Dark

PANW20260918P145
PANW Sep 18 2026 145.00 Put (PANW260918P00145000)
option OPRA

EOD

Jul 28, 2026

0.2500+25.000%(+0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3400	0.3500	0.1500	0.2500	+25.000%	16	1,474	0.000%
2026-07-27	0.3000	0.3500	0.1500	0.2000	-20.000%	152	1,467	+25.000%
2026-07-24	0.3000	0.3000	0.1600	0.2500	-37.500%	13	1,473	0.000%
2026-07-23	0.4000	0.4000	0.4000	0.4000	+135.294%	1	1,472	-37.500%
2026-07-22	0.3000	0.3000	0.1700	0.1700	+6.250%	15	1,472	+47.059%
2026-07-21	0.3100	0.3200	0.1400	0.1600	-44.828%	59	1,470	+56.250%
2026-07-20	0.1200	0.3500	0.1200	0.2900	-3.333%	68	1,494	-13.793%
2026-07-17	0.1000	0.3200	0.1000	0.3000	-11.765%	39	1,485	-16.667%
2026-07-15	0.3300	0.3400	0.3300	0.3400	+13.333%	11	1,478	-26.471%
2026-07-14	0.4500	0.4500	0.3000	0.3000	-30.233%	2	1,476	-16.667%
2026-07-07	0.4300	0.4300	0.4100	0.4300	-34.848%	10	1,476	-41.860%
2026-07-01	0.6700	0.6700	0.6600	0.6600	+32.000%	22	1,475	-62.121%
2026-06-30	0.4900	0.8500	0.4900	0.5000	+11.111%	47	1,475	-50.000%
2026-06-29	0.3900	0.5800	0.3900	0.4500	-8.163%	3	1,434	-44.444%
2026-06-25	0.6100	0.6100	0.4900	0.4900	-7.547%	6	1,436	-48.980%
2026-06-23	0.5300	0.5300	0.5300	0.5300	+17.778%	11	1,440	-52.830%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-25.000%	2	1,440	-44.444%
2026-06-12	0.6000	0.6000	0.6000	0.6000	+76.471%	2	1,440	-58.333%
2026-06-10	0.3400	0.3400	0.3400	0.3400	-66.000%	5	1,440	-26.471%
2026-06-09	1.0000	1.0000	1.0000	1.0000	+9,900.000%	5	1,445	-75.000%
2026-06-04	0.0100	0.0100	0.0100	0.0100	-98.667%	1	1,450	+2,400.000%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+22.951%	1	1,450	-66.667%
2026-06-02	0.8100	0.8200	0.6100	0.6100	-25.610%	108	1,450	-59.016%
2026-05-29	0.7800	0.8200	0.7800	0.8200	-24.074%	21	1,440	-69.512%
2026-05-27	1.1100	1.1100	1.0800	1.0800	+2.857%	3	1,452	-76.852%
2026-05-26	1.0500	1.0500	1.0500	1.0500	-13.934%	11	1,452	-76.190%
2026-05-21	1.8500	1.8500	1.2200	1.2200	-7.576%	11	1,451	-79.508%
2026-05-20	1.3500	1.3900	1.2900	1.3200	-2.222%	35	1,451	-81.061%
2026-05-19	1.5500	1.5500	1.3200	1.3500	0.000%	13	1,458	-81.481%
2026-05-18	1.2900	1.3500	1.2900	1.3500	-2.878%	7	1,458	-81.481%
2026-05-15	1.8000	1.8000	1.3900	1.3900	-34.434%	8	1,458	-82.014%
2026-05-13	2.1200	2.1200	2.1200	2.1200	-15.200%	3	1,462	-88.208%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-7.749%	3	1,462	-90.000%
2026-05-11	2.7100	2.7100	2.7100	2.7100	-9.667%	2	1,462	-90.775%
2026-05-08	3.3200	3.3200	3.0000	3.0000	-34.066%	4	1,458	-91.667%
2026-05-07	4.5500	4.5500	4.5500	4.5500	-14.953%	1	1,459	-94.505%
2026-05-05	5.2300	5.4500	5.2300	5.3500	+1.905%	10	1,459	-95.327%
2026-05-04	5.3100	5.3100	5.2500	5.2500	-4.545%	21	1,459	-95.238%
2026-05-01	5.5000	5.5500	5.3500	5.5000	-9.836%	16	1,459	-95.455%
2026-04-30	6.3500	6.3500	6.1000	6.1000	-1.613%	102	1,459	-95.902%
2026-04-29	6.5500	6.6100	6.2000	6.2000	+3.333%	23	1,461	-95.968%
2026-04-28	5.9000	6.0500	5.8000	6.0000	-13.669%	10	1,457	-95.833%
2026-04-24	7.3000	7.3000	6.9500	6.9500	-9.150%	2	1,454	-96.403%
2026-04-23	8.1000	8.2800	7.4500	7.6500	+20.472%	46	1,452	-96.732%
2026-04-22	6.3500	6.4000	6.2900	6.3500	-11.806%	6	1,452	-96.063%
2026-04-21	6.8500	7.4000	6.8500	7.2000	-12.727%	11	1,454	-96.528%
2026-04-20	8.6000	8.6500	8.1500	8.2500	-1.198%	26	1,454	-96.970%
2026-04-17	8.8500	8.9000	8.3500	8.3500	-11.640%	14	1,452	-97.006%
2026-04-16	9.5500	9.5500	8.9500	9.4500	-11.600%	11	1,452	-97.354%
2026-04-14	10.6900	10.6900	10.6900	10.6900	-4.126%	5	1,458	-97.661%
2026-04-13	11.1500	11.1500	11.1500	11.1500	-22.569%	6	1,455	-97.758%
2026-04-10	13.2300	14.4000	13.2300	14.4000	+92.000%	33	1,455	-98.264%
2026-04-08	7.1000	7.5000	6.9000	7.5000	-25.447%	28	1,455	-96.667%
2026-04-07	10.3100	10.3100	10.0600	10.0600	-2.802%	6	1,478	-97.515%
2026-04-01	11.1700	11.1700	10.3500	10.3500	-14.745%	64	1,479	-97.585%
2026-03-31	12.1400	12.1400	12.1400	12.1400	-0.898%	1	1,418	-97.941%
2026-03-30	13.2500	13.2500	12.2500	12.2500	-24.149%	9	1,418	-97.959%
2026-03-27	16.2500	16.2800	16.0600	16.1500	+34.583%	9	1,414	-98.452%
2026-03-26	11.8500	12.0000	11.7500	12.0000	+4.987%	101	1,408	-97.917%
2026-03-25	10.7500	11.4300	10.7500	11.4300	+20.316%	5	1,505	-97.813%
2026-03-23	9.0000	9.6500	9.0000	9.5000	-6.404%	22	1,500	-97.368%
2026-03-20	9.0500	10.1500	9.0500	10.1500	+25.309%	108	1,478	-97.537%
2026-03-18	8.2500	8.2500	8.1000	8.1000	-0.857%	16	1,385	-96.914%
2026-03-17	8.0500	8.2000	7.9500	8.1700	-7.159%	11	1,373	-96.940%
2026-03-16	9.1500	9.2000	8.5000	8.8000	-8.333%	55	1,366	-97.159%
2026-03-13	8.4500	9.7000	8.4500	9.6000	+0.735%	23	1,333	-97.396%
2026-03-12	9.6500	9.6500	9.3000	9.5300	-5.080%	37	1,322	-97.377%
2026-03-11	9.1900	10.0400	9.1900	10.0400	-4.563%	17	1,312	-97.510%
2026-03-10	10.5200	10.5200	10.5200	10.5200	+3.137%	1	1,313	-97.624%
2026-03-09	9.9700	10.2500	9.9700	10.2000	-19.368%	10	1,313	-97.549%
2026-03-03	14.7800	14.7800	12.6500	12.6500	-9.836%	12	1,313	-98.024%
2026-03-02	15.4000	15.4000	13.9500	14.0300	-11.483%	38	1,315	-98.218%
2026-02-27	16.2000	16.3000	15.8500	15.8500	+6.376%	24	1,316	-98.423%
2026-02-26	15.7400	15.7400	14.7000	14.9000	-10.349%	68	1,301	-98.322%
2026-02-25	17.3000	17.3000	16.6200	16.6200	-9.031%	3	1,289	-98.496%
2026-02-24	17.0300	18.2700	16.5500	18.2700	+5.242%	11	1,289	-98.632%
2026-02-23	16.0200	17.3600	16.0200	17.3600	+25.797%	15	1,279	-98.560%
2026-02-20	14.2500	14.3600	13.8000	13.8000	-1.779%	49	1,282	-98.188%
2026-02-19	13.6200	14.5600	13.6200	14.0500	+5.243%	92	1,248	-98.221%
2026-02-18	14.9300	14.9700	12.6800	13.3500	+21.918%	64	1,232	-98.127%
2026-02-17	11.3500	11.3500	10.9500	10.9500	+12.539%	10	1,234	-97.717%
2026-02-13	11.0000	11.0000	9.7300	9.7300	-16.337%	3	1,230	-97.431%
2026-02-12	10.4100	11.6300	10.4100	11.6300	+11.292%	12	1,230	-97.850%
2026-02-10	10.4500	10.4500	10.2500	10.4500	-17.846%	24	1,228	-97.608%
2026-02-09	12.7200	12.7200	12.7200	12.7200	-6.125%	3	1,232	-98.035%
2026-02-05	12.0900	13.5500	12.0900	13.5500	+34.158%	17	1,229	-98.155%
2026-02-04	11.7500	11.7500	10.1000	10.1000	0.000%	46	1,221	-97.525%
2026-02-03	9.7100	10.2000	9.7000	10.1000	+32.895%	19	1,180	-97.525%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+1.740%	1	1,182	-96.711%
2026-01-29	7.4700	7.4700	7.4700	7.4700	+28.571%	1	1,182	-96.653%
2026-01-26	6.2000	6.2000	5.8100	5.8100	-4.283%	2	1,182	-95.697%
2026-01-22	6.0700	6.0700	6.0700	6.0700	+1.167%	1	1,182	-95.881%
2026-01-20	6.0000	6.0000	6.0000	6.0000	+12.150%	1	1,182	-95.833%
2026-01-16	5.3500	5.3500	5.3500	5.3500	-2.727%	1	1,180	-95.327%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+11.111%	29	1,180	-95.455%
2026-01-13	4.9500	4.9500	4.9500	4.9500	-7.477%	2	1,180	-94.949%
2025-12-30	5.3500	5.3500	5.3500	5.3500	+10.309%	20	1,178	-95.327%
2025-12-05	5.0800	5.0800	4.8500	4.8500	-18.760%	4	1,158	-94.845%
2025-12-02	5.9700	5.9700	5.9700	5.9700	-4.480%	1	1,158	-95.812%
2025-12-01	6.6500	6.7000	6.1500	6.2500	-10.072%	29	1,158	-96.000%
2025-11-26	6.9500	6.9500	6.9500	6.9500	+23.009%	9	1,189	-96.403%
2025-11-17	5.6500	5.7000	5.6500	5.6500	+21.505%	40	1,189	-95.575%
2025-11-12	4.5500	4.6500	4.5500	4.6500	-1.064%	14	1,193	-94.624%
2025-11-10	4.6500	4.7000	4.6500	4.7000	+14.078%	10	1,193	-94.681%
2025-10-27	4.1200	4.1200	4.1200	4.1200	-14.167%	1	1,193	-93.932%
2025-10-23	4.7500	4.8000	4.7500	4.8000	+4.348%	27	1,193	-94.792%
2025-10-09	4.6000	4.6000	4.6000	4.6000	-11.708%	3	1,193	-94.565%
2025-10-01	5.2100	5.2100	5.2100	5.2100	-2.617%	1	1,193	-95.202%
2025-09-29	5.3300	5.3500	5.3300	5.3500	-6.305%	2	1,194	-95.327%
2025-09-24	5.7100	5.7100	5.7100	5.7100	+6.729%	1	1,194	-95.622%
2025-09-17	5.3500	5.4000	5.3500	5.3500	-8.547%	16	1,195	-95.327%
2025-09-11	5.6000	5.8500	5.5500	5.8500	-0.847%	15	1,179	-95.726%
2025-09-09	5.9000	5.9000	5.9000	5.9000	-10.606%	1	1,179	-95.763%
2025-09-05	6.4000	6.6500	6.3500	6.6000	0.000%	15	1,180	-96.212%
2025-09-04	6.9000	6.9000	6.6000	6.6000	-4.348%	17	1,172	-96.212%
2025-09-03	6.8500	6.9000	6.7500	6.9000	+2.985%	31	1,155	-96.377%
2025-08-29	6.8500	7.1500	6.7000	6.7000	-2.190%	393	741	-96.269%
2025-08-28	7.3000	7.3000	6.8500	6.8500	-9.272%	513	741	-96.350%
2025-08-27	7.5500	7.6000	7.5000	7.5500	-2.706%	114	343	-96.689%
2025-08-22	8.0700	8.0700	5.8900	7.7600	-27.136%	54	251	-96.778%
2025-08-15	11.0500	11.0500	10.6500	10.6500	-3.182%	11	206	-97.653%
2025-08-14	9.6500	11.1000	9.6500	11.0000	+5.973%	112	215	-97.727%
2025-08-13	10.3800	10.3800	10.3800	10.3800	-3.889%	1	130	-97.592%
2025-08-12	10.2500	10.8000	10.2500	10.8000	-16.279%	13	130	-97.685%
2025-08-07	12.9000	12.9000	12.9000	12.9000	+11.207%	1	125	-98.062%
2025-08-06	11.6000	11.6000	11.6000	11.6000	-3.253%	2	124	-97.845%
2025-08-04	12.0000	12.0000	11.9900	11.9900	+3.810%	6	128	-97.915%
2025-08-01	11.5500	11.5500	11.5500	11.5500	+13.793%	2	127	-97.835%
2025-07-30	10.2600	10.2600	10.0000	10.1500	+28.481%	27	127	-97.537%
2025-07-29	7.9000	7.9000	7.9000	7.9000	-1.863%	1	102	-96.835%
2025-07-18	8.0500	8.0500	8.0500	8.0500	-0.617%	6	101	-96.894%
2025-07-17	8.5000	8.5000	8.1000	8.1000	-7.003%	11	95	-96.914%
2025-07-15	8.7000	8.7100	8.6000	8.7100	-6.845%	35	101	-97.130%
2025-07-11	9.3000	9.3500	9.3000	9.3500	+8.721%	30	66	-97.326%
2025-07-10	7.9000	8.6500	7.9000	8.6000	+11.688%	9	37	-97.093%
2025-07-08	7.8000	7.8000	7.7000	7.7000	-3.750%	12	28	-96.753%
2025-07-07	8.0000	8.0000	8.0000	8.0000	-4.192%	4	16	-96.875%
2025-06-12	7.2200	8.3500	7.2200	8.3500	-19.324%	2	12	-97.006%
2025-05-27	10.3500	10.3500	10.3500	10.3500	0.000%	10	10	-97.585%