Dark

PANW20261218C220
PANW Dec 18 2026 220.00 Call (PANW261218C00220000)
option OPRA

EOD

Jul 28, 2026

104.45-32.316%(-49.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	105.6000	105.6000	104.4500	104.4500	-32.316%	3	799	0.000%
2026-07-20	154.3200	154.3200	154.3200	154.3200	+3.121%	1	799	-32.316%
2026-07-16	149.6500	149.6500	149.6500	149.6500	+3.564%	1	800	-30.204%
2026-07-02	145.0000	145.0000	144.5000	144.5000	+9.213%	5	803	-27.716%
2026-06-30	124.0800	132.5400	124.0800	132.3100	+9.284%	22	803	-21.057%
2026-06-29	115.7000	121.0800	114.0300	121.0700	+29.045%	11	814	-13.728%
2026-06-26	93.0000	94.7900	93.0000	93.8200	+9.093%	32	823	+11.330%
2026-06-23	86.0000	86.0000	86.0000	86.0000	+7.635%	1	851	+21.453%
2026-06-18	79.9000	79.9000	79.9000	79.9000	+5.090%	1	836	+30.726%
2026-06-17	76.0300	76.0300	76.0300	76.0300	-3.808%	14	836	+37.380%
2026-06-16	79.0400	79.0400	79.0400	79.0400	-1.200%	2	836	+32.148%
2026-06-15	80.0000	80.0000	80.0000	80.0000	+19.976%	2	832	+30.563%
2026-06-09	66.6800	66.6800	66.6800	66.6800	-2.643%	3	832	+56.644%
2026-06-08	68.4900	68.4900	68.4900	68.4900	-8.704%	1	832	+52.504%
2026-06-05	75.2400	75.2600	75.0200	75.0200	-0.013%	23	832	+39.230%
2026-06-04	72.5200	75.0300	72.5200	75.0300	-6.306%	49	849	+39.211%
2026-06-03	79.7000	80.0800	79.7000	80.0800	-12.957%	2	826	+30.432%
2026-06-02	91.9300	94.0000	91.9300	92.0000	-0.584%	6	826	+13.533%
2026-06-01	88.4500	93.1100	88.4500	92.5400	+23.059%	3	824	+12.870%
2026-05-29	67.7400	75.2000	67.7400	75.2000	+22.416%	9	826	+38.896%
2026-05-28	58.2600	61.6300	58.2600	61.4300	+12.509%	5	829	+70.031%
2026-05-27	55.5400	55.5400	54.6000	54.6000	-9.648%	9	828	+91.300%
2026-05-26	58.4700	60.7600	58.4700	60.4300	-2.783%	39	836	+72.845%
2026-05-22	60.0000	62.7000	60.0000	62.1600	+14.265%	14	801	+68.034%
2026-05-21	49.4500	54.4000	49.4500	54.4000	+2.429%	51	800	+92.004%
2026-05-20	53.8900	53.8900	53.1100	53.1100	+7.750%	2	800	+96.667%
2026-05-19	53.1100	53.1100	49.2300	49.2900	-7.000%	29	731	+111.909%
2026-05-18	49.1100	53.2000	49.1100	53.0000	+5.683%	6	731	+97.075%
2026-05-15	43.9000	50.1500	43.9000	50.1500	+9.858%	3	731	+108.275%
2026-05-14	38.5700	46.0200	38.5700	45.6500	+38.333%	41	730	+128.806%
2026-05-13	30.3600	33.0000	30.3600	33.0000	+10.368%	12	695	+216.515%
2026-05-12	28.4000	29.9000	28.4000	29.9000	+2.538%	5	695	+249.331%
2026-05-11	26.8900	29.1900	26.8900	29.1600	+18.248%	51	695	+258.196%
2026-05-08	20.6400	24.6600	20.6400	24.6600	+27.048%	31	674	+323.560%
2026-05-07	19.0000	20.5000	18.8100	19.4100	+38.643%	34	649	+438.125%
2026-05-06	13.8600	14.0000	13.8600	14.0000	-3.648%	2	659	+646.071%
2026-05-05	14.5300	14.5300	14.5300	14.5300	-4.408%	2	657	+618.858%
2026-05-04	15.0000	15.2000	15.0000	15.2000	+13.518%	5	655	+587.171%
2026-05-01	13.5000	13.5000	13.3900	13.3900	+10.479%	2	653	+680.060%
2026-04-30	11.5000	12.1700	11.5000	12.1200	-15.599%	344	653	+761.799%
2026-04-28	14.9500	15.1100	13.7500	14.3600	-4.267%	368	655	+627.368%
2026-04-27	13.5000	15.0000	13.5000	15.0000	+20.579%	21	364	+596.333%
2026-04-24	12.4400	12.4400	12.4400	12.4400	+23.290%	1	345	+739.630%
2026-04-23	10.5500	10.5500	10.0500	10.0900	-21.783%	9	346	+935.183%
2026-04-22	12.0000	12.9000	12.0000	12.9000	+16.216%	3	339	+709.690%
2026-04-21	11.0000	11.5000	11.0000	11.1000	+29.522%	10	332	+840.991%
2026-04-20	8.5700	8.5700	8.5700	8.5700	-2.614%	2	332	+1,118.786%
2026-04-17	10.0000	10.0000	8.6500	8.8000	-3.297%	9	330	+1,086.932%
2026-04-16	9.1000	9.1000	9.1000	9.1000	+4.598%	4	328	+1,047.802%
2026-04-15	8.7000	8.7000	8.7000	8.7000	+16.000%	5	324	+1,100.575%
2026-04-14	7.5000	7.5000	7.5000	7.5000	-1.316%	1	319	+1,292.667%
2026-04-07	7.6000	7.6000	7.6000	7.6000	+7.345%	4	318	+1,274.342%
2026-04-06	7.0800	7.0800	7.0800	7.0800	-2.345%	2	321	+1,375.282%
2026-04-01	6.9000	7.2500	6.9000	7.2500	+9.848%	5	319	+1,340.690%
2026-03-31	6.1000	6.6000	6.1000	6.6000	+32.000%	3	314	+1,482.576%
2026-03-30	5.5600	5.5600	5.0000	5.0000	+16.822%	3	312	+1,989.000%
2026-03-27	4.4000	4.4000	4.2800	4.2800	-27.334%	2	309	+2,340.421%
2026-03-26	5.9000	5.9500	5.8900	5.8900	-1.833%	16	309	+1,673.345%
2026-03-24	6.4500	6.4500	6.0000	6.0000	-31.818%	9	295	+1,640.833%
2026-03-16	8.2100	8.8500	8.2100	8.8000	+13.548%	10	287	+1,086.932%
2026-03-10	7.6500	7.7500	7.6500	7.7500	-13.214%	2	278	+1,247.742%
2026-03-09	8.6300	8.9300	8.6300	8.9300	+6.310%	3	278	+1,069.653%
2026-03-06	8.4000	8.4000	8.4000	8.4000	+8.949%	1	276	+1,143.452%
2026-03-04	7.1000	7.7100	7.1000	7.7100	+13.885%	2	277	+1,254.734%
2026-03-03	6.7700	6.7700	6.7700	6.7700	+29.693%	5	276	+1,442.836%
2026-03-02	5.2200	5.2200	5.2200	5.2200	-1.509%	4	276	+1,900.958%
2026-02-27	5.3000	5.3000	5.3000	5.3000	-0.188%	1	276	+1,870.755%
2026-02-26	5.0500	5.5000	5.0500	5.3100	+11.789%	16	276	+1,867.043%
2026-02-25	4.5500	4.7500	4.5500	4.7500	+21.173%	6	281	+2,098.947%
2026-02-24	4.2500	4.2500	3.9200	3.9200	-18.333%	2	281	+2,564.541%
2026-02-23	4.9000	5.1000	4.8000	4.8000	-26.493%	3	281	+2,076.042%
2026-02-20	6.5300	6.5300	6.5300	6.5300	+17.025%	2	280	+1,499.541%
2026-02-19	5.4500	5.5800	5.4500	5.5800	-7.000%	6	278	+1,771.864%
2026-02-18	5.5000	6.0000	5.5000	6.0000	-41.176%	6	278	+1,640.833%
2026-02-12	10.2000	10.2000	10.2000	10.2000	-2.672%	4	278	+924.020%
2026-02-11	10.4800	10.4800	10.4800	10.4800	+10.316%	10	274	+896.660%
2026-02-09	9.5900	9.5900	9.5000	9.5000	+28.378%	8	274	+999.474%
2026-02-06	7.5000	7.5000	6.5000	7.4000	-0.671%	23	278	+1,311.486%
2026-02-05	9.1600	9.1600	7.4500	7.4500	-15.148%	15	278	+1,302.013%
2026-02-04	8.7800	8.7800	8.7800	8.7800	-11.313%	3	285	+1,089.636%
2026-02-03	11.0000	11.0000	9.9000	9.9000	-24.138%	20	282	+955.051%
2026-02-02	13.1400	13.1400	13.0500	13.0500	+4.819%	24	293	+700.383%
2026-01-30	12.4500	12.4500	12.4500	12.4500	+5.419%	2	283	+738.956%
2026-01-29	13.7300	13.7300	11.4400	11.8100	-21.003%	12	283	+784.420%
2026-01-27	15.0500	15.2000	14.9500	14.9500	+1.014%	4	272	+598.662%
2026-01-22	14.8000	14.8000	14.8000	14.8000	-2.310%	2	270	+605.743%
2026-01-21	15.1500	15.1500	15.1500	15.1500	-12.831%	36	268	+589.439%
2026-01-16	17.3800	17.3800	17.3800	17.3800	-10.826%	2	230	+500.978%
2026-01-15	19.4900	19.4900	19.4900	19.4900	+6.503%	1	230	+435.916%
2026-01-14	18.0300	18.3100	18.0300	18.3000	+3.977%	4	230	+470.765%
2026-01-12	17.6000	17.6000	17.5000	17.6000	-4.865%	4	231	+493.466%
2026-01-07	17.0500	18.5000	17.0500	18.5000	+17.834%	9	230	+464.595%
2026-01-06	15.0000	15.7000	15.0000	15.7000	+12.143%	2	228	+565.287%
2026-01-02	14.0700	14.0700	13.7500	14.0000	-11.728%	25	227	+646.071%
2025-12-31	15.8600	15.8600	15.8600	15.8600	-13.569%	3	215	+558.575%
2025-12-22	18.3500	18.3500	18.3500	18.3500	-23.542%	10	215	+469.210%
2025-12-05	23.3000	24.0000	23.3000	24.0000	+7.383%	10	208	+335.208%
2025-12-04	22.1500	22.3500	22.1000	22.3500	+17.632%	5	201	+367.338%
2025-12-01	19.0000	19.0000	19.0000	19.0000	-5.473%	1	201	+449.737%
2025-11-28	19.0300	20.5700	19.0300	20.1000	+7.200%	4	202	+419.652%
2025-11-26	18.7500	18.7500	18.7500	18.7500	-0.531%	1	202	+457.067%
2025-11-25	17.6800	18.9000	17.6800	18.8500	-0.265%	7	202	+454.111%
2025-11-21	18.3600	19.2200	18.3600	18.9000	-8.519%	34	197	+452.646%
2025-11-20	25.0200	25.5000	20.6600	20.6600	-32.373%	18	196	+405.566%
2025-11-14	30.5500	30.5500	30.5500	30.5500	-17.766%	7	183	+241.899%
2025-11-11	37.1300	37.1500	37.0500	37.1500	+12.405%	83	233	+181.157%
2025-11-07	33.0500	33.0500	33.0500	33.0500	+9.256%	5	233	+216.036%
2025-11-06	30.2500	30.2500	30.2500	30.2500	-13.916%	1	238	+245.289%
2025-11-05	35.1000	35.1400	35.1000	35.1400	-2.389%	7	239	+197.240%
2025-11-04	36.0000	36.0000	36.0000	36.0000	-5.512%	1	241	+190.139%
2025-11-03	38.1000	38.1000	38.1000	38.1000	-0.522%	2	239	+174.147%
2025-10-31	37.8400	38.3000	37.8400	38.3000	+4.218%	2	239	+172.715%
2025-10-30	36.7500	36.7500	36.7500	36.7500	-9.594%	2	239	+184.218%
2025-10-28	39.0000	40.6500	39.0000	40.6500	+9.865%	8	239	+156.950%
2025-10-24	39.0000	39.0000	37.0000	37.0000	+1.928%	2	242	+182.297%
2025-10-23	36.3000	36.3000	36.3000	36.3000	+6.765%	1	243	+187.741%
2025-10-20	34.0000	34.0000	34.0000	34.0000	+9.784%	1	242	+207.206%
2025-10-17	31.4500	31.4500	30.9700	30.9700	-7.497%	19	241	+237.262%
2025-10-14	33.0200	33.4800	33.0200	33.4800	-0.623%	11	222	+211.977%
2025-10-10	33.6900	33.6900	33.6900	33.6900	-9.557%	1	217	+210.033%
2025-10-09	37.4500	37.4500	37.2500	37.2500	+2.759%	3	217	+180.403%
2025-10-08	36.2500	36.2500	36.2500	36.2500	+6.461%	1	218	+188.138%
2025-10-06	33.8600	34.0500	33.8600	34.0500	+4.931%	5	218	+206.755%
2025-10-03	32.4500	32.4500	32.4500	32.4500	+11.321%	1	222	+221.880%
2025-10-01	29.1500	29.1500	29.1500	29.1500	-0.884%	2	221	+258.319%
2025-09-29	28.9000	29.4100	28.9000	29.4100	-5.434%	7	223	+255.151%
2025-09-19	31.1000	31.1000	31.1000	31.1000	+5.068%	1	218	+235.852%
2025-09-18	30.0800	30.0800	29.6000	29.6000	+15.625%	2	217	+252.872%
2025-09-12	25.6000	25.6000	25.6000	25.6000	-0.967%	1	218	+308.008%
2025-09-11	25.8600	25.8600	25.8500	25.8500	-2.268%	10	218	+304.062%
2025-09-10	27.6000	27.6000	26.4500	26.4500	+23.425%	2	218	+294.896%
2025-08-28	21.4300	21.4300	21.4300	21.4300	+5.049%	1	220	+387.401%
2025-08-22	20.4000	20.4000	20.4000	20.4000	-0.244%	30	220	+412.010%
2025-08-20	20.4500	20.4500	20.4500	20.4500	+6.621%	1	190	+410.758%
2025-08-19	19.1800	19.1800	19.1800	19.1800	+12.493%	6	190	+444.578%
2025-08-14	17.0500	17.0500	17.0500	17.0500	+13.667%	1	184	+512.610%
2025-08-11	15.0500	15.0500	15.0000	15.0000	+8.303%	8	183	+596.333%
2025-08-07	13.8000	13.8500	13.8000	13.8500	-15.754%	3	183	+654.152%
2025-08-04	16.4400	16.4400	16.4400	16.4400	-6.591%	1	183	+535.341%
2025-07-31	17.5000	17.6000	17.5000	17.6000	-16.981%	5	182	+493.466%
2025-07-30	19.0000	22.1500	19.0000	21.2000	-22.769%	53	181	+392.689%
2025-07-29	28.3700	28.3700	27.4200	27.4500	-3.515%	7	153	+280.510%
2025-07-22	28.4500	28.5000	28.4000	28.4500	+11.133%	30	146	+267.135%
2025-07-11	25.5000	25.7500	25.3500	25.6000	-20.125%	18	119	+308.008%
2025-07-07	32.0500	32.0500	32.0500	32.0500	-0.466%	3	101	+225.897%
2025-06-27	32.2000	32.2000	32.2000	32.2000	+0.940%	5	105	+224.379%
2025-06-20	32.3000	32.3000	31.8500	31.9000	+4.078%	6	100	+227.429%
2025-06-16	30.6500	30.6500	30.6500	30.6500	+3.373%	1	98	+240.783%
2025-06-11	30.0800	30.4500	29.3000	29.6500	-5.150%	10	98	+252.277%
2025-06-09	31.0000	31.2600	31.0000	31.2600	-0.128%	2	98	+234.133%
2025-06-05	31.3000	31.3000	31.3000	31.3000	+22.266%	1	98	+233.706%
2025-05-28	25.6000	25.6000	25.6000	25.6000	+8.108%	2	99	+308.008%
2025-05-21	24.1200	24.1200	23.6800	23.6800	-20.988%	12	99	+341.090%
2025-05-16	29.9700	29.9700	29.9700	29.9700	+1.593%	6	87	+248.515%
2025-05-15	29.5000	29.5000	29.5000	29.5000	+6.039%	5	84	+254.068%
2025-05-14	27.8200	27.8200	27.8200	27.8200	-8.336%	2	84	+275.449%
2025-05-13	30.3900	30.3900	30.3500	30.3500	+4.475%	4	82	+244.152%
2025-05-02	29.0500	29.0500	29.0500	29.0500	+2.361%	2	82	+259.552%
2025-05-01	28.3800	28.3800	28.3800	28.3800	+12.888%	5	81	+268.041%
2025-04-28	25.1400	25.1400	25.1400	25.1400	+26.015%	2	76	+315.473%
2025-04-23	19.9500	19.9500	19.9500	19.9500	+12.648%	1	76	+423.559%
2025-04-22	17.8200	17.8200	17.2500	17.7100	+5.354%	45	77	+489.780%
2025-04-21	18.9900	19.1300	16.7400	16.8100	-22.642%	78	121	+521.356%
2025-04-16	22.1000	22.1000	21.7000	21.7300	-6.858%	4	123	+380.672%
2025-04-15	21.8100	23.3900	21.8100	23.3300	+9.325%	106	121	+347.707%
2025-04-14	22.7000	23.2400	20.5800	21.3400	-32.787%	362	126	+389.456%
2025-03-25	31.7500	31.7500	31.7500	31.7500	+15.623%	2	79	+228.976%
2025-03-21	27.4600	27.4600	27.4600	27.4600	-1.894%	2	79	+280.371%
2025-03-14	27.9900	27.9900	27.9900	27.9900	+0.467%	2	78	+273.169%
2025-03-11	25.9100	27.8600	25.9100	27.8600	+14.462%	2	77	+274.910%
2025-03-10	24.3400	24.3400	24.3400	24.3400	-28.412%	2	75	+329.129%
2025-02-24	33.0000	34.0000	33.0000	34.0000	-20.524%	6	75	+207.206%
2025-02-19	42.7800	42.7800	42.7800	42.7800	+3.333%	50	73	+144.156%
2025-02-18	41.4000	41.4000	41.4000	41.4000	+5.991%	1	40	+152.295%
2025-02-13	39.0600	39.0600	39.0600	39.0600	+18.543%	1	40	+167.409%
2025-01-27	32.9500	32.9500	32.9500	32.9500	+43.886%	1	40	+216.995%
2025-01-13	24.0000	24.0000	22.9000	22.9000	-26.129%	12	39	+356.114%
2024-12-31	31.0000	31.0000	31.0000	31.0000	-21.320%	6	35	+236.935%
2024-12-18	39.4000	39.4000	39.4000	39.4000	-5.425%	1	35	+165.102%
2024-12-16	41.6600	41.6600	41.6600	41.6600	0.000%	2	34	+150.720%