Dark

PANW20260918P180
PANW Sep 18 2026 180.00 Put (PANW260918P00180000)
option OPRA

EOD

Jul 28, 2026

0.7500+36.364%(+0.2000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5500	0.7500	0.5500	0.7500	+36.364%	17	697	0.000%
2026-07-27	0.5500	0.5500	0.5500	0.5500	-15.385%	15	696	+36.364%
2026-07-23	0.6900	0.6900	0.6200	0.6500	+32.653%	3	706	+15.385%
2026-07-16	0.5000	0.5000	0.4900	0.4900	-2.000%	2	703	+53.061%
2026-07-15	0.6800	0.6800	0.5000	0.5000	-25.373%	11	704	+50.000%
2026-07-14	1.0000	1.0000	0.6700	0.6700	-16.250%	6	704	+11.940%
2026-07-10	0.7700	0.8000	0.7700	0.8000	-20.000%	3	705	-6.250%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+4.167%	3	702	-25.000%
2026-07-08	1.2500	1.2500	0.8300	0.9600	+15.663%	8	705	-21.875%
2026-07-06	0.8300	0.8300	0.8300	0.8300	-15.306%	2	701	-9.639%
2026-07-01	0.9800	0.9800	0.9800	0.9800	+15.294%	1	702	-23.469%
2026-06-30	1.2800	1.2800	0.8500	0.8500	+37.097%	120	702	-11.765%
2026-06-29	0.6200	0.6200	0.6200	0.6200	-54.074%	1	585	+20.968%
2026-06-26	1.3500	1.3500	1.3500	1.3500	0.000%	5	586	-44.444%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-6.897%	2	591	-44.444%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-3.333%	1	593	-48.276%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-21.053%	5	594	-50.000%
2026-06-15	1.9000	1.9000	1.9000	1.9000	-9.091%	1	594	-60.526%
2026-06-11	2.2400	2.2400	2.0900	2.0900	-27.178%	6	594	-64.115%
2026-06-10	2.9400	2.9400	2.8700	2.8700	+0.702%	63	594	-73.868%
2026-06-09	2.7200	2.9500	2.7200	2.8500	+12.648%	12	565	-73.684%
2026-06-08	2.5800	2.5800	2.4600	2.5300	+17.674%	14	556	-70.356%
2026-06-03	2.1600	2.1700	2.1500	2.1500	-11.885%	5	554	-65.116%
2026-06-02	2.3000	2.4400	2.2400	2.4400	+4.721%	60	549	-69.262%
2026-06-01	2.5000	2.5000	2.3300	2.3300	-19.655%	5	531	-67.811%
2026-05-29	3.0000	3.0000	2.9000	2.9000	-34.091%	25	534	-74.138%
2026-05-27	4.7000	4.7000	4.3500	4.4000	+21.547%	31	528	-82.955%
2026-05-26	3.6200	3.6200	3.6200	3.6200	+1.972%	1	525	-79.282%
2026-05-22	3.6500	3.6500	3.5500	3.5500	-17.442%	13	526	-78.873%
2026-05-21	4.9100	4.9100	4.1500	4.3000	-6.522%	12	526	-82.558%
2026-05-20	5.1000	5.3200	4.6000	4.6000	-9.980%	8	526	-83.696%
2026-05-19	5.3500	5.3500	4.8700	5.1100	+5.361%	138	467	-85.323%
2026-05-18	5.8500	5.8500	4.8000	4.8500	-9.851%	32	467	-84.536%
2026-05-15	5.7000	5.7000	5.0500	5.3800	-10.779%	13	467	-86.059%
2026-05-14	6.8000	6.8000	5.9000	6.0300	-13.486%	27	452	-87.562%
2026-05-13	8.0000	8.0000	6.9000	6.9700	-18.480%	67	443	-89.240%
2026-05-12	8.4900	8.5500	8.4800	8.5500	-1.498%	17	443	-91.228%
2026-05-11	9.8000	9.8000	8.6500	8.6800	-11.968%	17	443	-91.359%
2026-05-08	12.3100	12.3700	9.8600	9.8600	-25.865%	33	431	-92.394%
2026-05-07	12.8000	13.3000	12.8000	13.3000	-22.313%	7	429	-94.361%
2026-05-06	17.1200	17.1200	17.1200	17.1200	-0.581%	1	429	-95.619%
2026-05-05	17.2200	17.2200	17.2200	17.2200	+2.622%	1	429	-95.645%
2026-05-04	16.7000	16.7800	16.7000	16.7800	-5.144%	3	429	-95.530%
2026-05-01	17.4000	17.6900	17.0500	17.6900	-8.104%	344	305	-95.760%
2026-04-30	21.0000	21.0000	19.2500	19.2500	+1.852%	36	305	-96.104%
2026-04-29	18.9000	19.1500	18.6500	18.9000	-14.091%	7	295	-96.032%
2026-04-23	22.0000	22.0000	22.0000	22.0000	+15.183%	8	292	-96.591%
2026-04-22	19.1000	19.1000	19.1000	19.1000	-9.479%	2	284	-96.073%
2026-04-21	20.4500	21.1000	20.4500	21.1000	-11.900%	7	283	-96.445%
2026-04-09	23.9500	23.9500	23.9500	23.9500	+15.477%	50	281	-96.868%
2026-04-08	19.9300	20.7400	19.9300	20.7400	-33.632%	3	262	-96.384%
2026-03-30	31.7000	31.7000	31.0500	31.2500	-17.763%	9	259	-97.600%
2026-03-27	38.4300	38.8500	38.0000	38.0000	+27.005%	8	252	-98.026%
2026-03-26	29.9200	29.9200	29.9200	29.9200	+16.647%	2	250	-97.493%
2026-03-13	24.8500	25.6500	24.8500	25.6500	+2.600%	4	252	-97.076%
2026-03-12	25.0000	25.0000	25.0000	25.0000	-8.257%	8	255	-97.000%
2026-03-10	27.2500	27.2500	27.2500	27.2500	-1.340%	2	254	-97.248%
2026-03-09	27.6200	27.6200	27.6200	27.6200	-7.160%	6	252	-97.285%
2026-03-04	29.7500	29.7500	29.7500	29.7500	-6.593%	1	259	-97.479%
2026-03-03	34.4500	34.4500	31.8500	31.8500	-20.672%	3	259	-97.645%
2026-02-24	40.0500	40.1500	40.0500	40.1500	+5.658%	2	259	-98.132%
2026-02-23	38.0000	38.0000	38.0000	38.0000	+12.194%	3	259	-98.026%
2026-02-20	33.9600	33.9600	33.8700	33.8700	-6.694%	2	259	-97.786%
2026-02-18	36.3000	36.3000	36.3000	36.3000	+31.047%	1	259	-97.934%
2026-02-10	27.7000	27.7000	27.7000	27.7000	-2.465%	1	259	-97.292%
2026-02-05	28.4000	28.4000	28.4000	28.4000	+5.655%	1	259	-97.359%
2026-02-04	26.8800	26.8800	26.8800	26.8800	-0.812%	2	258	-97.210%
2026-02-03	27.1000	27.1000	27.1000	27.1000	+57.101%	1	256	-97.232%
2026-01-27	16.8500	17.2500	16.8500	17.2500	-9.211%	2	256	-95.652%
2026-01-23	19.2500	19.2500	19.0000	19.0000	+21.251%	26	265	-96.053%
2026-01-13	15.6700	15.6700	15.6700	15.6700	+2.754%	1	246	-95.214%
2026-01-08	15.2500	15.2500	15.2500	15.2500	+5.536%	1	246	-95.082%
2026-01-07	14.4500	14.4500	14.4500	14.4500	-14.749%	1	246	-94.810%
2026-01-06	16.4000	18.2300	16.4000	16.9500	-7.880%	26	247	-95.575%
2026-01-05	17.5600	18.4000	17.5600	18.4000	-9.582%	4	223	-95.924%
2026-01-02	18.1500	20.3500	18.1500	20.3500	+30.449%	85	223	-96.314%
2025-12-15	15.6000	15.6000	15.6000	15.6000	-9.618%	2	192	-95.192%
2025-11-28	17.2600	17.2600	17.2600	17.2600	-6.298%	1	192	-95.655%
2025-11-26	18.4200	18.4200	18.4200	18.4200	-7.204%	1	192	-95.928%
2025-11-25	19.8500	19.8500	19.8500	19.8500	-0.750%	1	192	-96.222%
2025-11-24	19.4000	20.0000	19.4000	20.0000	-1.720%	12	192	-96.250%
2025-11-21	19.9600	21.1500	19.9600	20.3500	+27.188%	22	192	-96.314%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+7.599%	2	204	-95.313%
2025-11-17	14.2000	14.8700	14.2000	14.8700	+16.172%	5	202	-94.956%
2025-11-12	12.5000	12.9000	12.5000	12.8000	-2.290%	59	202	-94.141%
2025-11-06	13.3500	13.3500	13.1000	13.1000	+3.557%	14	184	-94.275%
2025-11-05	12.7000	12.8000	12.6500	12.6500	+4.545%	20	182	-94.071%
2025-11-03	12.1000	12.1000	12.1000	12.1000	-1.865%	1	176	-93.802%
2025-10-22	12.3300	12.3300	12.3300	12.3300	+4.492%	1	176	-93.917%
2025-10-08	12.0500	12.0500	11.8000	11.8000	-23.625%	18	176	-93.644%
2025-09-24	15.4500	15.4500	15.4500	15.4500	+5.102%	4	173	-95.146%
2025-09-23	14.7000	14.7000	14.7000	14.7000	+12.214%	2	169	-94.898%
2025-09-19	13.1000	13.1000	13.1000	13.1000	-2.602%	10	167	-94.275%
2025-09-18	13.4500	13.4500	13.4500	13.4500	-8.814%	11	167	-94.424%
2025-09-17	13.5600	14.7500	13.5600	14.7500	-2.318%	11	167	-94.915%
2025-09-16	15.5000	15.5500	14.9500	15.1000	-0.330%	13	177	-95.033%
2025-09-11	14.9000	15.2000	14.9000	15.1500	-11.919%	8	175	-95.050%
2025-09-05	17.2000	17.2000	17.2000	17.2000	0.000%	1	172	-95.640%
2025-09-03	17.2000	17.2000	17.2000	17.2000	-4.125%	1	172	-95.640%
2025-09-02	18.7800	18.7900	17.7200	17.9400	+0.787%	27	172	-95.819%
2025-08-28	17.8200	17.8200	17.6900	17.8000	-12.745%	13	172	-95.787%
2025-08-26	19.8000	20.4000	19.8000	20.4000	+2.771%	3	160	-96.324%
2025-08-22	19.8500	19.8500	19.8500	19.8500	+0.506%	2	158	-96.222%
2025-08-20	20.7500	21.8000	19.7500	19.7500	-21.782%	64	156	-96.203%
2025-08-18	25.3000	25.3000	24.9500	25.2500	+0.879%	105	179	-97.030%
2025-08-15	25.0200	25.0300	25.0200	25.0300	+0.522%	5	94	-97.004%
2025-08-13	24.9000	24.9000	24.9000	24.9000	-10.270%	2	90	-96.988%
2025-08-11	27.7500	27.7500	27.7500	27.7500	-4.639%	5	88	-97.297%
2025-08-07	29.2000	29.2000	29.1000	29.1000	+8.178%	2	83	-97.423%
2025-08-06	26.9000	26.9000	26.9000	26.9000	-0.701%	1	84	-97.212%
2025-08-04	27.5000	27.5000	26.9200	27.0900	+3.239%	3	83	-97.231%
2025-08-01	26.2000	26.2400	26.2000	26.2400	+12.377%	10	83	-97.142%
2025-07-30	24.7500	24.7500	21.9000	23.3500	+24.533%	5	83	-96.788%
2025-07-29	15.1000	18.7500	15.1000	18.7500	+10.947%	12	81	-96.000%
2025-07-24	16.9000	16.9000	16.9000	16.9000	-4.789%	1	71	-95.562%
2025-07-22	17.0000	17.7500	17.0000	17.7500	+5.907%	3	71	-95.775%
2025-07-21	16.7600	16.7600	16.7600	16.7600	-18.044%	10	68	-95.525%
2025-07-16	20.5600	20.5600	19.9000	20.4500	+1.741%	5	68	-96.333%
2025-07-15	20.1000	20.1000	20.1000	20.1000	+20.359%	2	67	-96.269%
2025-07-09	16.7000	16.7000	16.7000	16.7000	-2.907%	15	65	-95.509%
2025-07-08	17.2000	17.2000	17.2000	17.2000	-10.417%	5	50	-95.640%
2025-07-02	19.2000	19.2000	19.2000	19.2000	-4.950%	1	50	-96.094%
2025-06-11	20.1000	20.2000	20.0500	20.2000	-1.174%	44	49	-96.287%
2025-06-04	20.4400	20.4400	20.4400	20.4400	+1.188%	5	9	-96.331%
2025-06-03	20.2000	20.2000	20.2000	20.2000	-1.942%	5	5	-96.287%
2025-06-02	20.6000	20.6000	20.6000	20.6000	0.000%	5	5	-96.359%