Dark

PANW20260918P165
PANW Sep 18 2026 165.00 Put (PANW260918P00165000)
option OPRA

EOD

Jul 29, 2026

0.3700+2.778%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5100	0.5200	0.3700	0.3700	+2.778%	6	1,142	0.000%
2026-07-28	0.3600	0.3600	0.3600	0.3600	+28.571%	2	1,142	+2.778%
2026-07-21	0.5200	0.5200	0.2800	0.2800	+21.739%	3	1,144	+32.143%
2026-07-20	0.5200	0.5200	0.2300	0.2300	-68.056%	4	1,143	+60.870%
2026-07-17	1.2100	1.2100	0.7200	0.7200	+46.939%	6	1,143	-48.611%
2026-07-14	0.5800	0.6400	0.3700	0.4900	-22.222%	40	1,149	-24.490%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-33.684%	1	1,162	-41.270%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+111.111%	4	1,161	-61.053%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-25.000%	1	1,165	-17.778%
2026-07-01	0.6100	0.6100	0.6000	0.6000	+7.143%	16	1,165	-38.333%
2026-06-30	1.0100	1.0100	0.5500	0.5600	-32.530%	128	1,165	-33.929%
2026-06-29	0.8300	0.9300	0.6000	0.8300	+10.667%	9	1,169	-55.422%
2026-06-26	1.0100	1.0100	0.7500	0.7500	-6.250%	20	1,176	-50.667%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-15.789%	2	1,186	-53.750%
2026-06-22	0.9500	0.9500	0.9500	0.9500	-11.215%	5	1,187	-61.053%
2026-06-18	1.0700	1.0700	1.0700	1.0700	+4.902%	3	1,194	-65.421%
2026-06-16	1.1800	1.1800	1.0200	1.0200	+5.155%	4	1,194	-63.725%
2026-06-15	0.9700	0.9700	0.9700	0.9700	-5.825%	1	1,199	-61.856%
2026-06-12	1.0400	1.0400	1.0300	1.0300	-30.405%	6	1,199	-64.078%
2026-06-11	1.5000	1.5000	1.4800	1.4800	-7.500%	4	1,199	-75.000%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-24.883%	1	1,203	-76.875%
2026-06-09	1.8900	2.1300	1.8900	2.1300	+44.898%	3	1,203	-82.629%
2026-06-08	1.4700	1.4700	1.4700	1.4700	+13.077%	1	1,202	-74.830%
2026-06-05	1.3000	1.3000	1.3000	1.3000	-10.959%	2	1,203	-71.538%
2026-06-04	1.5300	1.5300	1.4600	1.4600	+2.098%	6	1,205	-74.658%
2026-06-03	1.3100	1.4300	1.3100	1.4300	-10.625%	2	1,207	-74.126%
2026-06-02	1.4500	1.6000	1.3300	1.6000	+20.301%	16	1,207	-76.875%
2026-06-01	1.5500	1.5500	1.3300	1.3300	-24.000%	14	1,217	-72.180%
2026-05-29	1.9000	1.9000	1.7000	1.7500	-16.667%	9	1,231	-78.857%
2026-05-28	2.4400	2.4400	2.1000	2.1000	-25.267%	12	1,238	-82.381%
2026-05-26	2.2400	2.8100	2.2400	2.8100	+16.598%	13	1,250	-86.833%
2026-05-22	2.4300	2.4300	2.4100	2.4100	-22.258%	3	1,239	-84.647%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+4.027%	1	1,239	-88.065%
2026-05-20	2.9800	2.9800	2.9800	2.9800	+3.114%	10	1,239	-87.584%
2026-05-19	3.2500	3.2500	2.8900	2.8900	-3.344%	29	1,251	-87.197%
2026-05-18	3.5000	3.5000	2.8400	2.9900	-6.563%	29	1,251	-87.625%
2026-05-15	3.5000	3.5000	3.0500	3.2000	-20.596%	45	1,251	-88.438%
2026-05-14	4.2000	4.2000	4.0300	4.0300	-17.755%	8	1,304	-90.819%
2026-05-13	4.9000	4.9000	4.9000	4.9000	0.000%	1	1,307	-92.449%
2026-05-12	5.4000	5.4000	4.8900	4.9000	-6.667%	8	1,307	-92.449%
2026-05-11	5.9000	5.9000	5.2500	5.2500	-17.969%	6	1,307	-92.952%
2026-05-08	7.1500	7.1500	6.4000	6.4000	-20.000%	10	1,322	-94.219%
2026-05-07	7.8000	8.4000	7.8000	8.0000	-27.602%	19	1,323	-95.375%
2026-05-06	11.0500	11.0500	11.0500	11.0500	+1.376%	20	1,340	-96.652%
2026-05-05	10.6500	11.1000	10.6500	10.9000	0.000%	6	1,322	-96.606%
2026-05-04	10.4000	10.9000	10.2500	10.9000	-4.134%	79	1,319	-96.606%
2026-05-01	11.0000	11.3700	10.8000	11.3700	-2.821%	13	1,247	-96.746%
2026-04-28	11.9000	12.0800	11.1000	11.7000	-0.847%	31	1,247	-96.838%
2026-04-27	11.8300	11.8300	11.6800	11.8000	-12.268%	4	1,252	-96.864%
2026-04-24	13.4500	13.4500	13.4500	13.4500	-7.560%	1	1,253	-97.249%
2026-04-23	14.3500	14.6000	14.3500	14.5500	+21.250%	9	1,253	-97.457%
2026-04-22	12.5800	12.5800	12.0000	12.0000	-12.088%	3	1,253	-96.917%
2026-04-21	13.2900	14.1000	13.2900	13.6500	-16.258%	5	1,254	-97.289%
2026-04-20	16.2500	16.3000	16.2500	16.3000	-0.306%	5	1,253	-97.730%
2026-04-17	16.3500	16.3900	15.9400	16.3500	-14.621%	15	1,250	-97.737%
2026-04-15	19.1500	19.1500	19.1500	19.1500	-4.346%	1	1,257	-98.068%
2026-04-14	18.9700	20.0200	18.9700	20.0200	+1.521%	9	1,258	-98.152%
2026-04-13	20.8500	20.8500	19.7000	19.7200	+10.787%	5	1,249	-98.124%
2026-04-09	17.3500	17.8000	16.9800	17.8000	+25.352%	24	1,249	-97.921%
2026-04-08	12.9600	14.5500	12.9000	14.2000	-19.592%	378	1,227	-97.394%
2026-04-07	18.6500	19.2500	17.6600	17.6600	-9.898%	21	1,197	-97.905%
2026-04-06	19.6500	19.6500	19.4500	19.6000	+4.255%	3	1,195	-98.112%
2026-04-02	18.8000	18.8000	18.8000	18.8000	-3.590%	1	1,195	-98.032%
2026-04-01	19.5000	19.6500	19.4000	19.5000	-3.465%	5	1,195	-98.103%
2026-03-31	21.5000	21.5000	20.2000	20.2000	-11.790%	9	1,196	-98.168%
2026-03-30	22.2000	22.9000	21.1500	22.9000	-15.185%	8	1,193	-98.384%
2026-03-27	27.7300	27.7300	27.0000	27.0000	+29.310%	3	1,191	-98.630%
2026-03-26	20.8700	20.8900	20.8700	20.8800	+5.990%	11	1,194	-98.228%
2026-03-25	19.9000	19.9000	19.7000	19.7000	-4.600%	9	1,195	-98.122%
2026-03-24	20.1500	20.6500	20.1500	20.6500	+16.997%	5	1,195	-98.208%
2026-03-23	17.1900	17.6500	16.8500	17.6500	-1.397%	9	1,195	-97.904%
2026-03-20	18.5000	18.5000	17.9000	17.9000	+3.170%	21	1,194	-97.933%
2026-03-13	16.8600	17.4700	16.8600	17.3500	-0.287%	3	1,176	-97.867%
2026-03-12	17.1000	17.8000	17.1000	17.4000	-2.082%	12	1,176	-97.874%
2026-03-09	17.7700	17.7700	17.7700	17.7700	-4.153%	1	1,182	-97.918%
2026-03-06	19.2000	19.2000	18.5400	18.5400	-11.924%	23	1,183	-98.004%
2026-03-04	21.8500	22.1300	21.0500	21.0500	-8.597%	5	1,197	-98.242%
2026-03-03	23.0300	23.0300	23.0300	23.0300	-9.580%	1	1,197	-98.393%
2026-03-02	27.9300	27.9300	25.4700	25.4700	-7.314%	5	1,196	-98.547%
2026-02-27	27.8500	27.9100	27.4800	27.4800	+5.328%	8	1,201	-98.654%
2026-02-26	26.0900	26.0900	26.0900	26.0900	-16.911%	2	1,204	-98.582%
2026-02-25	31.4000	31.4000	31.4000	31.4000	+3.120%	1	1,205	-98.822%
2026-02-24	29.7000	30.6500	29.7000	30.4500	+9.062%	12	1,205	-98.785%
2026-02-23	27.5000	27.9200	27.5000	27.9200	+26.679%	22	1,196	-98.675%
2026-02-20	20.8100	22.0400	20.8100	22.0400	-10.004%	14	1,208	-98.321%
2026-02-19	24.3500	25.6500	24.3500	24.4900	+5.788%	22	1,214	-98.489%
2026-02-18	25.0500	25.4300	23.0000	23.1500	+18.414%	89	1,200	-98.402%
2026-02-17	19.3300	19.5500	19.3300	19.5500	+8.974%	5	1,111	-98.107%
2026-02-13	19.0500	19.9500	17.1800	17.9400	-15.457%	160	993	-97.938%
2026-02-12	20.5400	22.2200	20.5400	21.2200	+13.537%	504	993	-98.256%
2026-02-11	18.6900	18.6900	18.6900	18.6900	-18.562%	6	508	-98.020%
2026-02-06	22.5300	23.9500	22.5300	22.9500	+19.781%	12	502	-98.388%
2026-02-04	20.4400	20.4400	18.8500	19.1600	+2.460%	24	491	-98.069%
2026-02-03	18.1600	18.7000	18.1600	18.7000	+56.485%	125	492	-98.021%
2026-01-23	12.0500	12.0500	11.9500	11.9500	+1.271%	111	545	-96.904%
2026-01-20	11.8000	11.8000	11.8000	11.8000	+18.355%	10	434	-96.864%
2026-01-13	10.2200	10.2200	9.9200	9.9700	-3.110%	108	432	-96.289%
2026-01-12	10.3000	10.3500	10.2900	10.2900	+5.322%	6	383	-96.404%
2026-01-09	9.7700	9.7700	9.7700	9.7700	-2.006%	1	388	-96.213%
2026-01-08	10.4000	10.4000	9.2200	9.9700	-10.422%	11	387	-96.289%
2026-01-06	11.1300	11.1300	11.1300	11.1300	-3.217%	10	386	-96.676%
2026-01-05	12.2100	12.2100	11.5000	11.5000	-0.862%	214	227	-96.783%
2026-01-02	11.6000	11.6000	11.6000	11.6000	+11.646%	10	227	-96.810%
2025-12-30	10.3900	10.3900	10.3900	10.3900	-0.384%	1	221	-96.439%
2025-12-23	10.5000	10.5000	10.4300	10.4300	-9.304%	11	221	-96.453%
2025-12-18	11.5000	11.5000	11.5000	11.5000	-0.862%	1	221	-96.783%
2025-12-01	11.8000	11.8000	11.6000	11.6000	-11.787%	3	221	-96.810%
2025-11-25	13.3500	13.3500	13.1500	13.1500	+2.335%	16	220	-97.186%
2025-11-24	12.9500	12.9500	12.8500	12.8500	-6.409%	16	215	-97.121%
2025-11-21	13.7300	13.7300	13.7300	13.7300	+24.253%	1	210	-97.305%
2025-11-20	10.5500	11.0500	10.5500	11.0500	+1.376%	6	209	-96.652%
2025-11-18	10.5000	10.9000	10.5000	10.9000	+7.921%	3	208	-96.606%
2025-11-17	10.2000	10.2000	10.1000	10.1000	+1.304%	46	207	-96.337%
2025-11-14	9.9700	9.9700	9.9700	9.9700	+10.655%	2	178	-96.289%
2025-11-13	9.0100	9.0100	9.0100	9.0100	+0.111%	1	178	-95.893%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+15.830%	5	178	-95.889%
2025-10-30	7.7700	7.7700	7.7700	7.7700	-10.381%	1	178	-95.238%
2025-10-22	8.6700	8.6700	8.6700	8.6700	-14.158%	2	178	-95.732%
2025-10-16	10.1000	10.1000	10.1000	10.1000	+3.061%	1	178	-96.337%
2025-10-14	9.8000	9.8000	9.8000	9.8000	+16.251%	1	179	-96.224%
2025-10-10	8.4300	8.4300	8.4300	8.4300	+3.436%	2	178	-95.611%
2025-10-09	8.1500	8.1500	8.1500	8.1500	+5.707%	1	178	-95.460%
2025-10-08	7.7100	7.7100	7.7100	7.7100	-19.013%	1	178	-95.201%
2025-09-29	9.7000	9.7000	9.5200	9.5200	-9.333%	10	178	-96.113%
2025-09-24	10.5000	10.5000	10.5000	10.5000	+5.000%	5	172	-96.476%
2025-09-23	10.0000	10.0000	10.0000	10.0000	+6.838%	1	172	-96.300%
2025-09-18	9.3600	9.3600	9.3600	9.3600	-14.909%	1	172	-96.047%
2025-09-12	10.8000	11.0000	10.8000	11.0000	+6.280%	21	172	-96.636%
2025-09-11	10.1500	10.5000	10.1000	10.3500	+0.976%	61	164	-96.425%
2025-09-10	10.2500	10.3000	10.2500	10.2500	-6.393%	22	126	-96.390%
2025-09-09	10.8500	10.9500	10.8500	10.9500	+1.108%	36	104	-96.621%
2025-09-08	10.7500	10.8500	10.7500	10.8300	-7.830%	16	81	-96.584%
2025-09-04	11.7500	11.7500	11.7500	11.7500	-12.963%	1	80	-96.851%
2025-08-27	13.5000	13.5000	13.5000	13.5000	0.000%	1	80	-97.259%
2025-08-26	13.5000	13.5000	13.5000	13.5000	-1.460%	10	84	-97.259%
2025-08-22	14.2500	14.2500	13.7000	13.7000	-8.054%	3	84	-97.299%
2025-08-20	14.9000	14.9000	14.9000	14.9000	-1.455%	2	83	-97.517%
2025-08-19	14.6500	15.2000	14.6500	15.1200	-14.480%	13	84	-97.553%
2025-08-18	18.0500	18.0500	17.6800	17.6800	-2.320%	3	89	-97.907%
2025-08-15	18.1000	18.1000	18.1000	18.1000	-2.949%	2	88	-97.956%
2025-08-14	18.6500	18.6500	18.6500	18.6500	+4.248%	1	88	-98.016%
2025-08-13	17.7000	17.9000	17.7000	17.8900	-1.703%	11	87	-97.932%
2025-08-12	19.0700	19.0700	18.2000	18.2000	-8.909%	14	81	-97.967%
2025-08-11	20.0500	20.0500	19.8600	19.9800	-4.173%	4	74	-98.148%
2025-08-08	20.7000	20.8500	20.5500	20.8500	-2.978%	19	72	-98.225%
2025-08-07	21.2000	21.5000	21.2000	21.4900	+10.888%	23	54	-98.278%
2025-08-06	19.3800	19.3800	19.3800	19.3800	-3.148%	1	49	-98.091%
2025-08-05	19.7100	20.0100	19.7100	20.0100	+1.574%	4	49	-98.151%
2025-08-04	18.7600	19.7800	18.7400	19.7000	+2.872%	12	49	-98.122%
2025-08-01	18.4200	19.1500	18.4200	19.1500	+14.671%	4	40	-98.068%
2025-07-30	15.7500	16.7000	15.7500	16.7000	+25.094%	3	39	-97.784%
2025-07-29	12.9000	13.3500	12.9000	13.3500	-7.292%	4	37	-97.228%
2025-07-16	14.4000	14.4000	14.4000	14.4000	+1.408%	3	33	-97.431%
2025-07-15	14.2000	14.2000	14.2000	14.2000	-8.387%	3	31	-97.394%
2025-07-11	15.5000	15.5000	15.5000	15.5000	+15.672%	1	31	-97.613%
2025-07-10	13.2000	13.4000	13.2000	13.4000	+5.929%	26	30	-97.239%
2025-06-25	12.6500	12.6500	12.6500	12.6500	-7.664%	3	4	-97.075%
2025-06-18	13.7000	13.7000	13.7000	13.7000	-1.792%	2	4	-97.299%
2025-06-12	14.0500	14.0500	13.9500	13.9500	-5.231%	2	4	-97.348%
2025-06-11	14.7200	14.7200	14.7200	14.7200	+2.222%	1	4	-97.486%
2025-06-10	14.4000	14.4000	14.4000	14.4000	-1.370%	1	3	-97.431%
2025-06-03	14.6000	14.6000	14.6000	14.6000	0.000%	2	2	-97.466%