Dark

PANW20260918C270
PANW Sep 18 2026 270.00 Call (PANW260918C00270000)
option OPRA

EOD

Jul 28, 2026

61.60-19.266%(-14.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	61.6000	61.6000	61.6000	61.6000	-19.266%	4	655	0.000%
2026-07-22	82.4500	82.4500	76.3000	76.3000	-5.370%	11	659	-19.266%
2026-07-21	77.2000	80.6300	77.2000	80.6300	-20.208%	7	670	-23.602%
2026-07-20	101.0500	101.0500	101.0500	101.0500	+2.329%	1	673	-39.040%
2026-07-17	98.7500	98.7500	98.7500	98.7500	+7.947%	6	674	-37.620%
2026-07-16	98.0000	98.0000	91.4500	91.4800	-2.784%	31	680	-32.663%
2026-07-15	94.1000	94.1000	94.1000	94.1000	+2.394%	2	710	-34.538%
2026-07-14	87.4500	93.9500	87.4500	91.9000	+30.856%	129	710	-32.971%
2026-07-13	67.6000	70.2300	60.9000	70.2300	-11.549%	3	835	-12.288%
2026-07-10	79.4000	79.4000	79.4000	79.4000	+11.674%	1	836	-22.418%
2026-07-09	71.1000	71.1000	71.1000	71.1000	+13.037%	1	836	-13.361%
2026-07-08	64.1000	64.1000	62.9000	62.9000	-23.237%	2	836	-2.067%
2026-07-07	85.4000	88.2800	81.9400	81.9400	-22.036%	5	837	-24.823%
2026-07-06	101.4500	105.1000	101.3500	105.1000	+14.239%	5	842	-41.389%
2026-07-02	92.0000	92.0000	92.0000	92.0000	-0.809%	1	841	-33.043%
2026-07-01	92.6200	92.7500	92.6200	92.7500	+13.748%	2	841	-33.585%
2026-06-30	79.3000	81.5400	79.3000	81.5400	+14.877%	7	843	-24.454%
2026-06-29	68.4600	73.3800	68.1600	70.9800	+43.684%	25	848	-13.215%
2026-06-26	44.8000	49.4000	44.8000	49.4000	+16.702%	66	829	+24.696%
2026-06-25	40.8500	43.2000	40.8500	42.3300	+7.573%	57	819	+45.523%
2026-06-24	39.1000	39.3500	39.1000	39.3500	-6.864%	2	831	+56.544%
2026-06-23	41.3000	42.2500	41.3000	42.2500	+7.781%	6	831	+45.799%
2026-06-22	41.1200	41.1200	38.4900	39.2000	+1.818%	9	837	+57.143%
2026-06-18	38.5000	38.5000	38.5000	38.5000	+6.944%	9	823	+60.000%
2026-06-17	35.9000	36.0000	34.4500	36.0000	+1.408%	18	823	+71.111%
2026-06-16	34.8300	37.1000	32.3000	35.5000	-4.493%	12	823	+73.521%
2026-06-15	34.0000	38.0000	34.0000	37.1700	+6.810%	32	847	+65.725%
2026-06-12	38.2500	38.2500	34.3000	34.8000	-4.658%	10	847	+77.011%
2026-06-11	27.1000	36.5000	27.1000	36.5000	+34.786%	87	847	+68.767%
2026-06-10	29.0500	29.3000	27.0000	27.0800	+7.931%	18	785	+127.474%
2026-06-09	28.5700	28.5700	24.4500	25.0900	-19.454%	9	786	+145.516%
2026-06-08	29.9500	34.8000	29.2600	31.1500	-8.382%	9	789	+97.753%
2026-06-05	34.8500	34.8500	34.0000	34.0000	-8.108%	5	791	+81.176%
2026-06-04	35.0000	37.0500	31.5800	37.0000	-4.884%	97	791	+66.486%
2026-06-03	43.1000	43.1000	37.9500	38.9000	-29.053%	105	787	+58.355%
2026-06-02	51.4500	54.8300	49.2500	54.8300	-3.739%	77	806	+12.347%
2026-06-01	44.0000	57.0000	44.0000	56.9600	+42.685%	79	789	+8.146%
2026-05-29	34.5400	39.9700	34.1400	39.9200	+52.950%	44	759	+54.309%
2026-05-28	22.1500	26.1000	22.1500	26.1000	+20.276%	31	771	+136.015%
2026-05-27	22.0300	22.3500	21.6500	21.7000	-17.081%	48	742	+183.871%
2026-05-26	24.3000	26.9000	23.3000	26.1700	-3.999%	33	763	+135.384%
2026-05-22	24.2500	27.8200	24.2500	27.2600	+21.371%	12	773	+125.972%
2026-05-21	20.0000	22.7500	20.0000	22.4600	+9.029%	101	764	+174.265%
2026-05-20	18.5000	21.8000	18.5000	20.6000	+20.397%	146	764	+199.029%
2026-05-19	20.5000	20.5000	17.1100	17.1100	-19.671%	176	647	+260.023%
2026-05-18	19.6000	21.3000	19.6000	21.3000	+9.231%	27	647	+189.202%
2026-05-15	16.6000	19.8700	16.5000	19.5000	+14.976%	45	647	+215.897%
2026-05-14	12.2900	16.9600	12.2900	16.9600	+39.588%	75	634	+263.208%
2026-05-13	7.6000	12.1500	7.5500	12.1500	+62.000%	16	589	+406.996%
2026-05-12	6.8000	7.5500	6.8000	7.5000	+10.294%	31	589	+721.333%
2026-05-11	6.0500	7.4700	5.6500	6.8000	+225.359%	374	589	+805.882%
2026-04-28	2.0900	2.0900	2.0900	2.0900	+20.809%	6	377	+2,847.368%
2026-04-27	1.7300	1.7300	1.7300	1.7300	+113.580%	1	371	+3,460.694%
2026-04-15	0.8100	0.8100	0.8100	0.8100	+8.000%	1	371	+7,504.938%
2026-04-13	0.7500	0.7500	0.7500	0.7500	-31.818%	2	370	+8,113.333%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+69.231%	1	372	+5,500.000%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+35.417%	4	372	+9,376.923%
2026-03-30	0.4800	0.4800	0.4800	0.4800	-4.000%	10	372	+12,733.333%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-19.355%	3	372	+12,220.000%
2026-03-24	0.6200	0.6200	0.6200	0.6200	-31.111%	5	375	+9,835.484%
2026-03-23	0.9000	0.9000	0.9000	0.9000	-18.182%	9	375	+6,744.444%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-3.509%	30	375	+5,500.000%
2026-03-13	1.1400	1.1400	1.1400	1.1400	+8.571%	2	345	+5,303.509%
2026-02-20	1.1000	1.1000	1.0500	1.0500	-55.882%	2	345	+5,766.667%
2026-02-05	2.3800	2.3800	2.3800	2.3800	-10.861%	1	346	+2,488.235%
2026-02-03	2.6700	2.6700	2.6700	2.6700	-28.226%	1	347	+2,207.116%
2026-01-23	3.7200	3.7200	3.7200	3.7200	-5.344%	2	347	+1,555.914%
2026-01-22	3.9300	3.9300	3.9300	3.9300	+3.421%	10	349	+1,467.430%
2026-01-21	3.8000	3.8000	3.8000	3.8000	-20.833%	2	339	+1,521.053%
2026-01-20	4.8000	4.8000	4.8000	4.8000	0.000%	4	339	+1,183.333%
2026-01-16	4.8000	4.8000	4.8000	4.8000	+6.667%	6	339	+1,183.333%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-14.122%	2	339	+1,268.889%
2026-01-13	5.0800	5.2400	5.0800	5.2400	-1.873%	2	339	+1,075.573%
2026-01-07	5.3400	5.3400	5.3400	5.3400	+37.629%	1	339	+1,053.558%
2026-01-06	3.8800	3.8800	3.8800	3.8800	+14.118%	4	339	+1,487.629%
2026-01-05	3.4000	3.4000	3.4000	3.4000	+6.250%	3	332	+1,711.765%
2026-01-02	3.4000	3.4000	3.1000	3.2000	-21.951%	15	332	+1,825.000%
2025-12-29	4.0500	4.1000	4.0000	4.1000	-3.981%	6	332	+1,402.439%
2025-12-18	4.1000	4.2700	4.1000	4.2700	-6.154%	10	334	+1,342.623%
2025-12-15	4.5700	4.5700	4.5500	4.5500	-13.826%	3	329	+1,253.846%
2025-11-28	5.2800	5.2800	5.2800	5.2800	-0.189%	2	327	+1,066.667%
2025-11-26	5.2500	5.8400	5.1200	5.2900	+3.119%	504	735	+1,064.461%
2025-11-25	5.1300	5.1300	5.1300	5.1300	-35.063%	1	735	+1,100.780%
2025-11-20	7.9000	7.9000	7.9000	7.9000	-19.552%	2	734	+679.747%
2025-11-19	9.4900	9.8200	9.4900	9.8200	+2.292%	2	736	+527.291%
2025-11-18	9.6000	9.6000	9.6000	9.6000	-16.522%	7	736	+541.667%
2025-11-17	11.5000	11.5000	11.5000	11.5000	0.000%	5	736	+435.652%
2025-11-13	11.8900	11.8900	11.5000	11.5000	-10.436%	3	741	+435.652%
2025-11-06	12.8400	12.8400	12.8400	12.8400	-13.941%	2	742	+379.751%
2025-10-29	14.9200	14.9200	14.9200	14.9200	-7.040%	2	740	+312.869%
2025-10-28	15.9600	16.0500	15.8700	16.0500	+6.645%	3	738	+283.801%
2025-10-27	15.8500	15.8500	14.7300	15.0500	+17.854%	5	738	+309.302%
2025-10-24	12.7700	12.7700	12.7700	12.7700	-7.397%	1	738	+382.381%
2025-10-23	14.2400	14.2400	13.7900	13.7900	+5.267%	9	739	+346.701%
2025-10-22	13.1000	13.1000	13.1000	13.1000	+1.158%	19	734	+370.229%
2025-10-06	12.7300	12.9500	12.7300	12.9500	+7.380%	26	734	+375.676%
2025-10-03	12.1500	12.1500	12.0600	12.0600	+17.087%	3	727	+410.779%
2025-09-30	10.6000	10.6000	10.3000	10.3000	-8.850%	3	726	+498.058%
2025-09-19	11.3000	11.3000	11.3000	11.3000	+12.438%	1	725	+445.133%
2025-09-17	10.4000	10.4000	10.0500	10.0500	+7.948%	8	724	+512.935%
2025-09-15	9.3100	9.3100	9.3100	9.3100	+7.011%	2	716	+561.654%
2025-09-08	8.0000	8.7000	8.0000	8.7000	+6.748%	13	718	+608.046%
2025-09-04	7.7000	8.3000	7.7000	8.1500	+8.667%	4	711	+655.828%
2025-09-03	7.4500	7.5000	7.4500	7.5000	0.000%	2	708	+721.333%
2025-08-28	7.5000	7.5000	7.5000	7.5000	+13.636%	1	708	+721.333%
2025-08-26	6.5800	6.6000	6.5800	6.6000	-2.941%	6	707	+833.333%
2025-08-25	6.6500	6.8000	6.6500	6.8000	+4.777%	20	702	+805.882%
2025-08-22	6.7500	6.7500	6.4900	6.4900	+3.840%	69	702	+849.153%
2025-08-21	5.9000	6.3500	5.9000	6.2500	-10.201%	72	653	+885.600%
2025-08-20	6.4500	7.1000	6.4500	6.9600	+16.779%	183	653	+785.057%
2025-08-18	5.9600	5.9600	5.9600	5.9600	+1.188%	250	535	+933.557%
2025-08-13	5.8900	5.8900	5.8900	5.8900	+25.319%	1	285	+945.840%
2025-08-07	4.7400	4.7400	4.7000	4.7000	-13.761%	44	285	+1,210.638%
2025-08-01	5.4500	5.4500	5.4500	5.4500	-30.573%	1	255	+1,030.275%
2025-07-30	6.0000	7.8500	6.0000	7.8500	-23.039%	252	255	+684.713%
2025-07-10	10.9500	10.9500	10.2000	10.2000	-25.547%	2	16	+503.922%
2025-07-09	13.6500	13.8000	13.6500	13.7000	+9.776%	9	14	+349.635%
2025-07-07	12.4800	12.4800	12.4800	12.4800	+4.000%	3	11	+393.590%
2025-07-01	12.0000	12.0000	12.0000	12.0000	-8.397%	1	11	+413.333%
2025-06-27	13.1000	13.1000	13.1000	13.1000	-3.676%	2	10	+370.229%
2025-06-18	13.7000	13.7000	13.6000	13.6000	-3.546%	2	7	+352.941%
2025-06-17	14.1000	14.1000	14.1000	14.1000	+39.604%	1	7	+336.879%
2025-05-27	10.0500	10.1000	9.8500	10.1000	-4.717%	12	6	+509.901%
2025-05-23	10.4500	10.6000	10.4500	10.6000	0.000%	4	0	+481.132%