Dark

PANW20260918P170
PANW Sep 18 2026 170.00 Put (PANW260918P00170000)
option OPRA

EOD

Jul 28, 2026

0.5100+10.870%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.6100	0.6100	0.3400	0.5100	+10.870%	4	2,632	0.000%
2026-07-27	0.5000	0.5000	0.4000	0.4600	+12.195%	234	2,631	+10.870%
2026-07-22	0.4100	0.4100	0.4100	0.4100	-30.508%	2	2,746	+24.390%
2026-07-14	0.6000	0.6000	0.4600	0.5900	+5.357%	28	2,745	-13.559%
2026-07-09	0.6400	0.6400	0.5600	0.5600	-13.846%	3	2,749	-8.929%
2026-07-07	0.6700	0.6700	0.6500	0.6500	+14.035%	6	2,747	-21.538%
2026-07-02	0.8900	0.8900	0.5700	0.5700	-18.571%	7	2,752	-10.526%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-16.667%	300	2,752	-27.143%
2026-06-29	0.8400	0.8400	0.8400	0.8400	-16.000%	1	3,052	-39.286%
2026-06-24	1.0000	1.0000	1.0000	1.0000	+4.167%	1	3,052	-49.000%
2026-06-23	0.9600	0.9600	0.9600	0.9600	-20.661%	1	3,051	-46.875%
2026-06-22	1.2100	1.2100	1.2100	1.2100	+7.080%	2	3,051	-57.851%
2026-06-15	1.1300	1.1300	1.1300	1.1300	-24.161%	1	3,052	-54.867%
2026-06-12	1.5000	1.5000	1.4900	1.4900	-26.961%	3	3,052	-65.772%
2026-06-10	2.0200	2.0400	2.0200	2.0400	-10.132%	25	3,052	-75.000%
2026-06-09	2.2700	2.2700	2.2600	2.2700	+37.576%	564	3,047	-77.533%
2026-06-08	1.6500	1.6500	1.6500	1.6500	+7.143%	20	2,894	-69.091%
2026-06-05	1.5400	1.5400	1.5400	1.5400	+0.654%	2	2,894	-66.883%
2026-06-03	1.7200	1.7200	1.4700	1.5300	-10.526%	13	2,896	-66.667%
2026-06-02	1.7100	1.7100	1.7100	1.7100	-10.471%	3	2,887	-70.175%
2026-05-29	2.1500	2.3900	1.9100	1.9100	-26.538%	24	2,889	-73.298%
2026-05-28	2.6900	2.6900	2.6000	2.6000	-16.129%	81	2,889	-80.385%
2026-05-27	3.3300	3.3300	3.1000	3.1000	0.000%	21	2,948	-83.548%
2026-05-26	3.1000	3.1000	3.1000	3.1000	+21.569%	7	2,948	-83.548%
2026-05-22	2.9400	2.9400	2.5500	2.5500	-14.430%	3	2,955	-80.000%
2026-05-21	2.9800	2.9800	2.9800	2.9800	-22.597%	5	2,955	-82.886%
2026-05-19	3.6200	4.4000	3.4500	3.8500	+8.451%	17	2,955	-86.753%
2026-05-18	4.4000	4.4000	3.4000	3.5500	-7.311%	58	2,959	-85.634%
2026-05-15	4.8200	4.8200	3.8300	3.8300	-17.457%	2	2,959	-86.684%
2026-05-14	4.7700	4.7700	4.4400	4.6400	-10.769%	9	2,931	-89.009%
2026-05-13	5.8100	5.8100	5.2000	5.2000	-15.858%	50	2,940	-90.192%
2026-05-12	5.9200	6.1900	5.9200	6.1800	-2.677%	5	2,940	-91.748%
2026-05-11	7.2000	7.2000	6.3500	6.3500	-14.189%	8	2,940	-91.969%
2026-05-08	7.8100	7.8100	7.4000	7.4000	-23.711%	3	2,942	-93.108%
2026-05-07	9.3500	9.7000	9.0000	9.7000	-21.774%	27	2,943	-94.742%
2026-05-06	12.9000	12.9000	12.4000	12.4000	-4.615%	6	2,949	-95.887%
2026-05-05	13.3500	13.3500	12.7000	13.0000	+3.751%	3	2,943	-96.077%
2026-05-04	12.2000	12.5300	12.1000	12.5300	-5.363%	10	2,941	-95.930%
2026-05-01	13.2000	13.2400	12.7000	13.2400	-9.625%	47	2,937	-96.148%
2026-04-30	14.6500	14.6500	14.6500	14.6500	+3.169%	2	2,937	-96.519%
2026-04-29	14.2000	14.2000	14.2000	14.2000	+1.792%	1	2,938	-96.408%
2026-04-28	13.3000	13.9500	12.9500	13.9500	+2.574%	21	2,938	-96.344%
2026-04-27	13.7000	13.8000	13.6000	13.6000	-25.886%	31	2,939	-96.250%
2026-04-23	17.6000	18.3500	16.7000	18.3500	+29.682%	9	2,940	-97.221%
2026-04-22	14.8500	14.8500	14.1500	14.1500	-11.563%	2	2,945	-96.396%
2026-04-21	15.7500	16.0000	15.7500	16.0000	-13.747%	3	2,945	-96.813%
2026-04-20	18.4000	18.6000	18.4000	18.5500	-2.880%	17	2,948	-97.251%
2026-04-17	19.1000	19.1000	19.1000	19.1000	-1.597%	4	2,947	-97.330%
2026-04-16	20.3000	20.3000	19.4100	19.4100	-14.681%	6	2,947	-97.372%
2026-04-13	23.6000	23.6000	22.7500	22.7500	-13.168%	37	2,950	-97.758%
2026-04-10	26.8500	27.0600	26.2000	26.2000	+38.332%	36	2,951	-98.053%
2026-04-09	18.9400	18.9400	18.9400	18.9400	+15.488%	1	2,949	-97.307%
2026-04-08	15.5500	16.4500	14.8500	16.4000	-22.824%	48	2,948	-96.890%
2026-04-07	21.5000	21.7000	21.2500	21.2500	0.000%	7	2,927	-97.600%
2026-04-06	22.0500	22.1000	21.2000	21.2500	-2.299%	5	2,926	-97.600%
2026-04-02	22.2500	22.2500	21.7000	21.7500	-2.027%	5	2,926	-97.655%
2026-04-01	22.3500	22.6000	21.9500	22.2000	-2.632%	29	2,926	-97.703%
2026-03-31	23.1500	23.1500	22.6500	22.8000	-7.879%	21	2,921	-97.763%
2026-03-30	25.1000	25.3000	24.6000	24.7500	+2.400%	7	2,922	-97.939%
2026-03-26	23.4000	24.1700	23.4000	24.1700	+5.777%	12	2,919	-97.890%
2026-03-25	22.8500	22.8500	22.8500	22.8500	+15.404%	1	2,919	-97.768%
2026-03-23	19.8000	19.8000	19.3000	19.8000	-4.348%	14	2,918	-97.424%
2026-03-20	19.8000	20.7000	19.8000	20.7000	+17.747%	3	2,919	-97.536%
2026-03-17	16.9500	17.7000	16.9500	17.5800	-8.198%	9	2,919	-97.099%
2026-03-16	19.1500	19.2000	19.1500	19.1500	-3.283%	3	2,922	-97.337%
2026-03-13	19.8000	19.8000	19.8000	19.8000	0.000%	1	2,919	-97.424%
2026-03-12	19.9500	19.9500	19.6300	19.8000	+0.508%	38	2,919	-97.424%
2026-03-11	19.7000	19.7000	19.7000	19.7000	-5.288%	10	2,919	-97.411%
2026-03-10	22.0500	22.0500	20.8000	20.8000	-2.576%	3	2,909	-97.548%
2026-03-06	21.7000	21.9000	21.3500	21.3500	-4.045%	5	2,909	-97.611%
2026-03-05	21.4000	22.2500	20.8000	22.2500	-4.301%	12	2,909	-97.708%
2026-03-04	24.0000	24.0000	23.2500	23.2500	-16.367%	671	2,905	-97.806%
2026-03-02	27.3500	28.0000	27.3500	27.8000	-14.462%	49	2,986	-98.165%
2026-02-25	32.5000	32.5000	32.5000	32.5000	-4.271%	9	2,956	-98.431%
2026-02-24	33.0000	34.3700	33.0000	33.9500	+3.380%	19	2,956	-98.498%
2026-02-23	31.2000	32.8400	31.2000	32.8400	+15.228%	6	2,955	-98.447%
2026-02-20	28.5000	28.5000	28.5000	28.5000	+3.298%	17	2,951	-98.211%
2026-02-19	28.7400	28.7400	27.4000	27.5900	-0.755%	24	2,951	-98.152%
2026-02-18	28.0500	28.0500	27.8000	27.8000	+26.941%	2	2,927	-98.165%
2026-02-17	23.4500	23.6000	21.6000	21.9000	-4.492%	9	2,927	-97.671%
2026-02-12	22.9300	22.9300	22.9300	22.9300	+6.157%	1	2,928	-97.776%
2026-02-11	20.5000	21.6000	20.5000	21.6000	+2.613%	5	2,927	-97.639%
2026-02-10	21.0500	21.0500	21.0500	21.0500	-4.318%	200	2,925	-97.577%
2026-02-05	22.0500	22.0500	22.0000	22.0000	+1.617%	2	2,725	-97.682%
2026-02-04	21.6500	21.6500	21.6500	21.6500	-0.642%	500	2,726	-97.644%
2026-02-03	20.6800	21.7900	20.6800	21.7900	+28.935%	111	2,582	-97.659%
2026-01-29	17.0000	17.4400	16.9000	16.9000	+25.185%	214	2,580	-96.982%
2026-01-28	13.5000	13.5000	13.5000	13.5000	+5.058%	1	2,380	-96.222%
2026-01-16	12.8500	12.8500	12.8500	12.8500	+5.328%	34	2,381	-96.031%
2026-01-15	12.2000	12.2000	12.1500	12.2000	+0.164%	7	2,381	-95.820%
2026-01-14	12.6000	12.6000	12.1800	12.1800	+3.133%	4	2,375	-95.813%
2026-01-13	11.6700	11.8100	11.6700	11.8100	+3.234%	2	2,373	-95.682%
2026-01-07	11.4400	11.4400	11.4400	11.4400	-9.565%	1	2,373	-95.542%
2026-01-06	12.5600	12.6500	12.5600	12.6500	-8.000%	131	2,372	-95.968%
2026-01-05	13.4400	13.7500	13.4400	13.7500	-8.638%	2	2,242	-96.291%
2026-01-02	14.7000	15.0500	14.7000	15.0500	+25.417%	51	2,243	-96.611%
2025-12-29	12.0000	12.0100	12.0000	12.0000	-4.000%	300	2,222	-95.750%
2025-12-24	12.5000	12.5000	12.5000	12.5000	-7.407%	1	1,940	-95.920%
2025-12-16	13.5000	13.5000	13.5000	13.5000	+12.500%	1	1,940	-96.222%
2025-12-11	12.3200	12.3200	12.0000	12.0000	-6.977%	160	1,945	-95.750%
2025-11-28	12.9000	12.9000	12.9000	12.9000	-14.286%	375	1,927	-96.047%
2025-11-25	15.0500	15.0500	15.0500	15.0500	-5.938%	2	1,577	-96.611%
2025-11-21	16.0500	16.6000	16.0000	16.0000	+3.896%	318	1,577	-96.813%
2025-11-20	13.6000	15.4000	13.6000	15.4000	+25.305%	376	1,266	-96.688%
2025-11-19	12.2900	12.2900	12.2900	12.2900	+2.417%	1	900	-95.850%
2025-11-18	12.0000	12.0000	12.0000	12.0000	+20.000%	20	901	-95.750%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-7.063%	1	921	-94.900%
2025-11-06	10.4600	10.7600	10.4600	10.7600	+19.556%	3	920	-95.260%
2025-11-03	8.9000	9.0000	8.9000	9.0000	+5.386%	2	920	-94.333%
2025-10-27	8.7900	8.7900	8.5400	8.5400	-12.857%	16	920	-94.028%
2025-10-21	9.8000	9.8000	9.8000	9.8000	-10.502%	10	920	-94.796%
2025-10-15	10.9500	10.9500	10.9500	10.9500	+11.735%	10	930	-95.342%
2025-10-06	9.9300	9.9300	9.5800	9.8000	-6.130%	5	920	-94.796%
2025-10-03	10.4400	10.4400	10.4400	10.4400	-12.636%	1	917	-95.115%
2025-09-24	11.9500	11.9500	11.9500	11.9500	+4.367%	5	917	-95.732%
2025-09-23	11.4500	11.4500	11.4500	11.4500	+10.628%	2	917	-95.546%
2025-09-22	10.3000	10.3500	10.3000	10.3500	+2.475%	4	917	-95.072%
2025-09-19	10.1000	10.1000	10.1000	10.1000	-11.404%	1	917	-94.950%
2025-09-17	11.4300	11.4300	11.4000	11.4000	-1.978%	4	918	-95.526%
2025-09-16	11.2200	11.6500	9.8000	11.6300	-0.513%	63	917	-95.615%
2025-09-15	11.6900	11.6900	11.6900	11.6900	-0.932%	1	976	-95.637%
2025-09-11	11.6500	11.8000	11.6000	11.8000	0.000%	20	977	-95.678%
2025-09-10	11.7500	11.8000	11.7000	11.8000	-12.593%	28	957	-95.678%
2025-09-04	13.5500	13.5500	13.5000	13.5000	-0.735%	3	957	-96.222%
2025-09-03	13.5000	13.6000	13.5000	13.6000	-5.556%	2	958	-96.250%
2025-08-28	14.3600	14.4000	14.3600	14.4000	-8.861%	3	958	-96.458%
2025-08-26	15.8000	15.8000	15.8000	15.8000	+1.935%	9	958	-96.772%
2025-08-22	15.6000	15.6000	15.5000	15.5000	-11.429%	9	967	-96.710%
2025-08-21	16.4200	17.5000	16.4200	17.5000	+13.269%	5	958	-97.086%
2025-08-20	15.4500	15.4500	15.4500	15.4500	-9.649%	1	959	-96.699%
2025-08-19	16.3100	17.1200	16.2000	17.1000	-14.500%	72	958	-97.018%
2025-08-18	20.1200	20.1200	20.0000	20.0000	-1.720%	2	889	-97.450%
2025-08-15	20.3500	20.3500	20.3500	20.3500	-1.453%	2	891	-97.494%
2025-08-12	22.0100	22.0100	20.1700	20.6500	-8.018%	5	891	-97.530%
2025-08-11	22.2800	22.4500	22.1000	22.4500	-2.391%	4	888	-97.728%
2025-08-08	22.9300	23.0200	22.7800	23.0000	-3.158%	4	886	-97.783%
2025-08-07	23.7500	23.7500	23.7500	23.7500	+10.209%	10	885	-97.853%
2025-08-06	21.5500	21.5500	21.5500	21.5500	-2.709%	1	895	-97.633%
2025-08-05	22.1100	22.4600	22.1000	22.1500	0.000%	125	895	-97.698%
2025-08-04	22.1500	22.1500	22.1500	22.1500	+2.357%	1	774	-97.698%
2025-08-01	22.5000	22.5000	20.7700	21.6400	+3.739%	14	774	-97.643%
2025-07-31	20.4000	21.0400	20.4000	20.8600	+11.253%	24	766	-97.555%
2025-07-30	20.1000	20.1000	17.8500	18.7500	+25.000%	11	753	-97.280%
2025-07-29	12.0200	15.0000	12.0200	15.0000	+20.968%	5	746	-96.600%
2025-07-28	12.4000	12.4000	12.4000	12.4000	-10.791%	2	745	-95.887%
2025-07-23	13.9000	13.9000	13.9000	13.9000	+3.886%	650	744	-96.331%
2025-07-21	13.3800	13.3800	13.3800	13.3800	-11.096%	1	94	-96.188%
2025-07-18	15.0500	15.0500	15.0500	15.0500	-8.511%	58	94	-96.611%
2025-07-16	16.4500	16.4500	16.4500	16.4500	+2.174%	3	40	-96.900%
2025-07-15	16.1000	16.1000	16.1000	16.1000	-4.451%	3	40	-96.832%
2025-07-11	16.8500	16.8500	16.8500	16.8500	+9.772%	1	37	-96.973%
2025-07-10	15.3500	15.3500	15.3500	15.3500	+16.730%	25	36	-96.678%
2025-07-09	13.2700	13.2700	13.1500	13.1500	-6.738%	2	11	-96.122%
2025-07-08	13.8000	14.1000	13.8000	14.1000	-0.071%	3	10	-96.383%
2025-07-03	14.1100	14.1100	14.1100	14.1100	-8.078%	1	7	-96.386%
2025-07-01	15.3500	15.3500	15.3500	15.3500	+6.745%	1	7	-96.678%
2025-06-26	14.3800	14.3800	14.3800	14.3800	+0.559%	1	6	-96.453%
2025-06-24	14.1000	14.3000	14.1000	14.3000	-8.157%	3	5	-96.434%
2025-06-20	15.5700	15.5700	15.5700	15.5700	+5.203%	2	4	-96.724%
2025-06-18	14.8000	14.8000	14.8000	14.8000	-3.771%	2	2	-96.554%
2025-06-16	15.3800	15.3800	15.3800	15.3800	-3.574%	1	2	-96.684%
2025-06-13	15.9500	15.9500	15.9500	15.9500	+4.180%	2	3	-96.803%
2025-06-12	15.3100	15.3100	15.3100	15.3100	-4.313%	1	4	-96.669%
2025-06-05	16.2100	16.2100	16.0000	16.0000	0.000%	3	3	-96.813%