Dark

PANW20260918P155
PANW Sep 18 2026 155.00 Put (PANW260918P00155000)
option OPRA

EOD

Jul 28, 2026

0.2700-10.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2700	0.2700	0.2700	0.2700	-10.000%	2	1,732	0.000%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+76.471%	10	1,734	-10.000%
2026-07-21	0.4300	0.4400	0.1700	0.1700	-70.175%	10	1,734	+58.824%
2026-07-17	0.8900	0.8900	0.5700	0.5700	+54.054%	6	1,735	-52.632%
2026-07-14	0.2900	0.3700	0.2700	0.3700	-56.471%	17	1,741	-27.027%
2026-07-06	0.8500	0.8500	0.8500	0.8500	+165.625%	4	1,753	-68.235%
2026-07-02	0.4000	0.4000	0.3200	0.3200	-36.000%	5	1,756	-15.625%
2026-07-01	0.4700	0.5000	0.4000	0.5000	-26.471%	35	1,756	-46.000%
2026-06-30	0.4200	0.6800	0.4100	0.6800	+1.493%	4	1,774	-60.294%
2026-06-29	0.5200	0.6700	0.4500	0.6700	+21.818%	8	1,773	-59.701%
2026-06-26	0.5800	0.8100	0.5500	0.5500	-24.658%	17	1,781	-50.909%
2026-06-22	0.7500	0.7500	0.7300	0.7300	+2.817%	5	1,791	-63.014%
2026-06-18	0.7700	0.7700	0.7100	0.7100	+5.970%	4	1,800	-61.972%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-6.944%	1	1,800	-59.701%
2026-06-12	0.7400	0.7400	0.7200	0.7200	-24.211%	6	1,800	-62.500%
2026-06-11	1.0000	1.0000	0.9500	0.9500	-13.636%	87	1,800	-71.579%
2026-06-10	1.1600	1.1600	1.1000	1.1000	+11.111%	2	1,887	-75.455%
2026-06-08	0.9900	0.9900	0.9900	0.9900	+7.609%	1	1,887	-72.727%
2026-06-04	1.0000	1.0000	0.9200	0.9200	-23.333%	2	1,888	-70.652%
2026-06-02	1.2000	1.2000	1.2000	1.2000	+41.176%	1	1,889	-77.500%
2026-06-01	1.1000	1.1000	0.8500	0.8500	-24.779%	14	1,889	-68.235%
2026-05-29	1.0800	1.7800	1.0800	1.1300	-32.335%	33	1,903	-76.106%
2026-05-27	1.6700	1.6700	1.6700	1.6700	+16.783%	6	1,923	-83.832%
2026-05-26	1.4300	1.4300	1.4300	1.4300	-1.379%	2	1,923	-81.119%
2026-05-22	1.6600	1.6600	1.4500	1.4500	-22.872%	2	1,925	-81.379%
2026-05-21	1.9800	1.9800	1.8800	1.8800	-17.181%	33	1,927	-85.638%
2026-05-19	2.2700	2.2700	2.2700	2.2700	+20.745%	2	1,927	-88.106%
2026-05-18	2.4200	2.4200	1.8800	1.8800	-16.071%	15	1,896	-85.638%
2026-05-15	2.7900	2.7900	2.1400	2.2400	-21.951%	23	1,896	-87.946%
2026-05-14	3.1500	3.1500	2.8700	2.8700	-15.089%	22	1,911	-90.592%
2026-05-12	3.6200	3.6200	3.3800	3.3800	-6.887%	5	1,913	-92.012%
2026-05-11	4.0500	4.2000	3.6300	3.6300	-17.500%	8	1,913	-92.562%
2026-05-08	5.1500	5.1500	4.4000	4.4000	-22.399%	2	1,920	-93.864%
2026-05-07	5.5000	5.8000	5.5000	5.6700	-34.828%	15	1,920	-95.238%
2026-05-06	8.7000	8.7000	8.7000	8.7000	+12.258%	1	1,927	-96.897%
2026-05-05	7.9000	8.5000	7.4900	7.7500	+2.649%	22	1,927	-96.516%
2026-05-04	7.5000	7.5500	7.4300	7.5500	-7.362%	31	1,924	-96.424%
2026-05-01	8.3700	8.3700	7.7500	8.1500	-18.825%	12	1,899	-96.687%
2026-04-30	10.0400	10.0400	10.0400	10.0400	+12.809%	2	1,899	-97.311%
2026-04-29	9.2000	9.2000	8.8000	8.9000	+7.229%	10	1,899	-96.966%
2026-04-28	8.2000	8.5000	8.2000	8.3000	-4.046%	5	1,891	-96.747%
2026-04-27	9.1300	9.1300	8.6500	8.6500	-7.684%	6	1,890	-96.879%
2026-04-24	10.2000	10.5000	9.3300	9.3700	-12.019%	28	1,890	-97.118%
2026-04-23	10.5500	11.2000	10.5000	10.6500	+22.414%	27	1,889	-97.465%
2026-04-22	9.5000	9.5000	8.7000	8.7000	-14.706%	4	1,893	-96.897%
2026-04-21	11.5000	11.5000	9.6500	10.2000	-10.917%	62	1,944	-97.353%
2026-04-20	12.1500	12.1500	11.4500	11.4500	-5.761%	13	1,944	-97.642%
2026-04-17	11.9000	12.3500	11.9000	12.1500	-5.814%	24	1,955	-97.778%
2026-04-16	12.4500	13.0500	12.4500	12.9000	-5.495%	27	1,949	-97.907%
2026-04-15	14.3500	14.3500	13.6500	13.6500	-11.248%	181	1,943	-98.022%
2026-04-14	15.0500	15.7900	15.0000	15.3800	-0.130%	17	1,801	-98.244%
2026-04-13	16.3300	16.3300	15.3500	15.4000	-15.616%	81	1,797	-98.247%
2026-04-10	18.2300	19.5000	18.0000	18.2500	+47.773%	24	1,807	-98.521%
2026-04-09	12.3500	12.3500	12.3500	12.3500	+18.182%	3	1,803	-97.814%
2026-04-08	9.6500	10.5500	9.6500	10.4500	-26.923%	13	1,803	-97.416%
2026-04-07	14.3000	14.3000	14.3000	14.3000	-0.070%	10	1,805	-98.112%
2026-04-06	14.3100	14.3100	14.3100	14.3100	+0.421%	1	1,795	-98.113%
2026-04-02	15.4500	15.4500	14.2500	14.2500	-2.730%	93	1,737	-98.105%
2026-04-01	14.5700	14.6500	14.4200	14.6500	-2.980%	68	1,737	-98.157%
2026-03-31	15.4500	15.4500	15.1000	15.1000	-11.953%	4	1,691	-98.212%
2026-03-30	16.8000	17.1500	15.9500	17.1500	-17.903%	506	1,694	-98.426%
2026-03-27	22.1500	22.1500	20.4000	20.8900	+31.384%	14	1,189	-98.708%
2026-03-26	15.8700	15.9000	15.8700	15.9000	+0.952%	10	1,180	-98.302%
2026-03-24	15.7500	15.7500	15.7500	15.7500	+19.318%	1	1,178	-98.286%
2026-03-23	13.2000	13.2000	13.2000	13.2000	-2.222%	10	1,177	-97.955%
2026-03-20	13.4000	13.9000	13.0500	13.5000	+20.000%	112	1,167	-98.000%
2026-03-19	11.6500	11.6500	11.2500	11.2500	-2.513%	184	1,060	-97.600%
2026-03-18	11.5400	11.5400	11.5400	11.5400	-5.796%	1	985	-97.660%
2026-03-16	12.6500	12.6500	12.2500	12.2500	-5.039%	10	985	-97.796%
2026-03-13	12.6300	12.9000	12.2900	12.9000	-1.527%	57	993	-97.907%
2026-03-12	13.8600	13.8600	13.1000	13.1000	-1.207%	6	986	-97.939%
2026-03-11	13.2600	13.2600	13.2600	13.2600	-4.260%	1	982	-97.964%
2026-03-09	13.4500	14.0500	13.4000	13.8500	-1.564%	12	982	-98.051%
2026-03-06	14.5000	14.5000	13.9400	14.0700	-2.292%	26	976	-98.081%
2026-03-05	14.4000	14.4000	14.4000	14.4000	-6.494%	1	983	-98.125%
2026-03-04	16.7000	16.7000	15.4000	15.4000	-10.204%	8	984	-98.247%
2026-03-03	18.8000	18.8000	17.1500	17.1500	-9.259%	6	984	-98.426%
2026-03-02	21.7000	21.7000	18.9000	18.9000	-10.214%	26	982	-98.571%
2026-02-27	21.9000	21.9000	21.0500	21.0500	+7.398%	20	982	-98.717%
2026-02-26	20.1500	20.1500	19.1800	19.6000	-13.884%	4	971	-98.622%
2026-02-24	21.6000	22.7600	21.6000	22.7600	+4.644%	6	972	-98.814%
2026-02-23	21.3300	21.7500	21.3300	21.7500	+14.715%	2	972	-98.759%
2026-02-20	16.2500	18.9600	16.2500	18.9600	-3.413%	24	970	-98.576%
2026-02-19	19.0200	19.6300	18.7500	19.6300	+13.141%	11	980	-98.625%
2026-02-18	19.9500	19.9500	17.2800	17.3500	+12.736%	66	970	-98.444%
2026-02-17	14.6200	15.3900	14.3500	15.3900	+14.509%	7	939	-98.246%
2026-02-13	14.2000	14.7500	13.0800	13.4400	-17.445%	181	772	-97.991%
2026-02-12	16.1200	17.5000	15.9500	16.2800	-7.657%	506	772	-98.342%
2026-02-06	17.6300	17.6300	17.6300	17.6300	+10.881%	7	362	-98.469%
2026-02-04	15.2000	15.9000	14.9000	15.9000	+11.972%	36	355	-98.302%
2026-02-03	14.1700	14.2000	13.9000	14.2000	+39.216%	9	346	-98.099%
2026-01-30	10.5000	10.5000	10.1000	10.2000	+24.694%	12	338	-97.353%
2026-01-27	8.5000	8.5000	8.1800	8.1800	-13.163%	20	329	-96.699%
2026-01-21	9.4400	9.4400	9.4200	9.4200	+24.768%	40	341	-97.134%
2026-01-12	7.4000	7.5500	7.4000	7.5500	+12.687%	2	301	-96.424%
2026-01-08	6.7000	6.7000	6.7000	6.7000	-16.250%	2	301	-95.970%
2026-01-06	7.9500	8.0500	7.9500	8.0000	-1.235%	18	301	-96.625%
2025-12-31	7.7700	8.1000	7.7700	8.1000	+8.725%	3	282	-96.667%
2025-12-11	7.4500	7.4500	7.4500	7.4500	-1.325%	180	282	-96.376%
2025-12-10	7.5500	7.5500	7.5500	7.5500	-17.935%	10	221	-96.424%
2025-12-01	9.2000	9.2000	9.2000	9.2000	-0.541%	2	225	-97.065%
2025-11-26	9.4500	9.4500	9.2500	9.2500	-4.442%	10	233	-97.081%
2025-11-24	9.6800	9.6800	9.6800	9.6800	+29.933%	1	233	-97.211%
2025-11-14	7.4500	7.4500	7.4500	7.4500	+7.194%	2	233	-96.376%
2025-11-07	6.9500	6.9500	6.9500	6.9500	+21.930%	3	233	-96.115%
2025-10-28	5.7000	5.7000	5.7000	5.7000	-14.925%	2	233	-95.263%
2025-10-06	6.7000	6.7000	6.7000	6.7000	-12.418%	2	235	-95.970%
2025-09-25	7.6500	7.6500	7.6500	7.6500	+11.354%	1	237	-96.471%
2025-09-18	6.9000	6.9000	6.8700	6.8700	-8.400%	5	236	-96.070%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-7.407%	1	237	-96.400%
2025-09-12	8.1500	8.1500	8.1000	8.1000	+2.532%	19	237	-96.667%
2025-09-11	7.6500	7.9000	7.6500	7.9000	+1.935%	25	218	-96.582%
2025-09-10	7.7500	7.7500	7.7500	7.7500	-4.908%	4	205	-96.516%
2025-09-09	8.1500	8.1500	8.1500	8.1500	-2.395%	1	205	-96.687%
2025-09-08	8.1000	8.3500	8.1000	8.3500	-6.704%	43	208	-96.766%
2025-09-05	8.2500	9.0500	8.2500	8.9500	+3.468%	41	165	-96.983%
2025-09-04	8.9000	8.9000	8.6500	8.6500	-3.352%	2	126	-96.879%
2025-09-03	9.0000	9.2000	8.9500	8.9500	-4.787%	17	125	-96.983%
2025-09-02	9.4000	9.4000	9.4000	9.4000	0.000%	59	112	-97.128%
2025-08-29	9.3500	9.5500	9.3500	9.4000	-4.569%	21	46	-97.128%
2025-08-28	9.7500	9.8500	9.7500	9.8500	-13.596%	13	46	-97.259%
2025-08-20	11.4000	11.4000	11.4000	11.4000	-18.861%	1	45	-97.632%
2025-08-15	14.0500	14.0500	14.0500	14.0500	+2.555%	2	45	-98.078%
2025-08-13	13.7000	13.7000	13.7000	13.7000	-3.180%	10	45	-98.029%
2025-08-12	14.4500	14.4500	14.1000	14.1500	-11.563%	3	45	-98.092%
2025-08-08	16.0200	16.0200	16.0000	16.0000	-6.433%	2	44	-98.313%
2025-08-07	15.6000	17.1000	15.6000	17.1000	+12.871%	4	44	-98.421%
2025-08-06	15.1500	15.1500	15.1500	15.1500	-2.132%	10	40	-98.218%
2025-08-05	15.3600	15.4800	15.3600	15.4800	+4.242%	2	37	-98.256%
2025-08-04	14.8500	14.8500	14.8500	14.8500	-0.669%	5	37	-98.182%
2025-08-01	14.9500	14.9500	14.9500	14.9500	+3.460%	2	32	-98.194%
2025-07-31	14.4500	14.4500	14.4500	14.4500	+9.886%	2	33	-98.131%
2025-07-30	12.5500	13.1500	12.5500	13.1500	+27.053%	4	31	-97.947%
2025-07-29	10.3500	10.3500	10.3500	10.3500	-1.429%	2	27	-97.391%
2025-07-17	10.5000	10.5000	10.5000	10.5000	-6.250%	3	25	-97.429%
2025-07-15	11.1000	11.2000	11.1000	11.2000	-4.681%	4	22	-97.589%
2025-07-11	11.8000	11.8000	11.7500	11.7500	+16.337%	6	19	-97.702%
2025-07-07	10.1000	10.1000	10.1000	10.1000	+1.712%	1	13	-97.327%
2025-06-26	9.9300	9.9300	9.9300	9.9300	0.000%	2	12	-97.281%
2025-06-25	9.9400	9.9400	9.9300	9.9300	0.000%	10	10	-97.281%