Dark

PANW20260918P160
PANW Sep 18 2026 160.00 Put (PANW260918P00160000)
option OPRA

EOD

Jul 23, 2026

0.2600-38.095%(-0.1600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2700	0.2700	0.2600	0.2600	-38.095%	3	673	0.000%
2026-07-20	0.2300	0.4200	0.2300	0.4200	+7.692%	2	670	-38.095%
2026-07-17	0.3900	0.3900	0.3900	0.3900	+14.706%	1	669	-33.333%
2026-07-14	0.2900	0.3400	0.2900	0.3400	-33.333%	2	670	-23.529%
2026-07-08	0.5200	0.5200	0.5000	0.5100	+8.511%	6	669	-49.020%
2026-07-07	0.4500	0.4700	0.4500	0.4700	-2.083%	4	673	-44.681%
2026-07-06	0.6800	0.6800	0.4800	0.4800	-14.286%	4	673	-45.833%
2026-07-01	0.5900	0.5900	0.5500	0.5600	-3.448%	42	652	-53.571%
2026-06-30	0.6700	0.6700	0.5800	0.5800	-10.769%	2	652	-55.172%
2026-06-26	0.6900	0.6900	0.6500	0.6500	-19.753%	10	653	-60.000%
2026-06-25	0.8100	0.8100	0.8100	0.8100	-10.989%	1	658	-67.901%
2026-06-18	0.9100	0.9100	0.9100	0.9100	+28.169%	3	665	-71.429%
2026-06-17	0.7100	0.7100	0.7100	0.7100	-11.250%	1	665	-63.380%
2026-06-15	0.9000	0.9000	0.8000	0.8000	-17.526%	8	665	-67.500%
2026-06-12	0.9700	0.9700	0.9700	0.9700	-38.994%	1	665	-73.196%
2026-06-09	1.5800	1.5900	1.5800	1.5900	+34.746%	4	665	-83.648%
2026-06-04	1.1300	1.2800	1.1300	1.1800	-21.854%	7	663	-77.966%
2026-06-03	1.5200	1.5200	1.5100	1.5100	+37.273%	12	660	-82.781%
2026-06-02	1.3000	1.4800	1.1000	1.1000	-16.667%	6	648	-76.364%
2026-06-01	1.2200	1.3200	1.0000	1.3200	-11.409%	40	654	-80.303%
2026-05-29	1.4900	1.4900	1.4900	1.4900	-19.892%	1	694	-82.550%
2026-05-28	1.7800	1.8600	1.7800	1.8600	-10.145%	3	695	-86.022%
2026-05-27	2.5000	2.5000	1.9700	2.0700	+19.653%	13	696	-87.440%
2026-05-26	1.9200	1.9200	1.7300	1.7300	-1.705%	2	695	-84.971%
2026-05-22	1.7500	1.8500	1.7500	1.7600	-14.146%	15	696	-85.227%
2026-05-21	2.5100	2.5300	2.0500	2.0500	-10.088%	32	696	-87.317%
2026-05-20	2.7000	2.7000	2.2800	2.2800	-8.065%	2	696	-88.596%
2026-05-19	2.5200	2.5200	2.4200	2.4800	+3.333%	5	725	-89.516%
2026-05-18	2.8500	2.9500	2.3600	2.4000	-6.615%	66	725	-89.167%
2026-05-15	2.5700	2.5700	2.5700	2.5700	-21.407%	1	725	-89.883%
2026-05-14	3.2900	3.2900	3.1800	3.2700	-17.215%	405	1,135	-92.049%
2026-05-13	3.9700	4.0700	3.6000	3.9500	-7.059%	14	891	-93.418%
2026-05-12	4.1400	4.3000	4.1400	4.2500	-9.766%	68	891	-93.882%
2026-05-11	5.0000	5.0000	4.7100	4.7100	-9.943%	12	891	-94.480%
2026-05-08	6.6000	6.6000	5.2300	5.2300	-20.997%	28	953	-95.029%
2026-05-07	7.1500	7.3000	6.5500	6.6200	-31.753%	13	936	-96.073%
2026-05-06	9.7000	9.7000	9.7000	9.7000	+6.011%	1	943	-97.320%
2026-05-05	9.1500	9.1500	9.1500	9.1500	+2.235%	4	944	-97.158%
2026-05-04	8.9500	8.9500	8.8500	8.9500	-7.254%	3	941	-97.095%
2026-05-01	9.3000	9.6500	9.1500	9.6500	-5.392%	44	906	-97.306%
2026-04-29	10.6500	10.6500	10.2000	10.2000	+3.030%	5	906	-97.451%
2026-04-28	9.7500	9.9000	9.5500	9.9000	-7.907%	5	903	-97.374%
2026-04-27	11.0200	11.0200	10.7500	10.7500	-6.114%	2	898	-97.581%
2026-04-24	11.9000	11.9000	11.4500	11.4500	-8.400%	3	897	-97.729%
2026-04-23	13.3000	13.6000	12.3500	12.5000	+21.951%	11	894	-97.920%
2026-04-22	10.7000	10.7500	10.2500	10.2500	-10.088%	7	884	-97.463%
2026-04-21	11.4000	11.4000	11.4000	11.4000	-15.242%	1	890	-97.719%
2026-04-20	13.9500	13.9500	13.4500	13.4500	-4.745%	31	890	-98.067%
2026-04-17	14.1200	14.1200	14.1200	14.1200	-10.802%	2	890	-98.159%
2026-04-15	16.4500	16.4500	15.8300	15.8300	-6.937%	2	890	-98.358%
2026-04-14	17.3800	17.6500	17.0100	17.0100	-4.972%	14	892	-98.471%
2026-04-13	18.1500	18.1500	17.8500	17.9000	-13.359%	30	887	-98.547%
2026-04-10	20.1000	21.4000	20.1000	20.6600	+38.379%	10	887	-98.742%
2026-04-09	14.9300	14.9300	14.9300	14.9300	+21.878%	1	882	-98.259%
2026-04-08	11.4000	12.2500	11.4000	12.2500	-24.569%	7	882	-97.878%
2026-04-07	16.3000	16.4500	16.2400	16.2400	-3.905%	5	877	-98.399%
2026-04-06	16.9000	16.9000	16.9000	16.9000	+2.736%	5	875	-98.462%
2026-04-02	17.0500	17.1000	16.4500	16.4500	-3.292%	5	876	-98.419%
2026-04-01	17.1500	17.1500	16.8500	17.0100	-3.626%	10	876	-98.471%
2026-03-31	19.0500	19.0500	17.2900	17.6500	-9.487%	24	870	-98.527%
2026-03-30	19.3500	19.6500	18.5000	19.5000	-19.554%	20	860	-98.667%
2026-03-27	23.8800	24.2400	23.8800	24.2400	+33.923%	15	860	-98.927%
2026-03-26	18.2300	18.2300	18.1000	18.1000	-2.109%	24	865	-98.564%
2026-03-25	17.7500	18.4900	17.7000	18.4900	+1.873%	11	866	-98.594%
2026-03-24	17.8000	18.3500	17.8000	18.1500	+12.733%	5	865	-98.567%
2026-03-20	14.8500	16.1000	14.8500	16.1000	+21.144%	22	878	-98.385%
2026-03-18	13.3000	13.3000	13.2900	13.2900	-6.540%	5	857	-98.044%
2026-03-16	14.6000	14.6000	14.2200	14.2200	-7.961%	13	862	-98.172%
2026-03-12	15.8100	15.8100	14.0500	15.4500	-8.580%	7	854	-98.317%
2026-03-10	16.9500	16.9500	16.9000	16.9000	+4.000%	2	856	-98.462%
2026-03-06	16.2500	16.2500	16.2500	16.2500	-4.804%	10	856	-98.400%
2026-03-05	16.1000	17.0700	16.1000	17.0700	-6.466%	9	846	-98.477%
2026-03-04	18.2500	18.2500	18.2500	18.2500	-7.125%	1	848	-98.575%
2026-03-03	19.6500	19.6500	19.6500	19.6500	-9.447%	3	848	-98.677%
2026-03-02	22.9000	22.9500	21.7000	21.7000	-2.472%	18	848	-98.802%
2026-02-26	23.2000	23.2000	22.2500	22.2500	-19.472%	10	848	-98.831%
2026-02-24	25.7500	27.6300	25.2000	27.6300	+5.458%	24	848	-99.059%
2026-02-23	23.2000	26.2000	23.2000	26.2000	+45.152%	32	825	-99.008%
2026-02-20	19.0900	19.0900	18.0500	18.0500	-14.858%	40	822	-98.560%
2026-02-19	21.5600	21.5600	21.2000	21.2000	+0.713%	2	817	-98.774%
2026-02-18	22.9000	22.9400	20.0700	21.0500	+23.824%	20	815	-98.765%
2026-02-17	17.1200	17.7000	16.5800	17.0000	+9.536%	15	809	-98.471%
2026-02-13	16.6500	16.6500	14.8100	15.5200	-18.956%	21	775	-98.325%
2026-02-12	17.6000	19.1500	17.6000	19.1500	+18.064%	4	775	-98.642%
2026-02-11	16.5900	16.7300	16.2200	16.2200	-1.697%	405	773	-98.397%
2026-02-10	16.7500	16.7500	16.5000	16.5000	-2.770%	2	534	-98.424%
2026-02-09	18.2900	18.2900	16.9700	16.9700	-17.260%	16	534	-98.468%
2026-02-06	21.5000	21.5000	20.5100	20.5100	-1.252%	54	542	-98.732%
2026-02-05	17.4500	20.7700	17.4500	20.7700	+25.498%	14	552	-98.748%
2026-02-04	17.2700	17.7900	16.5500	16.5500	+1.038%	39	553	-98.429%
2026-02-03	16.3900	16.4300	16.3800	16.3800	+29.486%	8	570	-98.413%
2026-01-29	12.6500	12.6500	12.6500	12.6500	+27.778%	2	562	-97.945%
2026-01-26	9.9200	9.9200	9.6000	9.9000	-5.983%	27	562	-97.374%
2026-01-22	10.5800	10.5800	10.5300	10.5300	+12.620%	4	536	-97.531%
2026-01-16	9.1900	9.3500	9.1900	9.3500	+9.485%	3	534	-97.219%
2026-01-13	8.6300	8.6300	8.5100	8.5400	-3.720%	50	534	-96.956%
2026-01-12	8.8700	8.8700	8.8700	8.8700	+10.186%	1	489	-97.069%
2026-01-08	8.0500	8.0500	8.0500	8.0500	-16.753%	10	488	-96.770%
2026-01-05	9.5400	9.6700	9.5400	9.6700	-11.121%	2	486	-97.311%
2026-01-02	10.0000	10.8800	10.0000	10.8800	+15.132%	32	486	-97.610%
2025-12-29	9.0400	9.4500	9.0400	9.4500	+5.587%	15	487	-97.249%
2025-12-22	8.9500	8.9500	8.9500	8.9500	-5.491%	1	481	-97.095%
2025-12-16	9.4000	9.4700	9.4000	9.4700	+13.413%	126	480	-97.254%
2025-12-08	8.3000	8.3500	8.3000	8.3500	-3.580%	8	580	-96.886%
2025-12-04	8.6600	8.6600	8.6600	8.6600	-9.129%	1	572	-96.998%
2025-12-02	9.5300	9.5300	9.5300	9.5300	-7.923%	1	572	-97.272%
2025-11-28	10.3500	10.3500	10.3500	10.3500	-3.721%	1	571	-97.488%
2025-11-26	10.9000	10.9000	10.7500	10.7500	-5.286%	2	570	-97.581%
2025-11-25	11.6000	11.6000	11.3500	11.3500	+19.852%	48	570	-97.709%
2025-11-20	9.4100	9.4700	9.4100	9.4700	+0.745%	2	562	-97.254%
2025-11-19	9.4000	9.4000	9.4000	9.4000	+6.215%	1	561	-97.234%
2025-11-17	8.8500	8.8500	8.8500	8.8500	+2.431%	2	560	-97.062%
2025-11-14	8.6400	8.6400	8.6400	8.6400	+8.816%	1	561	-96.991%
2025-11-13	7.9400	7.9400	7.9400	7.9400	+1.405%	1	560	-96.725%
2025-11-12	7.8300	7.8300	7.8300	7.8300	+5.668%	1	560	-96.679%
2025-11-05	7.5500	7.5500	7.4000	7.4100	+22.682%	17	559	-96.491%
2025-11-03	6.0400	6.0400	6.0400	6.0400	-6.790%	4	555	-95.695%
2025-10-30	6.5000	6.5000	6.4800	6.4800	-4.000%	2	555	-95.988%
2025-10-29	6.7500	6.7500	6.7500	6.7500	+6.467%	6	555	-96.148%
2025-10-28	6.2900	6.3400	6.2900	6.3400	-17.982%	5	561	-95.899%
2025-10-24	7.7300	7.7300	7.7300	7.7300	+2.384%	1	562	-96.636%
2025-10-23	7.5500	7.5500	7.5500	7.5500	+2.721%	10	563	-96.556%
2025-10-21	7.3500	7.3500	7.3500	7.3500	-14.733%	10	553	-96.463%
2025-10-16	8.5000	8.6200	8.5000	8.6200	+17.921%	10	543	-96.984%
2025-10-09	7.1600	7.3100	7.1600	7.3100	+4.429%	2	539	-96.443%
2025-10-08	7.0000	7.0000	7.0000	7.0000	-6.667%	125	540	-96.286%
2025-10-06	7.5000	7.5000	7.5000	7.5000	-9.311%	1	424	-96.533%
2025-10-01	8.2700	8.2700	8.2700	8.2700	-4.503%	1	425	-96.856%
2025-09-30	8.5300	8.6600	8.5300	8.6600	+2.485%	4	425	-96.998%
2025-09-29	8.4500	8.4500	8.4500	8.4500	-2.874%	1	421	-96.923%
2025-09-23	8.3500	8.7000	8.3500	8.7000	+8.075%	12	420	-97.011%
2025-09-22	7.8000	8.0500	7.7500	8.0500	+5.643%	25	408	-96.770%
2025-09-19	7.6200	7.6200	7.6200	7.6200	-5.926%	2	386	-96.588%
2025-09-18	7.8500	8.1000	6.7000	8.1000	-2.056%	5	386	-96.790%
2025-09-17	8.3000	8.3000	8.2700	8.2700	-7.079%	5	383	-96.856%
2025-09-16	9.2000	9.2000	8.9000	8.9000	-8.718%	2	380	-97.079%
2025-09-12	9.4000	9.7500	9.4000	9.7500	+8.333%	10	381	-97.333%
2025-09-11	8.7700	9.0500	8.7000	9.0000	0.000%	18	377	-97.111%
2025-09-10	9.0000	9.0000	9.0000	9.0000	-5.759%	1	367	-97.111%
2025-09-09	9.5500	9.5500	9.5500	9.5500	+1.058%	1	366	-97.277%
2025-09-08	9.3000	9.4500	9.3000	9.4500	-9.135%	17	365	-97.249%
2025-09-05	9.9500	10.4500	9.9500	10.4000	+1.463%	56	350	-97.500%
2025-09-04	10.6500	10.6500	10.2500	10.2500	-2.381%	65	309	-97.463%
2025-09-03	10.7000	10.7000	10.5000	10.5000	-2.326%	35	274	-97.524%
2025-09-02	10.6500	10.7500	10.6500	10.7500	-1.376%	6	243	-97.581%
2025-08-29	11.0000	11.0000	10.9000	10.9000	-0.909%	64	197	-97.615%
2025-08-28	11.2000	11.3500	11.0000	11.0000	-6.463%	28	197	-97.636%
2025-08-27	11.7600	11.7600	11.7600	11.7600	-1.176%	1	172	-97.789%
2025-08-22	11.9000	11.9000	11.9000	11.9000	-7.393%	2	173	-97.815%
2025-08-21	13.4300	13.5000	12.8500	12.8500	+2.800%	58	171	-97.977%
2025-08-19	12.5000	12.5000	12.5000	12.5000	-21.875%	3	116	-97.920%
2025-08-18	16.0000	16.0000	16.0000	16.0000	0.000%	1	119	-98.375%
2025-08-15	16.0000	16.0000	16.0000	16.0000	-3.614%	2	120	-98.375%
2025-08-14	16.6000	16.6000	16.5900	16.6000	+5.800%	15	118	-98.434%
2025-08-13	15.1900	15.6900	15.1900	15.6900	-2.243%	8	109	-98.343%
2025-08-12	16.4600	16.6300	16.0500	16.0500	-10.784%	84	107	-98.380%
2025-08-11	17.9900	17.9900	17.9900	17.9900	-6.545%	1	33	-98.555%
2025-08-07	19.0000	19.4000	19.0000	19.2500	+11.919%	4	33	-98.649%
2025-08-06	17.0500	17.2000	17.0400	17.2000	-3.262%	5	35	-98.488%
2025-08-05	17.7800	17.7800	17.7800	17.7800	+1.138%	1	31	-98.538%
2025-08-04	17.6000	17.6400	17.5800	17.5800	+8.854%	8	31	-98.521%
2025-08-01	16.3700	16.3700	16.1500	16.1500	-3.869%	8	31	-98.390%
2025-07-31	16.2800	16.8000	16.2500	16.8000	+13.131%	8	31	-98.452%
2025-07-30	16.0500	16.0500	14.0000	14.8500	+25.847%	7	30	-98.249%
2025-07-29	11.8000	11.8000	11.8000	11.8000	-5.600%	2	25	-97.797%
2025-07-15	12.6000	12.6000	12.5000	12.5000	-8.425%	4	23	-97.920%
2025-07-11	13.4800	13.6500	13.4800	13.6500	+10.081%	19	20	-98.095%
2025-07-10	12.4000	12.4000	12.4000	12.4000	+11.712%	1	6	-97.903%
2025-07-08	11.3000	11.3000	11.1000	11.1000	-4.639%	2	6	-97.658%
2025-07-07	11.2600	11.6400	11.2600	11.6400	0.000%	4	4	-97.766%