Dark

PANW20260918P185
PANW Sep 18 2026 185.00 Put (PANW260918P00185000)
option OPRA

EOD

Jul 22, 2026

0.7300+46.000%(+0.2300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.7300	0.7300	0.7300	0.7300	+46.000%	1	710	0.000%
2026-07-20	0.5000	0.5000	0.5000	0.5000	-31.507%	1	709	+46.000%
2026-07-17	0.7300	0.7300	0.7300	0.7300	-1.351%	1	708	0.000%
2026-07-15	0.7400	0.7400	0.7400	0.7400	+1.370%	1	708	-1.351%
2026-07-14	0.7400	0.7500	0.7300	0.7300	-7.595%	4	708	0.000%
2026-07-07	0.7900	0.7900	0.7900	0.7900	-7.059%	2	709	-7.595%
2026-07-01	0.9800	0.9900	0.8000	0.8500	-44.079%	24	711	-14.118%
2026-06-30	1.3600	1.5200	1.3600	1.5200	+25.620%	43	724	-51.974%
2026-06-29	1.2600	1.2600	1.1300	1.2100	-23.418%	14	682	-39.669%
2026-06-24	1.5800	1.5800	1.5800	1.5800	-2.469%	1	679	-53.797%
2026-06-22	1.6200	1.6200	1.6200	1.6200	-20.588%	15	678	-54.938%
2026-06-15	2.0400	2.0400	2.0400	2.0400	-8.520%	1	665	-64.216%
2026-06-12	2.3100	2.3100	2.2300	2.2300	-24.662%	5	665	-67.265%
2026-06-11	2.9600	2.9600	2.9600	2.9600	-14.203%	5	665	-75.338%
2026-06-10	3.9000	3.9000	3.4500	3.4500	-17.857%	9	670	-78.841%
2026-06-09	4.1500	4.2500	4.1500	4.2000	+36.808%	7	674	-82.619%
2026-06-08	3.0700	3.0700	3.0700	3.0700	+18.992%	1	677	-76.221%
2026-06-03	2.6600	2.6600	2.3200	2.5800	-12.245%	7	677	-71.705%
2026-06-01	2.9000	2.9400	2.7000	2.9400	-16.000%	8	675	-75.170%
2026-05-29	3.5000	3.5100	3.5000	3.5000	-17.647%	14	677	-79.143%
2026-05-28	4.4200	4.4200	4.2500	4.2500	-16.667%	3	673	-82.824%
2026-05-27	5.4200	5.4200	5.1000	5.1000	+8.511%	23	671	-85.686%
2026-05-26	4.1500	4.7000	4.1500	4.7000	+9.302%	8	677	-84.468%
2026-05-22	4.5500	4.5500	4.3000	4.3000	-15.851%	25	682	-83.023%
2026-05-21	5.3500	5.3500	5.1100	5.1100	-7.091%	7	684	-85.714%
2026-05-20	6.0000	6.0100	5.5000	5.5000	-5.983%	5	684	-86.727%
2026-05-19	5.7800	5.9300	5.5300	5.8500	+1.739%	20	693	-87.521%
2026-05-18	6.8500	7.0800	5.7500	5.7500	-9.449%	37	693	-87.304%
2026-05-15	6.5300	6.5300	5.9300	6.3500	-8.369%	24	693	-88.504%
2026-05-14	8.1100	8.1100	6.9300	6.9300	-29.286%	70	699	-89.466%
2026-05-12	10.0100	10.0600	9.8000	9.8000	-4.483%	4	653	-92.551%
2026-05-11	10.2600	10.2600	10.2600	10.2600	-13.418%	2	653	-92.885%
2026-05-08	11.8900	11.8900	11.8500	11.8500	-23.002%	2	655	-93.840%
2026-05-07	15.1800	15.3900	15.1000	15.3900	-18.658%	3	656	-95.257%
2026-05-04	19.1200	19.1200	18.9200	18.9200	-4.733%	2	654	-96.142%
2026-05-01	19.8500	19.9000	19.5500	19.8600	-9.932%	329	516	-96.324%
2026-04-30	22.9000	22.9000	22.0500	22.0500	+2.320%	11	516	-96.689%
2026-04-29	21.5000	21.8000	21.4500	21.5500	+3.855%	17	512	-96.613%
2026-04-27	20.7500	20.7500	20.7500	20.7500	-13.180%	20	508	-96.482%
2026-04-24	24.1500	24.1500	23.9000	23.9000	-4.016%	2	508	-96.946%
2026-04-23	25.0000	26.2000	24.8500	24.9000	+14.220%	16	508	-97.068%
2026-04-22	21.9000	21.9000	21.8000	21.8000	-8.017%	3	498	-96.651%
2026-04-21	23.5500	24.0500	23.4000	23.7000	-13.346%	5	492	-96.920%
2026-04-20	27.3500	27.3500	27.3500	27.3500	-12.480%	5	492	-97.331%
2026-04-15	31.2500	31.2500	31.2500	31.2500	+6.838%	1	492	-97.664%
2026-04-09	28.4000	29.2500	28.4000	29.2500	+28.402%	4	492	-97.504%
2026-04-08	22.7800	22.7800	22.7800	22.7800	-38.349%	2	494	-96.795%
2026-03-30	36.9500	36.9500	36.9500	36.9500	-13.365%	2	494	-98.024%
2026-03-27	42.6500	42.6500	42.6500	42.6500	+52.321%	3	494	-98.288%
2026-03-12	28.0000	28.0000	28.0000	28.0000	-15.408%	1	494	-97.393%
2026-03-04	34.9300	34.9300	33.1000	33.1000	-6.629%	2	496	-97.795%
2026-03-03	35.4500	35.4500	35.4500	35.4500	+6.297%	1	496	-97.941%
2026-02-17	32.0500	33.3500	32.0500	33.3500	+11.913%	3	497	-97.811%
2026-02-10	29.9000	29.9000	29.8000	29.8000	-5.905%	2	496	-97.550%
2026-02-05	31.6700	31.6700	31.6700	31.6700	+5.146%	1	496	-97.695%
2026-02-03	30.2000	30.2000	30.1200	30.1200	+25.500%	6	495	-97.576%
2026-01-29	24.0000	24.0000	24.0000	24.0000	+36.364%	10	495	-96.958%
2026-01-13	18.0400	18.0400	17.6000	17.6000	-2.222%	9	495	-95.852%
2026-01-09	18.0000	18.0000	18.0000	18.0000	-9.774%	2	495	-95.944%
2026-01-06	20.0500	20.0500	19.9500	19.9500	-4.545%	62	493	-96.341%
2026-01-05	19.7000	20.9500	19.7000	20.9000	-8.654%	141	369	-96.507%
2026-01-02	22.0000	22.8800	21.9200	22.8800	+17.938%	12	369	-96.809%
2025-12-31	19.4000	19.4000	19.4000	19.4000	+4.021%	1	367	-96.237%
2025-12-29	18.6500	18.6500	18.6500	18.6500	-0.374%	1	367	-96.086%
2025-12-24	18.7200	18.7200	18.7200	18.7200	-4.000%	1	365	-96.100%
2025-12-19	19.5000	19.5000	19.5000	19.5000	+8.939%	1	365	-96.256%
2025-12-10	17.9000	17.9000	17.9000	17.9000	-12.811%	1	364	-95.922%
2025-11-26	21.2000	21.2000	20.4900	20.5300	-7.730%	19	364	-96.444%
2025-11-21	22.2500	22.2500	22.2500	22.2500	+0.679%	1	364	-96.719%
2025-11-20	18.4300	22.1000	18.4300	22.1000	+37.267%	2	363	-96.697%
2025-11-13	16.1000	16.1000	16.1000	16.1000	+11.419%	1	363	-95.466%
2025-11-12	14.5000	14.5000	14.4500	14.4500	-1.027%	10	362	-94.948%
2025-11-06	15.7500	15.8600	14.6000	14.6000	+1.742%	20	367	-95.000%
2025-11-05	14.2500	14.4000	14.2500	14.3500	+9.626%	17	365	-94.913%
2025-10-30	13.0900	13.0900	13.0900	13.0900	+4.303%	1	358	-94.423%
2025-10-27	12.5700	12.5700	12.5500	12.5500	+4.845%	2	359	-94.183%
2025-10-24	11.9700	11.9700	11.9700	11.9700	-12.882%	1	359	-93.901%
2025-10-09	13.7400	13.7400	13.7400	13.7400	-7.162%	6	359	-94.687%
2025-10-07	14.2500	15.0000	14.2500	14.8000	+5.188%	9	352	-95.068%
2025-10-06	14.0700	14.0700	14.0700	14.0700	-7.006%	5	352	-94.812%
2025-10-03	15.0000	15.1300	15.0000	15.1300	-8.855%	2	357	-95.175%
2025-09-23	16.5500	16.6000	16.5500	16.6000	+10.814%	3	356	-95.602%
2025-09-18	14.9800	14.9800	14.9800	14.9800	-11.882%	5	356	-95.127%
2025-09-16	17.0000	17.0000	17.0000	17.0000	-0.293%	2	352	-95.706%
2025-09-12	17.0500	17.0500	17.0500	17.0500	-0.292%	1	350	-95.718%
2025-09-11	16.8500	17.1000	16.5700	17.1000	-5.889%	14	349	-95.731%
2025-09-10	16.1400	18.1700	16.1400	18.1700	-3.862%	3	340	-95.982%
2025-09-05	18.4300	18.9000	18.4000	18.9000	-1.818%	3	339	-96.138%
2025-09-04	19.6000	19.6000	19.2500	19.2500	-1.028%	2	338	-96.208%
2025-09-03	19.4000	19.5000	19.4000	19.4500	-3.426%	4	338	-96.247%
2025-09-02	19.9000	20.1400	19.8700	20.1400	-7.103%	4	335	-96.375%
2025-08-27	21.8300	21.8300	21.4500	21.6800	-4.493%	3	333	-96.633%
2025-08-25	23.3000	23.3000	22.5000	22.7000	+0.889%	3	335	-96.784%
2025-08-22	22.6100	22.6100	22.2500	22.5000	-1.832%	7	335	-96.756%
2025-08-20	23.7900	23.7900	22.3000	22.9200	-0.779%	5	335	-96.815%
2025-08-19	22.4700	23.1000	22.4700	23.1000	-16.546%	28	330	-96.840%
2025-08-15	27.6700	27.6800	27.6700	27.6800	-3.386%	5	323	-97.363%
2025-08-12	28.6500	28.6500	28.6500	28.6500	-5.911%	1	319	-97.452%
2025-08-11	30.5500	30.5500	30.4500	30.4500	-6.308%	3	319	-97.603%
2025-08-07	32.5000	32.5000	32.5000	32.5000	+6.209%	1	316	-97.754%
2025-08-04	30.6000	30.6000	30.6000	30.6000	+4.795%	1	316	-97.614%
2025-08-01	29.2000	29.2000	29.2000	29.2000	+13.178%	1	315	-97.500%
2025-07-30	23.8500	25.8000	23.8500	25.8000	+22.857%	4	314	-97.171%
2025-07-29	16.9000	21.0000	16.9000	21.0000	+16.343%	8	312	-96.524%
2025-07-25	18.0500	18.0500	18.0500	18.0500	-10.333%	275	311	-95.956%
2025-07-22	19.8500	20.1300	19.8500	20.1300	-10.294%	5	36	-96.374%
2025-07-16	22.5000	22.5500	22.4400	22.4400	+1.907%	4	34	-96.747%
2025-07-15	22.2500	22.2500	22.0200	22.0200	0.000%	33	33	-96.685%