Dark

PANW20260918P150
PANW Sep 18 2026 150.00 Put (PANW260918P00150000)
option OPRA

EOD

Jul 28, 2026

0.1600-23.810%(-0.0500)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2600	0.2900	0.1500	0.1600	-23.810%	52	2,720	0.000%
2026-07-27	0.2800	0.3100	0.1500	0.2100	0.000%	204	2,720	-23.810%
2026-07-24	0.2000	0.2100	0.2000	0.2100	-4.545%	5	2,842	-23.810%
2026-07-23	0.2200	0.2200	0.2200	0.2200	-21.429%	1	2,842	-27.273%
2026-07-22	0.3200	0.3800	0.2800	0.2800	+55.556%	7	2,842	-42.857%
2026-07-21	0.1200	0.1800	0.1200	0.1800	-5.263%	38	2,842	-11.111%
2026-07-20	0.1500	0.1900	0.1100	0.1900	+11.765%	44	2,850	-15.789%
2026-07-17	0.2100	0.2100	0.1100	0.1700	-19.048%	78	2,848	-5.882%
2026-07-15	0.2500	0.2500	0.2100	0.2100	-19.231%	11	2,845	-23.810%
2026-07-14	0.2600	0.2700	0.2200	0.2600	-18.750%	62	2,845	-38.462%
2026-07-13	0.2900	0.3200	0.2900	0.3200	+6.667%	2	2,796	-50.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	-11.765%	1	2,796	-46.667%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-17.073%	1	2,796	-52.941%
2026-07-08	0.3400	0.4200	0.2800	0.4100	+13.889%	49	2,796	-60.976%
2026-07-07	0.2300	0.3600	0.2300	0.3600	-10.000%	14	2,774	-55.556%
2026-07-06	0.4000	0.4100	0.2900	0.4000	-6.977%	16	2,778	-60.000%
2026-07-02	0.3800	0.4300	0.3700	0.4300	+13.158%	3	2,773	-62.791%
2026-07-01	0.3900	0.4200	0.3800	0.3800	+5.556%	51	2,773	-57.895%
2026-06-30	0.5300	0.5400	0.3600	0.3600	-56.627%	29	2,773	-55.556%
2026-06-29	0.8300	0.8300	0.8300	0.8300	+59.615%	2	2,772	-80.723%
2026-06-26	0.5200	0.5200	0.5200	0.5200	-25.714%	1	2,774	-69.231%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+29.630%	5	2,775	-77.143%
2026-06-18	0.6700	0.6700	0.5300	0.5400	+5.882%	237	2,575	-70.370%
2026-06-17	0.5100	0.5100	0.5100	0.5100	-15.000%	1	2,575	-68.627%
2026-06-16	0.6500	0.6500	0.6000	0.6000	-14.286%	4	2,575	-73.333%
2026-06-12	0.8400	0.8400	0.7000	0.7000	-33.333%	15	2,577	-77.143%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-4.545%	1	2,577	-84.762%
2026-06-09	0.9900	1.1000	0.9900	1.1000	+37.500%	11	2,576	-85.455%
2026-06-04	0.7800	0.8000	0.7300	0.8000	-5.882%	18	2,565	-80.000%
2026-06-03	0.8700	0.8700	0.7500	0.8500	0.000%	14	2,564	-81.176%
2026-06-02	0.8500	0.8500	0.8500	0.8500	-15.000%	2	2,577	-81.176%
2026-06-01	0.8000	1.0000	0.7100	1.0000	+1.010%	10	2,577	-84.000%
2026-05-29	0.9900	0.9900	0.9900	0.9900	-25.564%	9	2,586	-83.838%
2026-05-27	1.3600	1.3700	1.1100	1.3300	+15.652%	22	2,577	-87.970%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-4.167%	2	2,577	-86.087%
2026-05-22	1.4400	1.5000	1.1800	1.2000	-14.286%	34	2,579	-86.667%
2026-05-21	1.5700	1.5700	1.4000	1.4000	-12.500%	54	2,593	-88.571%
2026-05-20	2.5900	2.5900	1.5500	1.6000	-13.978%	5	2,593	-90.000%
2026-05-19	1.8600	1.8700	1.6400	1.8600	+18.471%	18	2,612	-91.398%
2026-05-18	1.8700	1.9800	1.5700	1.5700	-11.798%	15	2,612	-89.809%
2026-05-15	2.0700	2.0700	1.7800	1.7800	-39.865%	6	2,612	-91.011%
2026-05-12	2.9600	2.9600	2.9600	2.9600	-1.003%	1	2,630	-94.595%
2026-05-11	3.4600	3.5000	2.9700	2.9900	-15.775%	19	2,630	-94.649%
2026-05-08	4.0000	4.0000	3.5500	3.5500	-23.983%	6	2,646	-95.493%
2026-05-07	4.6400	4.8500	4.5000	4.6700	-27.031%	39	2,647	-96.574%
2026-05-05	7.0000	7.0000	6.3500	6.4000	+1.587%	26	2,676	-97.500%
2026-05-04	6.4500	6.4500	6.1500	6.3000	-7.353%	5	2,652	-97.460%
2026-05-01	6.6000	6.8000	6.5000	6.8000	-10.526%	15	2,639	-97.647%
2026-04-30	7.7500	7.9000	7.6000	7.6000	+4.828%	48	2,639	-97.895%
2026-04-29	8.0000	8.0000	7.2500	7.2500	+2.113%	25	2,599	-97.793%
2026-04-28	7.4000	7.4000	6.9000	7.1000	-2.740%	60	2,622	-97.746%
2026-04-27	7.2500	7.3500	7.1500	7.3000	-8.176%	89	2,587	-97.808%
2026-04-24	8.8000	8.9000	7.8500	7.9500	-12.155%	59	2,594	-97.987%
2026-04-23	9.0500	9.5000	8.9400	9.0500	+21.477%	174	2,593	-98.232%
2026-04-22	8.0000	8.0000	7.4500	7.4500	-13.873%	8	2,442	-97.852%
2026-04-21	8.6500	8.6500	8.5500	8.6500	-11.282%	5	2,448	-98.150%
2026-04-20	10.0500	10.2000	9.6500	9.7500	-4.878%	86	2,448	-98.359%
2026-04-17	10.4000	10.5500	10.0500	10.2500	-8.072%	43	2,466	-98.439%
2026-04-16	10.3000	11.1500	10.3000	11.1500	-3.879%	14	2,456	-98.565%
2026-04-15	11.6000	11.6000	11.6000	11.6000	-8.733%	1	2,466	-98.621%
2026-04-14	12.9000	12.9000	12.5400	12.7100	-20.662%	16	2,467	-98.741%
2026-04-10	16.0500	16.9500	15.9100	16.0200	+54.783%	102	2,492	-99.001%
2026-04-09	10.2000	10.5000	10.2000	10.3500	+14.365%	5	2,456	-98.454%
2026-04-08	8.1500	9.0500	8.0700	9.0500	-14.380%	39	2,453	-98.232%
2026-04-07	12.0400	12.1500	10.5700	10.5700	-12.789%	7	2,435	-98.486%
2026-04-06	12.2000	12.2000	12.1200	12.1200	-3.426%	2	2,432	-98.680%
2026-04-02	12.7800	12.7800	12.4500	12.5500	-1.953%	4	2,436	-98.725%
2026-04-01	12.8000	12.8000	12.7500	12.8000	-2.290%	37	2,436	-98.750%
2026-03-31	14.6800	14.6800	12.8400	13.1000	-9.655%	63	2,436	-98.779%
2026-03-30	16.2000	16.2000	14.2600	14.5000	-21.622%	26	2,426	-98.897%
2026-03-27	17.2800	18.8000	17.2800	18.5000	+35.531%	11	2,413	-99.135%
2026-03-25	12.9500	13.6500	12.9500	13.6500	+1.111%	9	2,412	-98.828%
2026-03-24	13.4000	13.5500	13.4000	13.5000	+23.853%	44	2,407	-98.815%
2026-03-23	11.2000	11.2000	10.9000	10.9000	-7.234%	6	2,415	-98.532%
2026-03-20	11.1700	11.8500	11.0000	11.7500	+14.522%	634	2,413	-98.638%
2026-03-18	9.5000	10.2600	9.5000	10.2600	+6.321%	11	2,659	-98.441%
2026-03-17	9.5500	9.6500	9.5000	9.6500	-12.273%	9	2,654	-98.342%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-3.930%	1	2,647	-98.545%
2026-03-12	11.4500	11.4500	11.4500	11.4500	-4.184%	5	2,648	-98.603%
2026-03-11	11.8500	12.0500	11.8500	11.9500	+1.271%	832	2,577	-98.661%
2026-03-09	11.5700	11.8000	11.5700	11.8000	-3.752%	7	2,382	-98.644%
2026-03-06	12.4500	12.4500	12.2400	12.2600	-0.729%	15	2,382	-98.695%
2026-03-05	12.3500	12.3500	12.3500	12.3500	-6.084%	2	2,374	-98.704%
2026-03-04	14.2500	14.2500	13.0500	13.1500	-9.932%	76	2,374	-98.783%
2026-03-03	17.2100	17.2100	14.6000	14.6000	-10.429%	5	2,397	-98.904%
2026-03-02	17.3700	17.3700	16.3000	16.3000	-9.745%	51	2,398	-99.018%
2026-02-27	19.0700	19.0700	18.0600	18.0600	+6.235%	3	2,416	-99.114%
2026-02-26	17.7600	17.7600	17.0000	17.0000	-12.054%	12	2,415	-99.059%
2026-02-25	20.2000	20.2000	19.3300	19.3300	-6.165%	16	2,410	-99.172%
2026-02-24	18.6400	21.2000	18.6400	20.6000	+3.258%	4	2,410	-99.223%
2026-02-23	18.5000	19.9500	18.2000	19.9500	+17.422%	1,165	2,410	-99.198%
2026-02-20	14.9500	16.9900	13.3500	16.9900	+7.192%	571	2,580	-99.058%
2026-02-19	17.0000	17.2200	15.8500	15.8500	+0.316%	10	2,700	-98.991%
2026-02-18	17.2000	17.2000	14.8000	15.8000	+18.797%	274	2,699	-98.987%
2026-02-17	12.1500	13.3500	12.1500	13.3000	+14.163%	16	2,846	-98.797%
2026-02-13	11.6500	11.6500	11.6500	11.6500	-15.884%	1	2,857	-98.627%
2026-02-12	15.5500	15.5500	13.8500	13.8500	+14.463%	5	2,857	-98.845%
2026-02-10	12.3000	12.3000	12.1000	12.1000	-0.820%	402	2,852	-98.678%
2026-02-09	12.2000	12.2000	12.2000	12.2000	-21.290%	1	3,243	-98.689%
2026-02-06	16.3200	16.3200	15.5000	15.5000	+14.560%	2	3,244	-98.968%
2026-02-05	14.3500	14.3500	13.5300	13.5300	+10.000%	10	3,243	-98.817%
2026-02-04	12.3000	12.3000	12.3000	12.3000	+7.895%	600	3,243	-98.699%
2026-02-03	10.0500	11.4000	10.0500	11.4000	+22.581%	17	2,860	-98.596%
2026-01-29	8.4000	9.3000	8.4000	9.3000	+36.765%	3	2,850	-98.280%
2026-01-28	6.8000	6.8000	6.8000	6.8000	-8.108%	1	2,850	-97.647%
2026-01-22	7.4000	7.4000	7.4000	7.4000	-9.756%	1	2,850	-97.838%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+2.500%	1	2,851	-98.049%
2026-01-20	7.0300	8.0000	7.0300	8.0000	+14.286%	11	2,850	-98.000%
2026-01-16	7.0000	7.0000	6.9500	7.0000	+11.111%	152	2,750	-97.714%
2026-01-13	6.1200	6.3000	6.1200	6.3000	+1.777%	2	2,750	-97.460%
2026-01-08	5.7000	6.1900	5.7000	6.1900	-0.642%	3	2,750	-97.415%
2026-01-07	6.2300	6.2300	6.2300	6.2300	-12.254%	1	2,750	-97.432%
2026-01-06	7.1000	7.1000	7.1000	7.1000	+2.899%	1	2,750	-97.746%
2026-01-05	6.9000	6.9000	6.9000	6.9000	-17.365%	1	2,749	-97.681%
2026-01-02	8.2500	8.3500	8.2500	8.3500	+31.083%	200	2,749	-98.084%
2025-12-30	6.3800	6.3800	6.3700	6.3700	-2.748%	22	2,949	-97.488%
2025-12-29	6.5500	6.5500	6.5500	6.5500	+11.966%	1	2,949	-97.557%
2025-12-24	5.8500	5.8500	5.8500	5.8500	-9.302%	20	2,949	-97.265%
2025-12-23	6.5500	6.5500	6.4000	6.4500	+1.097%	203	2,949	-97.519%
2025-12-04	6.3900	6.4100	6.3800	6.3800	-4.776%	40	2,749	-97.492%
2025-12-03	6.7000	6.7000	6.6500	6.7000	-12.987%	205	2,749	-97.612%
2025-12-01	7.7000	7.7000	7.4000	7.7000	-3.750%	1,024	2,577	-97.922%
2025-11-26	8.2500	8.2500	7.9000	8.0000	-3.614%	17	1,646	-98.000%
2025-11-25	8.9500	8.9500	8.3000	8.3000	-1.190%	1,001	1,646	-98.072%
2025-11-24	8.4000	8.4000	8.4000	8.4000	-9.189%	350	1,224	-98.095%
2025-11-21	10.0000	10.0000	8.7300	9.2500	+36.230%	182	905	-98.270%
2025-11-19	6.9200	7.3500	6.7900	6.7900	+2.879%	40	757	-97.644%
2025-11-17	6.5500	6.6000	6.5500	6.6000	+3.448%	2	754	-97.576%
2025-11-13	6.1400	6.3800	6.1400	6.3800	+27.600%	2	754	-97.492%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-11.504%	1	754	-96.800%
2025-10-23	5.6000	5.6500	5.5500	5.6500	-9.310%	27	754	-97.168%
2025-10-15	6.2300	6.2300	6.2300	6.2300	+14.312%	1	754	-97.432%
2025-10-09	5.3500	5.4500	5.3500	5.4500	+5.010%	6	755	-97.064%
2025-10-08	5.1900	5.1900	5.1900	5.1900	-3.889%	1	757	-96.917%
2025-10-06	5.4000	5.4000	5.4000	5.4000	-14.286%	1	758	-97.037%
2025-10-01	6.3000	6.3000	6.3000	6.3000	-7.760%	1	757	-97.460%
2025-09-24	6.8300	6.8300	6.8300	6.8300	+0.441%	1	756	-97.657%
2025-09-11	6.4400	6.8500	6.4400	6.8000	+2.256%	45	755	-97.647%
2025-09-10	6.6500	6.7000	6.6500	6.6500	-7.639%	22	720	-97.594%
2025-09-09	7.0000	7.2000	7.0000	7.2000	+2.857%	35	699	-97.778%
2025-09-08	7.0000	7.0000	7.0000	7.0000	-8.497%	4	691	-97.714%
2025-09-05	7.4500	7.7500	7.4500	7.6500	+1.325%	9	692	-97.908%
2025-09-04	7.7000	7.7000	7.5500	7.5500	-9.036%	36	691	-97.881%
2025-09-03	7.7500	8.3000	7.7500	8.3000	+1.840%	36	671	-98.072%
2025-08-29	8.1500	8.1500	8.1500	8.1500	+1.368%	8	667	-98.037%
2025-08-28	8.5000	8.5000	8.0400	8.0400	-8.636%	4	667	-98.010%
2025-08-27	8.8500	8.8500	8.0000	8.8000	-6.283%	3	664	-98.182%
2025-08-25	9.3900	9.3900	9.3900	9.3900	+1.514%	12	663	-98.296%
2025-08-22	9.0500	9.2500	9.0500	9.2500	-1.070%	12	663	-98.270%
2025-08-20	9.5000	9.9800	9.0500	9.3500	-7.426%	7	651	-98.289%
2025-08-19	9.2600	10.1000	8.5700	10.1000	-15.763%	49	651	-98.416%
2025-08-18	11.9900	11.9900	11.9900	11.9900	-0.083%	1	664	-98.666%
2025-08-15	12.4500	12.4500	12.0000	12.0000	-6.250%	14	663	-98.667%
2025-08-14	12.8000	12.8000	12.7900	12.8000	+7.563%	23	658	-98.750%
2025-08-13	12.0000	12.0000	11.9000	11.9000	-5.179%	5	658	-98.655%
2025-08-12	12.7400	12.7400	12.5500	12.5500	-12.544%	207	654	-98.725%
2025-08-08	14.0000	14.3500	14.0000	14.3500	-3.041%	2	455	-98.885%
2025-08-07	15.0000	15.0000	14.7500	14.8000	+15.625%	51	456	-98.919%
2025-08-06	13.6500	13.6500	12.8000	12.8000	-7.514%	2	412	-98.750%
2025-08-05	13.8400	13.8400	13.8400	13.8400	+6.873%	1	410	-98.844%
2025-08-01	12.9500	12.9500	12.9500	12.9500	+3.933%	2	410	-98.764%
2025-07-31	13.1200	13.1500	12.4600	12.4600	+7.879%	15	410	-98.716%
2025-07-30	12.3000	12.3000	10.5000	11.5500	+27.624%	356	397	-98.615%
2025-07-29	8.5000	9.1500	8.5000	9.0500	-8.122%	9	44	-98.232%
2025-07-15	9.8500	9.8500	9.8500	9.8500	+2.073%	3	36	-98.376%
2025-07-10	9.0000	9.6500	9.0000	9.6500	+7.222%	34	36	-98.342%
2025-06-27	9.0000	9.0000	9.0000	9.0000	-2.808%	1	2	-98.222%
2025-06-23	9.2600	9.2600	9.2600	9.2600	0.000%	1	1	-98.272%