Dark

PANW20260918P175
PANW Sep 18 2026 175.00 Put (PANW260918P00175000)
option OPRA

EOD

Jul 28, 2026

0.5500+5.769%(+0.0300)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.7600	0.7600	0.5500	0.5500	+5.769%	16	2,157	0.000%
2026-07-27	0.5200	0.5200	0.5200	0.5200	-22.388%	2	2,157	+5.769%
2026-07-23	0.6700	0.6700	0.6700	0.6700	+116.129%	1	2,157	-17.910%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-35.417%	2	2,156	+77.419%
2026-07-17	0.4800	0.4800	0.4800	0.4800	-31.429%	1	2,155	+14.583%
2026-07-14	0.7000	0.7000	0.7000	0.7000	0.000%	12	2,155	-21.429%
2026-07-06	0.7000	0.7000	0.7000	0.7000	0.000%	5	2,167	-21.429%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,173	-21.429%
2026-07-01	0.7500	0.7500	0.7500	0.7500	-22.680%	1	2,173	-26.667%
2026-06-30	0.9700	0.9700	0.9700	0.9700	+21.250%	1	2,173	-43.299%
2026-06-29	0.9000	0.9000	0.8000	0.8000	-24.528%	13	2,173	-31.250%
2026-06-26	1.0000	1.0600	1.0000	1.0600	-18.462%	3	2,181	-48.113%
2026-06-25	1.3000	1.3000	1.3000	1.3000	-5.797%	2	2,183	-57.692%
2026-06-16	1.4500	1.4500	1.3500	1.3800	0.000%	228	2,183	-60.145%
2026-06-15	1.3600	1.3800	1.3600	1.3800	-16.867%	9	2,160	-60.145%
2026-06-12	1.6600	1.6600	1.6600	1.6600	-29.362%	1	2,160	-66.867%
2026-06-10	2.3500	2.3500	2.3500	2.3500	-22.951%	1	2,160	-76.596%
2026-06-09	3.0500	3.0500	3.0500	3.0500	+59.686%	10	2,161	-81.967%
2026-06-05	1.8000	1.9100	1.8000	1.9100	-4.500%	2	2,171	-71.204%
2026-06-04	2.0000	2.0000	2.0000	2.0000	-12.281%	1	2,171	-72.500%
2026-06-01	2.0600	2.2800	2.0400	2.2800	-12.308%	12	2,170	-75.877%
2026-05-29	2.0900	2.9000	2.0900	2.6000	-13.333%	152	2,173	-78.846%
2026-05-28	3.0500	3.1000	3.0000	3.0000	-16.667%	12	2,172	-81.667%
2026-05-27	3.8700	3.8700	3.6000	3.6000	+17.647%	57	2,171	-84.722%
2026-05-26	2.7500	3.0600	2.7500	3.0600	-12.321%	4	2,172	-82.026%
2026-05-22	3.4900	3.4900	3.4900	3.4900	-3.591%	2	2,175	-84.241%
2026-05-21	3.6200	3.6200	3.6200	3.6200	-8.354%	2	2,175	-84.807%
2026-05-20	4.9500	4.9500	3.9500	3.9500	-7.059%	2	2,175	-86.076%
2026-05-19	4.5500	4.5500	4.2000	4.2500	+3.912%	38	2,169	-87.059%
2026-05-18	4.2000	4.2000	4.0000	4.0900	-11.087%	21	2,169	-86.553%
2026-05-15	4.9600	4.9600	4.6000	4.6000	-8.367%	6	2,169	-88.043%
2026-05-14	5.6500	5.7500	5.0200	5.0200	-15.346%	36	2,172	-89.044%
2026-05-13	6.7100	6.8500	5.9300	5.9300	-17.063%	22	2,200	-90.725%
2026-05-12	7.5000	7.7000	7.1500	7.1500	-4.667%	97	2,200	-92.308%
2026-05-11	7.9500	7.9700	7.5000	7.5000	-23.469%	13	2,200	-92.667%
2026-05-08	10.3000	10.3000	9.8000	9.8000	-13.274%	6	2,160	-94.388%
2026-05-07	11.8000	11.8000	10.4000	11.3000	-30.247%	21	2,159	-95.133%
2026-05-06	15.7000	16.2000	15.7000	16.2000	+10.054%	2	2,145	-96.605%
2026-05-05	15.4000	15.4000	14.7200	14.7200	+2.222%	14	2,145	-96.264%
2026-05-04	14.1500	14.4000	13.9500	14.4000	-3.356%	10	2,150	-96.181%
2026-05-01	15.0500	15.0500	14.9000	14.9000	-19.677%	4	2,151	-96.309%
2026-04-30	17.5200	18.5500	16.3000	18.5500	+13.110%	31	2,151	-97.035%
2026-04-29	16.4000	16.4000	16.4000	16.4000	+9.333%	3	2,132	-96.646%
2026-04-28	15.0000	15.0000	15.0000	15.0000	-5.063%	2	2,132	-96.333%
2026-04-27	15.9700	16.8500	15.6000	15.8000	-15.508%	33	2,132	-96.519%
2026-04-24	18.7000	18.7000	18.7000	18.7000	-3.608%	16	2,121	-97.059%
2026-04-23	20.0500	20.9700	19.4000	19.4000	+5.435%	131	2,137	-97.165%
2026-04-21	18.4000	18.6500	18.4000	18.4000	-14.019%	3	2,073	-97.011%
2026-04-20	21.3000	21.4000	21.3000	21.4000	-6.550%	7	2,073	-97.430%
2026-04-16	22.9000	22.9000	22.9000	22.9000	-3.782%	1	2,066	-97.598%
2026-04-15	23.8000	23.8000	23.8000	23.8000	-7.537%	1	2,065	-97.689%
2026-04-13	25.7400	25.7400	25.7400	25.7400	-16.834%	1	2,065	-97.863%
2026-04-10	30.4500	30.9500	30.4500	30.9500	+65.508%	3	2,065	-98.223%
2026-04-08	17.2500	18.7000	17.2500	18.7000	-23.984%	7	2,064	-97.059%
2026-04-07	24.2000	24.6000	24.2000	24.6000	+2.714%	2	2,057	-97.764%
2026-04-06	24.9600	25.4500	23.9500	23.9500	-10.701%	607	2,055	-97.704%
2026-03-31	26.8200	26.8200	26.8200	26.8200	-3.177%	1	1,455	-97.949%
2026-03-30	27.7500	28.3000	27.5500	27.7000	-20.471%	22	1,454	-98.014%
2026-03-27	34.8300	34.8300	34.8300	34.8300	+49.806%	20	1,440	-98.421%
2026-03-20	22.6500	23.6000	22.6000	23.2500	+15.960%	5	1,440	-97.634%
2026-03-19	20.0500	20.0500	20.0500	20.0500	-8.028%	5	1,440	-97.257%
2026-03-16	21.8000	21.8000	21.8000	21.8000	-3.540%	3	1,435	-97.477%
2026-03-13	22.4700	22.6000	22.4700	22.6000	+1.573%	3	1,432	-97.566%
2026-03-12	22.2500	22.2500	22.2500	22.2500	-6.118%	5	1,431	-97.528%
2026-03-11	22.2000	23.7000	22.2000	23.7000	-6.324%	2	1,431	-97.679%
2026-03-05	24.2000	25.3000	24.2000	25.3000	-3.619%	2	1,433	-97.826%
2026-03-04	26.6300	26.7600	26.2500	26.2500	-29.245%	132	1,433	-97.905%
2026-02-27	37.1000	37.1000	37.1000	37.1000	+10.285%	10	1,331	-98.518%
2026-02-26	33.6400	33.6400	33.6400	33.6400	-6.814%	1	1,341	-98.365%
2026-02-24	36.0500	36.1000	36.0500	36.1000	+1.547%	2	1,342	-98.476%
2026-02-23	35.0500	35.5500	35.0500	35.5500	+30.939%	2	1,341	-98.453%
2026-02-12	27.0200	27.1500	27.0200	27.1500	+13.598%	2	1,342	-97.974%
2026-02-05	23.9000	23.9000	23.9000	23.9000	+1.876%	3	1,341	-97.699%
2026-02-04	23.6500	23.6500	23.4600	23.4600	-3.852%	4	1,339	-97.656%
2026-02-03	24.4000	24.4000	24.4000	24.4000	+31.892%	307	1,337	-97.746%
2026-01-30	18.5000	18.6500	18.5000	18.5000	-2.013%	145	1,507	-97.027%
2026-01-29	20.0000	20.0000	18.8800	18.8800	+23.399%	12	1,450	-97.087%
2026-01-28	15.3000	15.3000	15.3000	15.3000	-10.787%	1	1,459	-96.405%
2026-01-21	17.0900	17.1500	17.0900	17.1500	+27.985%	20	1,459	-96.793%
2026-01-13	13.0500	13.7700	12.8500	13.4000	+4.688%	808	1,474	-95.896%
2026-01-08	12.8000	12.8000	12.8000	12.8000	-20.249%	2	1,457	-95.703%
2026-01-05	15.9500	16.0500	15.9500	16.0500	-10.585%	2	1,459	-96.573%
2026-01-02	16.6500	17.9500	16.6500	17.9500	+22.359%	56	1,459	-96.936%
2025-12-31	13.2500	14.7000	13.2500	14.6700	+2.803%	13	1,456	-96.251%
2025-12-29	14.2700	14.2700	14.2700	14.2700	+3.406%	1	1,456	-96.146%
2025-12-23	13.8000	13.8000	13.8000	13.8000	-2.335%	3	1,456	-96.014%
2025-12-22	14.1300	14.1300	14.1300	14.1300	-4.268%	2	1,453	-96.108%
2025-12-02	14.8500	14.8500	14.6700	14.7600	-12.869%	20	1,453	-96.274%
2025-11-24	16.9000	16.9900	16.8300	16.9400	-8.432%	11	1,445	-96.753%
2025-11-21	18.3800	19.0200	18.0500	18.5000	+13.497%	31	1,443	-97.027%
2025-11-20	16.3000	16.3000	16.3000	16.3000	+24.427%	10	1,449	-96.626%
2025-11-17	13.1000	13.1500	12.4600	13.1000	+13.913%	215	1,412	-95.802%
2025-11-05	11.2000	11.5000	11.1500	11.5000	+21.180%	35	1,244	-95.217%
2025-10-27	10.0000	10.0000	9.4900	9.4900	-5.100%	275	1,011	-94.204%
2025-10-24	10.0000	10.0000	10.0000	10.0000	-14.163%	1	1,011	-94.500%
2025-10-02	11.7500	11.7500	11.6500	11.6500	-7.540%	27	1,011	-95.279%
2025-09-30	12.4500	12.6000	12.4500	12.6000	-7.353%	22	1,003	-95.635%
2025-09-24	13.6000	13.6000	13.6000	13.6000	+4.215%	5	982	-95.956%
2025-09-23	13.0000	13.0500	13.0000	13.0500	+1.241%	24	982	-95.785%
2025-09-11	12.8900	12.8900	12.8900	12.8900	-2.496%	2	979	-95.733%
2025-09-10	13.2200	13.2200	13.2200	13.2200	-5.907%	5	981	-95.840%
2025-09-09	14.0500	14.0500	14.0500	14.0500	-0.707%	80	981	-96.085%
2025-09-08	14.0500	14.1500	14.0500	14.1500	-4.392%	138	901	-96.113%
2025-09-05	15.4000	15.4000	14.8000	14.8000	-1.003%	33	763	-96.284%
2025-09-04	15.7000	15.7000	14.9500	14.9500	-3.236%	59	759	-96.321%
2025-09-03	15.3500	15.6500	15.3500	15.4500	-3.256%	3	702	-96.440%
2025-08-29	15.9500	15.9700	15.9500	15.9700	+1.590%	5	701	-96.556%
2025-08-28	16.5500	16.5500	15.7200	15.7200	-9.080%	659	701	-96.501%
2025-08-27	17.3200	17.3200	16.9900	17.2900	-3.246%	3	66	-96.819%
2025-08-26	17.8700	17.8700	17.8700	17.8700	-5.199%	9	67	-96.922%
2025-08-21	18.8500	18.8500	18.8500	18.8500	+3.571%	2	63	-97.082%
2025-08-20	19.2300	19.2300	17.6000	18.2000	+7.375%	11	63	-96.978%
2025-08-19	16.9500	16.9500	16.9500	16.9500	-23.889%	1	53	-96.755%
2025-08-18	22.4500	22.8900	22.2700	22.2700	-2.110%	13	53	-97.530%
2025-08-15	22.7500	22.7500	22.7500	22.7500	+1.790%	1	48	-97.582%
2025-08-13	22.0000	22.5900	22.0000	22.3500	-2.402%	21	47	-97.539%
2025-08-12	24.0700	24.0700	22.7500	22.9000	-8.510%	7	36	-97.598%
2025-08-11	25.0500	25.0500	24.8200	25.0300	-2.227%	4	31	-97.803%
2025-08-08	25.6000	25.6000	25.6000	25.6000	+5.177%	2	30	-97.852%
2025-08-06	24.1500	24.4700	24.0900	24.3400	-1.855%	4	28	-97.740%
2025-08-04	25.6500	25.6500	24.4100	24.8000	+2.016%	6	27	-97.782%
2025-08-01	24.3100	24.3100	24.3100	24.3100	+4.784%	1	26	-97.738%
2025-07-31	22.2700	23.2000	22.2700	23.2000	+10.476%	2	26	-97.629%
2025-07-30	21.5000	21.5000	20.0000	21.0000	+25.373%	23	26	-97.381%
2025-07-29	16.3500	17.0500	16.3500	16.7500	+7.995%	5	11	-96.716%
2025-07-23	15.5100	15.5100	15.5100	15.5100	-2.453%	1	8	-96.454%
2025-07-22	15.9000	15.9000	15.9000	15.9000	-5.917%	2	8	-96.541%
2025-07-17	16.9000	16.9000	16.9000	16.9000	-7.902%	1	6	-96.746%
2025-07-16	18.3500	18.3500	18.3500	18.3500	+1.381%	3	7	-97.003%
2025-07-15	18.1000	18.1000	18.1000	18.1000	-4.737%	2	4	-96.961%
2025-07-14	19.0000	19.0000	19.0000	19.0000	+16.208%	1	2	-97.105%
2025-06-17	16.3500	16.3500	16.3500	16.3500	-5.709%	1	1	-96.636%
2025-06-12	17.3400	17.3400	17.3400	17.3400	0.000%	1	1	-96.828%