Dark

PANW20261218C185
PANW Dec 18 2026 185.00 Call (PANW261218C00185000)
option OPRA

EOD

Jul 28, 2026

133.06-25.789%(-46.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	133.0600	133.0600	133.0600	133.0600	-25.789%	3	1,613	0.000%
2026-07-20	178.0000	179.3000	178.0000	179.3000	-0.111%	2	1,611	-25.789%
2026-07-16	179.5000	179.5000	179.5000	179.5000	+7.260%	1	1,612	-25.872%
2026-07-14	167.3500	167.3500	167.3500	167.3500	+19.127%	1	1,612	-20.490%
2026-07-08	140.4800	140.4800	140.4800	140.4800	-22.064%	1	1,613	-5.282%
2026-07-06	180.2500	180.2500	180.2500	180.2500	+9.989%	1	1,613	-26.180%
2026-07-01	163.8800	163.8800	163.8800	163.8800	+9.253%	6	1,613	-18.806%
2026-06-29	150.0000	150.0000	150.0000	150.0000	+31.199%	1	1,620	-11.293%
2026-06-22	114.3300	114.3300	114.3300	114.3300	+8.886%	5	1,620	+16.382%
2026-06-17	105.0000	105.0000	105.0000	105.0000	+11.111%	2	1,627	+26.724%
2026-06-11	94.5000	94.5000	94.5000	94.5000	+3.846%	2	1,627	+40.804%
2026-06-10	91.0000	91.0000	91.0000	91.0000	-2.434%	2	1,625	+46.220%
2026-06-08	93.2700	93.2700	93.2700	93.2700	-10.317%	1	1,623	+42.661%
2026-06-05	104.0000	104.0000	104.0000	104.0000	+4.976%	1	1,623	+27.942%
2026-06-04	98.1500	99.0700	98.1500	99.0700	-6.095%	2	1,622	+34.309%
2026-06-03	105.5000	105.5000	105.5000	105.5000	-12.157%	2	1,623	+26.123%
2026-06-02	118.4700	120.1000	117.8300	120.1000	+4.435%	26	1,623	+10.791%
2026-06-01	115.0000	115.0000	115.0000	115.0000	+16.409%	1	1,624	+15.704%
2026-05-29	98.7900	98.7900	98.7900	98.7900	+15.747%	10	1,625	+34.690%
2026-05-28	84.8700	85.3500	84.8700	85.3500	-0.397%	2	1,635	+55.899%
2026-05-26	81.4900	85.6900	81.4900	85.6900	-3.175%	15	1,636	+55.281%
2026-05-22	83.7000	88.5000	83.7000	88.5000	+11.139%	3	1,648	+50.350%
2026-05-21	76.2800	80.0000	76.2800	79.6300	+2.841%	5	1,651	+67.098%
2026-05-20	71.0000	77.4300	71.0000	77.4300	+3.240%	26	1,651	+71.846%
2026-05-19	75.0000	75.0000	75.0000	75.0000	-2.280%	5	1,680	+77.413%
2026-05-18	76.6000	76.7500	76.5500	76.7500	+9.643%	17	1,680	+73.368%
2026-05-15	65.6800	70.0000	65.6600	70.0000	+2.639%	5	1,680	+90.086%
2026-05-14	65.5000	68.2000	65.5000	68.2000	+30.402%	2	1,683	+95.103%
2026-05-13	52.2500	52.3000	52.2500	52.3000	+9.874%	2	1,686	+154.417%
2026-05-12	48.0000	48.0000	47.6000	47.6000	+1.818%	7	1,686	+179.538%
2026-05-11	42.8500	46.7500	42.8500	46.7500	+12.651%	6	1,686	+184.620%
2026-05-08	34.5500	41.5000	34.5500	41.5000	+20.290%	10	1,695	+220.627%
2026-05-07	33.0000	36.2000	33.0000	34.5000	+31.429%	32	1,704	+285.681%
2026-05-06	25.1600	26.2500	25.1600	26.2500	-7.244%	2	1,717	+406.895%
2026-05-04	27.0000	28.7700	27.0000	28.3000	+10.980%	22	1,717	+370.177%
2026-05-01	25.5000	25.5000	25.5000	25.5000	+2.082%	1	1,717	+421.804%
2026-04-30	24.9800	24.9800	24.9800	24.9800	-12.011%	1	1,717	+432.666%
2026-04-28	28.0200	28.3900	27.3000	28.3900	+1.574%	14	1,718	+368.686%
2026-04-27	24.4700	28.0000	24.4700	27.9500	+13.158%	59	1,712	+376.064%
2026-04-24	24.6700	24.7000	24.6700	24.7000	+19.324%	11	1,704	+438.704%
2026-04-23	21.0500	22.0500	20.0000	20.7000	-18.149%	15	1,705	+542.802%
2026-04-22	24.0300	25.2900	24.0300	25.2900	+2.805%	16	1,692	+426.137%
2026-04-21	24.6000	24.6000	24.6000	24.6000	+32.973%	1	1,687	+440.894%
2026-04-17	19.0600	19.2700	18.5000	18.5000	-0.538%	13	1,687	+619.243%
2026-04-16	18.6000	18.6000	18.6000	18.6000	+16.250%	1	1,700	+615.376%
2026-04-14	16.0000	16.0000	16.0000	16.0000	+12.281%	2	1,699	+731.625%
2026-04-10	14.2500	14.2500	14.2500	14.2500	-22.174%	1	1,697	+833.754%
2026-04-09	18.3100	18.3100	18.3100	18.3100	-10.552%	1	1,698	+626.707%
2026-04-08	22.6400	22.6400	20.4700	20.4700	+6.615%	3	1,698	+550.024%
2026-04-07	16.3000	20.3700	16.0000	19.2000	+20.000%	52	1,699	+593.021%
2026-04-06	16.0000	16.0000	16.0000	16.0000	+2.894%	1	1,696	+731.625%
2026-04-02	15.5500	15.5500	15.5500	15.5500	+19.157%	1	1,695	+755.691%
2026-03-30	14.2200	14.2200	13.0500	13.0500	-6.317%	11	1,695	+919.617%
2026-03-25	14.0000	14.0000	13.9300	13.9300	-0.500%	5	1,704	+855.205%
2026-03-24	14.5000	14.5000	14.0000	14.0000	-14.321%	3	1,699	+850.429%
2026-03-20	16.4500	16.4500	16.3400	16.3400	-14.674%	2	1,697	+714.321%
2026-03-19	19.8500	19.8500	19.1500	19.1500	+1.862%	2	1,697	+594.830%
2026-03-18	18.7500	18.8000	18.7500	18.8000	-6.931%	12	1,698	+607.766%
2026-03-17	20.2000	20.2000	20.2000	20.2000	+10.383%	1	1,690	+558.713%
2026-03-16	18.5000	18.6000	18.3000	18.3000	-1.081%	3	1,690	+627.104%
2026-03-13	19.1000	19.1000	18.4300	18.5000	-5.564%	16	1,688	+619.243%
2026-03-12	19.2000	19.5900	19.1600	19.5900	+10.678%	7	1,686	+579.224%
2026-03-11	17.9000	18.3000	17.4500	17.7000	-2.479%	86	1,686	+651.751%
2026-03-10	18.1500	18.1500	18.1500	18.1500	-4.524%	1	1,629	+633.113%
2026-03-09	19.0100	19.0100	19.0100	19.0100	+10.459%	5	1,628	+599.947%
2026-03-06	17.3000	17.3000	17.2100	17.2100	+1.116%	2	1,628	+673.155%
2026-03-05	17.0000	17.0200	17.0000	17.0200	+7.722%	3	1,628	+681.786%
2026-03-04	15.8000	15.8000	15.8000	15.8000	+34.468%	1	1,629	+742.152%
2026-03-02	11.7500	11.7500	11.7500	11.7500	+6.143%	2	1,628	+1,032.426%
2026-02-27	11.0700	11.0700	11.0700	11.0700	-5.141%	1	1,628	+1,101.987%
2026-02-26	11.8000	12.4200	11.6700	11.6700	+16.700%	12	1,627	+1,040.189%
2026-02-25	7.7000	10.0000	7.7000	10.0000	+14.943%	5	1,623	+1,230.600%
2026-02-24	10.5500	10.5500	8.6000	8.7000	-14.706%	219	1,623	+1,429.425%
2026-02-23	10.2000	10.2000	10.2000	10.2000	-27.143%	1	1,490	+1,204.510%
2026-02-20	14.0000	14.0000	14.0000	14.0000	+17.351%	1	1,490	+850.429%
2026-02-19	12.1500	12.1500	11.0100	11.9300	-4.940%	7	1,489	+1,015.339%
2026-02-18	12.6300	13.4000	12.5500	12.5500	-29.296%	5	1,491	+960.239%
2026-02-17	15.9500	18.9000	15.9500	17.7500	-11.250%	7	1,488	+649.634%
2026-02-13	20.0000	20.0000	20.0000	20.0000	+17.647%	5	1,478	+565.300%
2026-02-12	18.7500	19.6000	17.0000	17.0000	-13.043%	14	1,478	+682.706%
2026-02-11	19.3500	19.5500	19.3500	19.5500	+20.754%	2	1,476	+580.614%
2026-02-06	14.9000	16.1900	14.9000	16.1900	-6.954%	12	1,476	+721.865%
2026-02-05	18.1300	18.2400	17.4000	17.4000	-11.720%	5	1,488	+664.713%
2026-02-04	19.7500	19.7600	19.2500	19.7100	+3.628%	62	1,499	+575.089%
2026-02-03	21.6000	21.6000	18.8500	19.0200	-24.072%	66	1,464	+599.579%
2026-01-30	24.2000	25.0500	24.2000	25.0500	+7.742%	21	1,421	+431.178%
2026-01-29	22.9100	23.2500	22.9100	23.2500	-18.421%	3	1,410	+472.301%
2026-01-28	28.8500	28.8500	28.5000	28.5000	-0.175%	15	1,410	+366.877%
2026-01-27	28.1900	28.5900	27.7000	28.5500	+0.351%	170	1,410	+366.060%
2026-01-26	28.4000	28.4500	28.3500	28.4500	+9.846%	7	1,382	+367.698%
2026-01-23	27.8000	27.8500	25.9000	25.9000	-4.954%	5	1,377	+413.745%
2026-01-22	27.1500	27.2500	27.1500	27.2500	+1.490%	2	1,377	+388.294%
2026-01-21	27.8500	27.8500	26.8500	26.8500	-10.050%	2	1,377	+395.568%
2026-01-20	29.7500	31.3500	29.7500	29.8500	-6.132%	11	1,376	+345.762%
2026-01-16	30.0000	31.8000	30.0000	31.8000	-6.526%	4	1,368	+318.428%
2026-01-15	34.0200	34.0200	34.0200	34.0200	+4.005%	1	1,368	+291.123%
2026-01-13	34.7000	34.7000	32.7100	32.7100	+2.379%	3	1,369	+306.787%
2026-01-12	31.6700	31.9500	31.5200	31.9500	0.000%	3	1,370	+316.463%
2026-01-09	31.9500	31.9500	31.2000	31.9500	-5.361%	3	1,369	+316.463%
2026-01-08	32.9200	33.7600	32.9200	33.7600	-4.955%	6	1,366	+294.135%
2026-01-07	35.2700	35.7700	35.2700	35.5200	+19.959%	16	1,371	+274.606%
2026-01-06	29.0500	29.7000	28.4700	29.6100	+8.066%	12	1,381	+349.375%
2026-01-05	28.5900	28.7500	27.4000	27.4000	+8.773%	12	1,372	+385.620%
2026-01-02	27.3800	27.3800	25.0700	25.1900	-12.988%	39	1,372	+428.225%
2025-12-31	29.0000	30.0000	28.7500	28.9500	-5.546%	18	1,331	+359.620%
2025-12-29	30.6500	30.6500	30.6500	30.6500	-1.288%	1	1,331	+334.127%
2025-12-19	31.2500	31.2500	31.0500	31.0500	+5.076%	2	1,332	+328.535%
2025-12-18	30.3900	30.5500	29.5300	29.5500	-5.862%	17	1,332	+350.288%
2025-12-17	31.3900	31.3900	31.3900	31.3900	+3.597%	1	1,319	+323.893%
2025-12-16	32.0500	32.0500	30.3000	30.3000	-12.680%	6	1,319	+339.142%
2025-12-12	34.8000	34.8000	34.7000	34.7000	-12.814%	2	1,316	+283.458%
2025-12-05	40.9000	40.9000	39.0500	39.8000	+5.430%	10	1,318	+234.322%
2025-12-04	37.4300	37.9000	37.4300	37.7500	+4.861%	4	1,316	+252.477%
2025-12-03	36.0000	36.0000	36.0000	36.0000	+2.857%	1	1,318	+269.611%
2025-12-02	35.0000	35.0000	35.0000	35.0000	+5.105%	1	1,319	+280.171%
2025-12-01	33.7200	33.7200	32.7500	33.3000	-1.915%	7	1,319	+299.580%
2025-11-28	34.4000	34.4000	33.9500	33.9500	+6.929%	3	1,316	+291.929%
2025-11-26	33.2500	33.2500	31.1000	31.7500	-1.183%	19	1,301	+319.087%
2025-11-25	32.0400	32.1800	32.0400	32.1300	+0.093%	6	1,301	+314.130%
2025-11-24	33.0000	33.0000	31.7500	32.1000	+3.149%	3	1,301	+314.517%
2025-11-21	33.0000	33.0000	31.1200	31.1200	-6.547%	7	1,298	+327.571%
2025-11-20	33.7900	33.7900	32.3000	33.3000	-26.000%	17	1,291	+299.580%
2025-11-18	45.0000	45.0000	45.0000	45.0000	0.000%	1	1,296	+195.689%
2025-11-17	48.4500	48.4500	45.0000	45.0000	-3.433%	4	1,297	+195.689%
2025-11-13	48.6000	48.6000	46.6000	46.6000	-16.472%	3	1,297	+185.536%
2025-11-11	55.7000	55.7900	55.7000	55.7900	+3.892%	2	1,296	+138.502%
2025-11-10	53.7000	53.7000	53.7000	53.7000	+6.210%	1	1,298	+147.784%
2025-11-07	49.7500	50.5600	49.7500	50.5600	-4.423%	2	1,299	+163.172%
2025-11-06	50.7700	53.0000	50.7700	52.9000	-1.121%	31	1,297	+151.531%
2025-11-05	55.0000	55.0000	53.5000	53.5000	-8.202%	5	1,295	+148.710%
2025-10-31	58.2800	58.2800	58.2800	58.2800	-1.554%	70	1,293	+128.312%
2025-10-30	59.3000	59.3000	58.6500	59.2000	-0.921%	9	1,363	+124.764%
2025-10-28	59.7500	59.7500	59.7500	59.7500	+4.094%	4	1,363	+122.695%
2025-10-27	57.4000	57.4000	57.4000	57.4000	+4.535%	2	1,369	+131.812%
2025-10-23	54.6600	54.9100	54.5100	54.9100	+3.311%	3	1,369	+142.324%
2025-10-20	52.7500	53.1500	52.7500	53.1500	+6.963%	6	1,368	+150.348%
2025-10-17	50.7000	50.7000	49.4400	49.6900	-2.569%	52	1,368	+167.780%
2025-10-14	50.4200	51.0000	50.4200	51.0000	-3.774%	7	1,368	+160.902%
2025-10-06	53.0000	53.0000	53.0000	53.0000	+3.718%	2	1,364	+151.057%
2025-10-03	51.1000	51.1000	51.1000	51.1000	+15.038%	2	1,362	+160.391%
2025-09-26	44.4200	44.4200	44.4200	44.4200	+1.416%	3	1,364	+199.550%
2025-09-25	43.8000	43.8000	43.8000	43.8000	-0.296%	1	1,367	+203.790%
2025-09-15	43.9000	43.9300	43.7900	43.9300	+4.845%	3	1,368	+202.891%
2025-09-11	41.9000	41.9000	41.9000	41.9000	+1.453%	2	1,369	+217.566%
2025-09-10	45.0000	45.0000	41.3000	41.3000	+0.536%	4	1,371	+222.179%
2025-09-09	40.4000	41.0800	40.4000	41.0800	+0.563%	5	1,373	+223.905%
2025-09-08	41.5000	41.5200	40.6100	40.8500	+5.556%	13	1,376	+225.728%
2025-09-05	38.7000	38.7000	38.7000	38.7000	-0.769%	1	1,378	+243.824%
2025-09-04	38.0000	39.0000	38.0000	39.0000	+5.263%	2	1,379	+241.179%
2025-08-29	37.0000	37.0500	37.0000	37.0500	+1.507%	2	1,381	+259.136%
2025-08-28	36.5000	36.5000	36.5000	36.5000	+7.353%	1	1,381	+264.548%
2025-08-26	34.0000	34.0000	34.0000	34.0000	+1.735%	1	1,381	+291.353%
2025-08-25	32.9500	33.4200	32.9500	33.4200	-2.281%	5	1,381	+298.145%
2025-08-22	34.8000	34.8000	33.7500	34.2000	+5.231%	8	1,380	+289.064%
2025-08-21	31.4000	32.5000	31.4000	32.5000	-8.062%	2	1,382	+309.415%
2025-08-20	35.3500	35.3500	35.3500	35.3500	+12.222%	1	1,382	+276.407%
2025-08-19	36.5000	36.5000	31.5000	31.5000	+4.616%	5	1,382	+322.413%
2025-08-18	31.3300	31.3300	28.1000	30.1100	+2.940%	29	1,387	+341.913%
2025-08-15	29.0000	29.2800	29.0000	29.2500	+0.967%	4	1,415	+354.906%
2025-08-14	29.8000	29.8000	28.9700	28.9700	-4.453%	5	1,413	+359.303%
2025-08-13	30.1500	30.3200	30.0000	30.3200	+3.836%	6	1,412	+338.852%
2025-08-12	29.5000	29.5000	28.6800	29.2000	+12.308%	5	1,408	+355.685%
2025-08-11	26.5200	26.8100	26.0000	26.0000	+4.839%	860	1,407	+411.769%
2025-08-08	25.9000	25.9000	24.6000	24.8000	+2.479%	13	1,339	+436.532%
2025-08-07	26.0000	27.0000	24.2000	24.2000	-10.734%	20	1,335	+449.835%
2025-08-06	26.0000	27.1100	25.7000	27.1100	+6.648%	2,040	1,327	+390.815%
2025-08-05	26.5500	26.7500	25.4200	25.4200	-4.830%	20	2,805	+423.446%
2025-08-04	27.0000	27.7000	26.7100	26.7100	-3.225%	5	2,797	+398.165%
2025-08-01	27.9500	30.0000	27.6000	27.6000	-8.000%	3,545	2,796	+382.101%
2025-07-31	33.5300	33.5300	29.1000	30.0000	-13.570%	1,972	1,571	+343.533%
2025-07-30	33.4000	36.5000	32.0000	34.7100	-19.298%	20	2,733	+283.348%
2025-07-29	46.2500	46.2500	43.0100	43.0100	-6.905%	8	2,733	+209.370%
2025-07-24	46.2000	46.2000	46.2000	46.2000	+4.054%	2	2,733	+188.009%
2025-07-23	44.4000	44.4000	44.4000	44.4000	-5.732%	2	2,733	+199.685%
2025-07-21	47.7500	48.3000	45.0000	47.1000	+12.143%	2,683	2,733	+182.505%
2025-07-16	42.0000	42.0000	42.0000	42.0000	+3.525%	2	237	+216.810%
2025-07-14	40.5700	40.5700	40.5700	40.5700	-0.442%	1	237	+227.976%
2025-07-11	40.7500	40.7500	40.7500	40.7500	-2.976%	1	236	+226.528%
2025-07-10	42.0000	42.0000	42.0000	42.0000	-7.407%	2	236	+216.810%
2025-07-01	45.3600	45.3600	45.3600	45.3600	-3.735%	2	236	+193.342%
2025-06-27	47.1200	47.1200	47.1200	47.1200	-1.833%	4	238	+182.385%
2025-06-18	48.0000	48.0000	48.0000	48.0000	+3.115%	2	238	+177.208%
2025-06-03	46.5500	46.5500	46.5500	46.5500	+15.223%	1	238	+185.843%
2025-05-27	41.0000	41.2700	40.2500	40.4000	+4.799%	4	239	+229.356%
2025-05-21	37.0000	39.6500	37.0000	38.5500	-7.995%	6	239	+245.162%
2025-05-08	41.9000	41.9000	41.9000	41.9000	-4.773%	1	239	+217.566%
2025-05-05	43.0000	44.0000	43.0000	44.0000	+7.317%	4	239	+202.409%
2025-04-30	41.0000	41.0000	41.0000	41.0000	+41.379%	3	239	+224.537%
2025-04-22	29.0000	29.0000	29.0000	29.0000	+7.011%	56	239	+358.828%
2025-04-08	27.1000	27.1000	27.1000	27.1000	+25.579%	1	211	+390.996%
2025-04-07	21.6100	21.6100	21.5800	21.5800	-13.680%	104	211	+516.589%
2025-04-04	25.0500	25.1000	25.0000	25.0000	-20.660%	206	211	+432.240%
2025-04-03	31.5100	31.5100	31.5100	31.5100	-3.786%	3	121	+322.279%
2025-03-31	32.7500	32.7500	32.7500	32.7500	-7.694%	1	118	+306.290%
2025-03-27	35.4800	35.4800	35.4800	35.4800	-20.054%	1	117	+275.028%
2025-03-26	44.3800	44.3800	44.3800	44.3800	+5.667%	1	117	+199.820%
2025-03-05	42.0000	42.0000	42.0000	42.0000	-21.715%	1	117	+216.810%
2025-02-18	53.6500	53.6500	53.6500	53.6500	+10.505%	4	116	+148.015%
2025-02-14	47.7500	49.4000	47.7500	48.5500	-10.259%	12	114	+174.068%
2025-02-10	54.6500	54.6500	54.0500	54.1000	+14.497%	4	114	+145.952%
2025-02-06	47.2500	47.2500	47.2500	47.2500	+5.469%	2	117	+181.608%
2025-01-27	44.8000	44.8000	44.8000	44.8000	-0.577%	1	115	+197.009%
2025-01-23	45.0000	45.0600	45.0000	45.0600	+0.580%	7	116	+195.295%
2025-01-21	44.8000	44.8000	44.8000	44.8000	+30.612%	1	115	+197.009%
2025-01-13	34.3000	34.3000	34.3000	34.3000	-22.696%	6	115	+287.930%
2025-01-02	44.3700	44.3700	44.3700	44.3700	+2.518%	1	121	+199.887%
2024-12-31	43.2800	43.2800	43.2800	43.2800	-11.673%	2	120	+207.440%
2024-12-24	49.0000	49.0000	49.0000	49.0000	-3.200%	4	122	+171.551%
2024-12-20	50.0000	50.6200	50.0000	50.6200	+0.937%	6	122	+162.861%
2024-12-19	50.1500	50.1500	50.1500	50.1500	+1.518%	2	116	+165.324%
2024-12-18	49.4000	49.4000	49.4000	49.4000	-8.637%	2	116	+169.352%
2024-12-16	54.0700	54.0700	54.0700	54.0700	0.000%	2	116	+146.088%