1.4800	1.4800	1.3000	1.3000	-21.212%	15	511	+6,523.077%
2026-02-23	2.1700	2.1700	1.6100	1.6500	-11.765%	70	502	+5,118.182%
2026-02-19	1.8000	1.8700	1.8000	1.8700	-10.952%	11	482	+4,504.278%
2026-02-18	1.9200	2.1000	1.7600	2.1000	-39.130%	48	476	+4,000.000%
2026-02-17	3.4500	3.4500	3.4500	3.4500	-10.390%	10	435	+2,395.652%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+31.399%	10	425	+2,136.364%
2026-02-06	2.9300	2.9300	2.9300	2.9300	-2.333%	1	415	+2,838.567%
2026-02-05	3.6000	3.9500	3.0000	3.0000	-27.007%	12	416	+2,770.000%
2026-02-04	4.0000	4.1500	4.0000	4.1100	-4.419%	27	415	+1,994.891%
2026-02-03	4.3300	4.5500	4.3000	4.3000	-23.214%	9	441	+1,902.326%
2026-01-29	5.6100	5.6100	5.6000	5.6000	-23.288%	7	438	+1,437.500%
2026-01-27	7.3000	7.3000	7.3000	7.3000	+15.873%	4	439	+1,079.452%
2026-01-23	6.5000	6.5000	6.3000	6.3000	-18.075%	5	439	+1,266.667%
2026-01-21	7.6900	7.6900	7.6900	7.6900	-20.311%	1	439	+1,019.636%
2026-01-20	9.6500	9.6500	9.6500	9.6500	+7.222%	2	440	+792.228%
2026-01-16	8.2100	9.0000	7.8000	9.0000	0.000%	125	323	+856.667%
2026-01-15	9.2400	9.2400	9.0000	9.0000	+2.273%	2	323	+856.667%
2026-01-13	9.2600	9.7900	8.7000	8.8000	+6.024%	13	323	+878.409%
2026-01-09	9.0000	9.0000	8.3000	8.3000	-7.778%	8	327	+937.349%
2026-01-08	9.3700	9.3700	9.0000	9.0000	-10.000%	2	326	+856.667%
2026-01-07	9.6000	10.0900	9.6000	10.0000	+34.228%	3	326	+761.000%
2026-01-06	6.9500	7.5000	6.9000	7.4500	+8.759%	88	325	+1,055.705%
2026-01-05	8.2500	8.2500	6.7000	6.8500	+10.484%	6	323	+1,156.934%
2026-01-02	6.1000	6.2000	5.7300	6.2000	-11.429%	41	323	+1,288.710%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+6.870%	5	323	+1,130.000%
2025-12-30	6.5500	6.5500	6.5500	6.5500	-17.089%	1	323	+1,214.504%
2025-12-24	7.9500	7.9500	7.9000	7.9000	-2.107%	2	325	+989.873%
2025-12-23	8.0700	8.0700	8.0700	8.0700	-5.059%	1	325	+966.914%
2025-12-19	8.5700	8.5700	8.5000	8.5000	+9.961%	11	326	+912.941%
2025-12-18	7.7500	7.7500	7.7300	7.7300	-3.375%	7	325	+1,013.842%
2025-12-17	8.0000	8.0000	8.0000	8.0000	-5.325%	1	321	+976.250%
2025-12-16	8.4500	8.4500	8.4500	8.4500	-9.140%	2	321	+918.935%
2025-12-15	9.3000	9.3000	9.3000	9.3000	-10.663%	2	321	+825.806%
2025-12-11	10.4100	10.4100	10.4100	10.4100	-4.320%	1	319	+727.089%
2025-12-10	10.8800	10.8800	10.8800	10.8800	-11.545%	1	319	+691.360%
2025-12-08	12.3000	12.3000	12.3000	12.3000	-4.280%	2	320	+600.000%
2025-12-05	12.8500	12.8500	12.8500	12.8500	+8.439%	1	320	+570.039%
2025-12-04	11.9000	11.9000	11.8500	11.8500	+2.597%	4	320	+626.582%
2025-12-03	11.1100	11.5500	11.1100	11.5500	+10.526%	5	321	+645.455%
2025-12-02	11.0000	11.1500	10.4500	10.4500	+4.084%	4	324	+723.923%
2025-12-01	10.0400	10.0400	10.0400	10.0400	+7.725%	1	324	+757.570%
2025-11-25	9.3200	9.3200	9.3200	9.3200	-1.376%	10	323	+823.820%
2025-11-24	9.4500	9.4500	9.4500	9.4500	-4.545%	10	313	+811.111%
2025-11-21	9.9600	9.9600	9.3700	9.9000	-3.883%	68	310	+769.697%
2025-11-20	13.6100	13.6800	10.2500	10.3000	-36.262%	58	313	+735.922%
2025-11-19	15.8700	16.3400	15.8700	16.1600	-7.815%	6	316	+432.797%
2025-11-17	17.9000	18.7900	17.5300	17.5300	+2.815%	14	319	+391.158%
2025-11-14	17.4400	17.4400	16.5500	17.0500	-18.225%	29	323	+404.985%
2025-11-13	20.8500	20.8500	20.8500	20.8500	-11.653%	3	323	+312.950%
2025-11-11	23.6000	23.6000	23.6000	23.6000	+1.724%	3	317	+264.831%
2025-11-10	23.3000	23.3000	23.2000	23.2000	+3.111%	2	317	+271.121%
2025-11-07	21.3200	22.5000	20.6500	22.5000	+8.853%	15	317	+282.667%
2025-11-06	20.6700	20.6700	20.6700	20.6700	-10.713%	1	317	+316.546%
2025-11-04	22.0000	24.1000	22.0000	23.1500	-4.339%	12	316	+271.922%
2025-10-31	24.8000	25.0000	24.2000	24.2000	-8.333%	3	315	+255.785%
2025-10-28	26.0500	26.4000	25.6000	26.4000	+14.783%	32	316	+226.136%
2025-10-24	22.3600	23.0000	22.3000	23.0000	+2.816%	5	307	+274.348%
2025-10-23	22.4200	22.4200	22.3700	22.3700	+6.019%	88	305	+284.890%
2025-10-22	21.1000	21.1000	21.1000	21.1000	-3.167%	4	305	+308.057%
2025-10-21	21.7900	21.7900	21.7900	21.7900	+16.836%	2	307	+295.135%
2025-10-17	18.6500	18.6500	18.6500	18.6500	-9.246%	1	305	+361.662%
2025-10-14	20.5500	20.5500	20.5500	20.5500	-6.591%	1	305	+318.978%
2025-10-10	20.8500	22.0000	20.8500	22.0000	-9.091%	4	305	+291.364%
2025-10-09	24.2000	24.2000	24.2000	24.2000	+1.382%	1	302	+255.785%
2025-10-08	22.7500	23.8700	22.7500	23.8700	+22.410%	8	301	+260.704%
2025-10-03	19.5000	19.5000	19.5000	19.5000	+1.563%	1	293	+341.538%
2025-10-02	19.0000	19.2000	18.5200	19.2000	+6.077%	18	292	+348.438%
2025-09-30	17.8300	18.1000	17.8300	18.1000	+7.291%	2	280	+375.691%
2025-09-26	16.8700	16.8700	16.8700	16.8700	+2.242%	1	279	+410.373%
2025-09-25	16.5000	16.5000	16.5000	16.5000	-11.290%	25	279	+421.818%
2025-09-23	18.0600	18.6000	18.0000	18.6000	+6.286%	4	254	+362.903%
2025-09-17	17.5000	17.5000	17.5000	17.5000	+8.493%	1	252	+392.000%
2025-09-15	16.5000	16.5200	16.1000	16.1300	+3.397%	8	251	+433.788%
2025-09-12	15.6000	15.6000	15.6000	15.6000	+4.698%	8	256	+451.923%
2025-09-09	14.9000	15.1000	14.8500	14.9000	+8.759%	314	256	+477.852%
2025-09-04	13.7000	13.7000	13.7000	13.7000	+15.612%	2	90	+528.467%
2025-08-27	11.9000	11.9500	11.8500	11.8500	+3.493%	3	90	+626.582%
2025-08-22	11.4500	11.4500	11.4500	11.4500	-5.761%	1	87	+651.965%
2025-08-20	11.5000	12.1500	11.5000	12.1500	+21.500%	14	86	+608.642%
2025-08-18	9.8000	10.0000	9.8000	10.0000	-3.846%	6	76	+761.000%
2025-08-15	9.4600	10.4000	9.4600	10.4000	+35.948%	16	73	+727.885%
2025-08-07	8.0900	8.1000	7.6300	7.6500	-5.556%	9	62	+1,025.490%
2025-08-05	8.3500	8.3500	8.1000	8.1000	-11.475%	3	54	+962.963%
2025-08-04	9.1500	9.1500	9.1500	9.1500	-12.857%	1	55	+840.984%
2025-07-31	10.5000	10.5000	10.5000	10.5000	-20.152%	1	55	+720.000%
2025-07-30	11.1000	13.1500	10.7000	13.1500	-22.647%	5	55	+554.753%
2025-07-29	17.0000	17.0000	17.0000	17.0000	-14.787%	10	52	+406.471%
2025-07-28	19.9500	19.9500	19.9500	19.9500	-1.869%	1	43	+331.579%
2025-07-25	20.3300	20.3300	20.3300	20.3300	+16.504%	3	42	+323.512%
2025-07-22	17.4500	17.4500	17.4500	17.4500	-1.635%	5	39	+393.410%
2025-07-17	17.5400	17.7400	17.5400	17.7400	+8.834%	2	42	+385.344%
2025-07-16	16.2000	16.3000	16.2000	16.3000	-18.378%	11	41	+428.221%
2025-07-10	19.9700	19.9700	19.9700	19.9700	-9.433%	1	32	+331.147%
2025-07-09	22.0500	22.0500	22.0500	22.0500	+3.424%	1	32	+290.476%
2025-07-08	21.3200	21.3200	21.3200	21.3200	+2.500%	5	31	+303.846%
2025-07-03	20.1000	20.8000	20.1000	20.8000	+10.462%	5	29	+313.942%
2025-07-01	18.8300	18.8300	18.8300	18.8300	-14.526%	1	29	+357.249%
2025-06-30	21.6000	22.0300	21.6000	22.0300	+11.431%	2	29	+290.831%
2025-06-27	20.7700	20.7700	19.7700	19.7700	-8.472%	2	28	+335.508%
2025-06-24	21.6000	21.6000	21.6000	21.6000	-0.461%	1	28	+298.611%
2025-06-23	21.4000	21.7000	20.7500	21.7000	+4.831%	9	27	+296.774%
2025-06-20	20.8000	20.8000	20.7000	20.7000	-2.358%	4	18	+315.942%
2025-06-18	21.1000	21.2000	21.1000	21.2000	+11.873%	2	17	+306.132%
2025-06-11	18.9000	18.9500	18.8500	18.9500	+18.809%	12	17	+354.354%
2025-05-27	16.1500	16.1500	15.9500	15.9500	0.000%	12	6	+439.812%