Dark

PANW20260918P190
PANW Sep 18 2026 190.00 Put (PANW260918P00190000)
option OPRA

EOD

Jul 28, 2026

0.8500+6.250%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.8500	0.8500	0.8500	0.8500	+6.250%	4	3,203	0.000%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+29.032%	5	3,199	+6.250%
2026-07-22	0.6200	0.6200	0.6200	0.6200	-25.301%	1	3,199	+37.097%
2026-07-21	0.5300	0.8300	0.5300	0.8300	+80.435%	12	3,199	+2.410%
2026-07-20	0.4600	0.4600	0.4600	0.4600	-31.343%	1	3,210	+84.783%
2026-07-17	0.6700	0.6700	0.6700	0.6700	-9.459%	2	3,211	+26.866%
2026-07-16	0.5500	0.7400	0.5500	0.7400	+39.623%	21	3,213	+14.865%
2026-07-15	0.5500	0.5500	0.5300	0.5300	-32.051%	6	3,194	+60.377%
2026-07-14	0.8500	0.9500	0.7500	0.7800	-35.000%	157	3,194	+8.974%
2026-07-13	1.2000	1.2000	1.2000	1.2000	+23.711%	15	3,281	-29.167%
2026-07-10	0.9700	0.9700	0.9700	0.9700	-29.710%	2	3,266	-12.371%
2026-07-08	1.4500	1.4500	1.2400	1.3800	+50.000%	68	3,266	-38.406%
2026-07-07	0.8800	0.9300	0.8800	0.9200	-2.128%	12	3,211	-7.609%
2026-07-06	0.7600	0.9400	0.7600	0.9400	-4.082%	2	3,218	-9.574%
2026-07-01	0.9800	0.9800	0.9800	0.9800	-31.469%	1	3,218	-13.265%
2026-06-30	1.6000	1.6000	1.2700	1.4300	-40.417%	3	3,218	-40.559%
2026-06-25	2.4000	2.4000	2.4000	2.4000	+25.000%	1	3,218	-64.583%
2026-06-23	1.7500	1.9200	1.7500	1.9200	-12.329%	1,205	3,218	-55.729%
2026-06-18	2.1900	2.2800	2.1900	2.1900	-2.667%	6	2,025	-61.187%
2026-06-17	2.2500	2.2500	2.2500	2.2500	-5.462%	1	2,025	-62.222%
2026-06-16	2.3800	2.3800	2.3800	2.3800	-10.189%	2	2,025	-64.286%
2026-06-12	2.9800	2.9800	2.6500	2.6500	-15.873%	6	2,021	-67.925%
2026-06-11	3.4000	3.4000	3.1500	3.1500	-22.222%	5	2,021	-73.016%
2026-06-10	3.9000	4.0500	3.9000	4.0500	-16.495%	10	2,021	-79.012%
2026-06-09	4.2000	5.3500	4.1500	4.8500	+32.153%	87	2,031	-82.474%
2026-06-08	3.6800	3.6800	3.6700	3.6700	+14.688%	110	2,018	-76.839%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+10.727%	1	1,908	-73.438%
2026-06-04	2.8900	2.8900	2.8900	2.8900	0.000%	1	1,908	-70.588%
2026-06-03	3.1000	3.1000	2.8900	2.8900	-13.473%	2	1,909	-70.588%
2026-06-02	3.2200	3.3400	3.0000	3.3400	+5.696%	18	1,911	-74.551%
2026-06-01	4.0000	4.0000	3.1600	3.1600	-16.842%	3	1,903	-73.101%
2026-05-29	5.1500	5.1500	3.8000	3.8000	-26.499%	12	1,903	-77.632%
2026-05-28	5.1700	5.1700	5.1700	5.1700	-15.661%	4	1,901	-83.559%
2026-05-27	6.0700	6.3000	6.0700	6.1300	+16.540%	50	1,905	-86.134%
2026-05-26	4.3100	5.2600	4.3100	5.2600	+6.694%	4	1,884	-83.840%
2026-05-22	5.2400	5.2400	4.9000	4.9300	-11.964%	42	1,884	-82.759%
2026-05-21	5.9000	6.0000	5.6000	5.6000	-12.908%	4	1,874	-84.821%
2026-05-20	7.0500	7.0500	6.3000	6.4300	-11.554%	5	1,874	-86.781%
2026-05-19	7.1000	7.2700	7.1000	7.2700	+10.152%	10	1,863	-88.308%
2026-05-18	7.0300	7.0300	6.5700	6.6000	-11.290%	81	1,863	-87.121%
2026-05-15	9.4000	9.4000	6.9500	7.4400	-13.589%	41	1,863	-88.575%
2026-05-14	9.2300	9.2300	8.2000	8.6100	-16.892%	115	1,790	-90.128%
2026-05-13	10.4400	10.4400	10.3600	10.3600	-8.237%	10	1,709	-91.795%
2026-05-12	11.2900	11.2900	11.2900	11.2900	-5.681%	1	1,709	-92.471%
2026-05-11	12.5700	12.7100	11.9700	11.9700	-14.683%	247	1,709	-92.899%
2026-05-08	16.0500	16.0500	13.9500	14.0300	-14.451%	6	1,609	-93.942%
2026-05-07	18.0100	18.0100	16.4000	16.4000	-23.898%	5	1,609	-94.817%
2026-05-04	21.5500	21.5500	21.5500	21.5500	-4.435%	10	1,609	-96.056%
2026-05-01	22.4500	22.6000	22.4500	22.5500	-2.592%	96	1,548	-96.231%
2026-04-28	22.0500	23.1500	22.0500	23.1500	+1.092%	4	1,548	-96.328%
2026-04-27	22.9000	22.9000	22.9000	22.9000	-26.295%	5	1,548	-96.288%
2026-04-17	31.0700	31.0700	31.0700	31.0700	-2.602%	1	1,548	-97.264%
2026-04-16	31.9000	31.9000	31.9000	31.9000	-5.955%	1	1,547	-97.335%
2026-04-15	33.9200	33.9200	33.9200	33.9200	-18.166%	2	1,548	-97.494%
2026-04-10	41.5000	41.7000	41.1500	41.4500	+39.281%	11	1,546	-97.949%
2026-04-09	29.7600	29.7600	29.7600	29.7600	+16.706%	1	1,547	-97.144%
2026-04-08	25.5000	25.5000	25.5000	25.5000	-37.653%	1	1,547	-96.667%
2026-03-30	39.0500	40.9000	39.0500	40.9000	-11.280%	3	1,548	-97.922%
2026-03-27	46.7400	46.7400	46.1000	46.1000	+22.639%	4	1,547	-98.156%
2026-03-26	37.5900	37.5900	37.5900	37.5900	-0.556%	1	1,547	-97.739%
2026-03-25	37.8000	37.8000	37.8000	37.8000	+1.070%	3	1,546	-97.751%
2026-03-24	37.4000	37.4000	37.4000	37.4000	+12.312%	3	1,543	-97.727%
2026-03-11	33.2000	33.3000	33.2000	33.3000	-16.437%	2	1,543	-97.447%
2026-03-03	39.8500	39.8500	39.8500	39.8500	-10.710%	1	1,544	-97.867%
2026-02-26	44.6300	44.6300	44.6300	44.6300	+7.958%	1	1,544	-98.095%
2026-02-20	41.1500	41.3400	41.1500	41.3400	+18.283%	2	1,544	-97.944%
2026-02-17	34.9500	34.9500	34.9500	34.9500	-4.404%	1	1,544	-97.568%
2026-02-09	36.5200	36.5600	36.5200	36.5600	+3.277%	2	1,544	-97.675%
2026-02-03	33.4600	35.4000	33.0400	35.4000	+51.606%	16	1,543	-97.599%
2026-01-26	23.3500	23.3500	23.3500	23.3500	-5.466%	2	1,553	-96.360%
2026-01-23	24.7000	24.7000	24.7000	24.7000	-1.200%	7	1,555	-96.559%
2026-01-21	25.0000	25.0000	25.0000	25.0000	+16.822%	1	1,562	-96.600%
2026-01-14	20.5000	21.4000	20.3500	21.4000	+7.268%	96	1,562	-96.028%
2026-01-13	20.4100	20.5200	19.9000	19.9500	+8.072%	62	1,574	-95.739%
2026-01-07	18.7000	18.7000	18.4600	18.4600	-17.773%	268	1,530	-95.395%
2026-01-06	22.6500	22.6500	22.4500	22.4500	-10.736%	16	1,276	-96.214%
2026-01-02	25.0000	25.1500	25.0000	25.1500	+16.977%	47	1,274	-96.620%
2025-12-31	21.5000	21.5000	21.5000	21.5000	+1.129%	4	1,275	-96.047%
2025-12-19	21.2600	21.2600	21.2600	21.2600	-2.253%	1	1,275	-96.002%
2025-12-17	21.3300	21.7500	21.3300	21.7500	+10.406%	17	1,274	-96.092%
2025-12-04	19.7000	19.7000	19.7000	19.7000	-1.990%	1	1,281	-95.685%
2025-12-03	20.5400	20.5400	20.1000	20.1000	-6.944%	1,007	1,280	-95.771%
2025-12-02	21.6000	21.6000	21.6000	21.6000	-2.965%	1	590	-96.065%
2025-11-28	22.2600	22.2600	22.2600	22.2600	-4.953%	1	590	-96.181%
2025-11-26	23.9500	23.9500	22.9500	23.4200	+15.654%	51	593	-96.371%
2025-11-20	20.2500	20.2500	20.2500	20.2500	+3.581%	2	593	-95.802%
2025-11-19	19.5500	19.8500	19.4400	19.5500	+1.823%	17	605	-95.652%
2025-11-17	19.2000	19.2000	19.2000	19.2000	+1.641%	1	599	-95.573%
2025-11-14	18.8000	18.8900	18.7500	18.8900	+14.485%	4	600	-95.500%
2025-11-12	16.2500	16.5000	15.9000	16.5000	+2.484%	39	599	-94.848%
2025-11-05	16.2500	16.2500	16.1000	16.1000	+17.518%	31	577	-94.720%
2025-10-28	13.7000	13.7000	13.7000	13.7000	+3.396%	1	564	-93.796%
2025-10-24	13.2500	13.2500	13.2500	13.2500	-13.399%	1	565	-93.585%
2025-10-08	15.2500	15.3000	15.2000	15.3000	-17.962%	100	565	-94.444%
2025-09-23	18.5000	18.6500	18.5000	18.6500	+8.746%	3	489	-95.442%
2025-09-22	17.1500	17.1500	17.1500	17.1500	-0.580%	400	487	-95.044%
2025-09-19	17.2500	17.2500	17.2500	17.2500	-9.211%	1	87	-95.072%
2025-09-16	19.0000	19.0000	19.0000	19.0000	-6.908%	5	87	-95.526%
2025-09-12	19.5000	21.0000	19.5000	20.4100	+6.302%	38	85	-95.835%
2025-09-11	19.2000	19.2000	19.2000	19.2000	-4.239%	1	95	-95.573%
2025-09-09	20.0500	20.0500	20.0500	20.0500	+0.250%	1	95	-95.761%
2025-09-08	22.0000	22.0000	20.0000	20.0000	-4.306%	3	94	-95.750%
2025-09-05	20.9000	20.9000	20.9000	20.9000	-15.385%	1	92	-95.933%
2025-08-22	24.7000	24.7000	24.7000	24.7000	+0.407%	2	92	-96.559%
2025-08-20	25.0000	25.0000	24.6000	24.6000	-8.889%	9	92	-96.545%
2025-08-19	25.5500	27.0000	25.5500	27.0000	-11.909%	23	87	-96.852%
2025-08-18	30.6500	30.6500	30.6500	30.6500	+1.155%	2	77	-97.227%
2025-08-13	30.0500	30.3000	30.0500	30.3000	-7.198%	6	77	-97.195%
2025-08-01	32.6500	32.6500	32.6500	32.6500	+12.898%	5	78	-97.397%
2025-07-31	28.9200	28.9200	28.9200	28.9200	+4.783%	1	83	-97.061%
2025-07-30	29.9000	29.9000	27.0000	27.6000	+18.966%	9	82	-96.920%
2025-07-29	18.7500	23.2000	18.7500	23.2000	+18.974%	9	82	-96.336%
2025-07-25	19.5000	19.5000	19.5000	19.5000	-9.722%	3	73	-95.641%
2025-07-23	21.6000	21.6000	21.6000	21.6000	-2.041%	2	73	-96.065%
2025-07-22	22.0500	22.0500	22.0500	22.0500	-1.121%	1	73	-96.145%
2025-07-17	22.5300	22.6700	22.3000	22.3000	-9.533%	3	72	-96.188%
2025-07-16	24.6500	24.6500	24.6500	24.6500	+0.203%	2	73	-96.552%
2025-07-15	24.6000	24.6000	24.6000	24.6000	+20.885%	2	73	-96.545%
2025-07-10	20.3500	20.3500	20.3500	20.3500	-1.453%	1	73	-95.823%
2025-07-08	21.3200	21.3200	20.6500	20.6500	-6.772%	10	72	-95.884%
2025-07-07	22.1700	22.1700	22.1500	22.1500	+3.263%	4	67	-96.163%
2025-07-03	21.4500	21.4500	21.4500	21.4500	+0.468%	1	67	-96.037%
2025-06-30	22.0000	22.0000	21.3500	21.3500	-2.288%	3	67	-96.019%
2025-06-26	21.8500	21.8500	21.8500	21.8500	+4.796%	1	65	-96.110%
2025-06-25	20.8500	20.8500	20.8500	20.8500	-3.472%	1	65	-95.923%
2025-06-17	21.6000	21.6000	21.6000	21.6000	-7.296%	1	64	-96.065%
2025-06-16	23.1600	23.3500	23.1600	23.3000	-5.092%	10	65	-96.352%
2025-06-11	24.4500	24.5500	24.4500	24.5500	+7.675%	12	65	-96.538%
2025-06-06	20.8500	22.8000	20.8500	22.8000	0.000%	106	53	-96.272%