Dark

PANW20261218C270
PANW Dec 18 2026 270.00 Call (PANW261218C00270000)
option OPRA

EOD

Jul 28, 2026

77.26-20.351%(-19.74)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	70.7200	77.2600	70.7200	77.2600	-20.351%	7	614	0.000%
2026-07-21	100.2100	100.2100	97.0000	97.0000	-12.840%	4	617	-20.351%
2026-07-20	114.8700	114.8700	111.2900	111.2900	+22.566%	20	618	-30.578%
2026-07-10	90.8000	90.8000	90.8000	90.8000	-1.838%	1	601	-14.912%
2026-07-09	92.5000	92.5000	92.5000	92.5000	+20.083%	3	601	-16.476%
2026-07-08	84.4500	84.4500	77.0300	77.0300	-24.517%	3	601	+0.299%
2026-07-07	102.0500	102.0500	102.0500	102.0500	-5.901%	1	602	-24.292%
2026-07-06	107.8000	108.4500	107.8000	108.4500	+15.397%	8	601	-28.760%
2026-06-30	93.9800	93.9800	93.9800	93.9800	+10.565%	1	601	-17.791%
2026-06-29	66.4700	85.0000	66.4700	85.0000	+40.079%	17	602	-9.106%
2026-06-26	60.6800	60.6800	60.6800	60.6800	+10.167%	1	614	+27.324%
2026-06-25	56.5800	56.5800	54.7500	55.0800	+8.000%	17	615	+40.269%
2026-06-23	51.0000	51.0000	51.0000	51.0000	+0.413%	1	603	+51.490%
2026-06-18	49.9000	50.7900	49.9000	50.7900	+6.389%	7	634	+52.117%
2026-06-17	47.0300	47.7400	47.0300	47.7400	-5.465%	3	634	+61.835%
2026-06-15	49.5000	50.5000	49.5000	50.5000	+1.917%	26	634	+52.990%
2026-06-12	49.5500	49.5500	49.5500	49.5500	+14.779%	2	634	+55.923%
2026-06-11	43.2400	43.2400	43.1700	43.1700	+26.971%	28	634	+78.967%
2026-06-09	36.0300	36.0300	34.0000	34.0000	-17.073%	4	606	+127.235%
2026-06-08	44.5900	44.5900	41.0000	41.0000	-11.409%	5	608	+88.439%
2026-06-04	45.0000	46.4100	45.0000	46.2800	-11.000%	6	605	+66.940%
2026-06-03	53.5000	54.5600	52.0000	52.0000	-16.853%	3	605	+48.577%
2026-06-02	64.1400	64.1400	62.3000	62.5400	-8.967%	12	604	+23.537%
2026-06-01	55.8000	68.7100	55.8000	68.7000	+43.125%	3	596	+12.460%
2026-05-29	40.7400	48.0000	40.7400	48.0000	+32.597%	31	596	+60.958%
2026-05-28	33.2500	36.2000	33.2500	36.2000	+16.511%	108	580	+113.425%
2026-05-27	29.2400	32.1000	29.2400	31.0700	-13.188%	37	476	+148.664%
2026-05-26	34.3000	35.7900	33.0000	35.7900	-1.676%	52	487	+115.870%
2026-05-22	32.3000	37.0100	32.3000	36.4000	+17.419%	24	491	+112.253%
2026-05-21	32.0000	32.0000	31.0000	31.0000	+10.399%	42	484	+149.226%
2026-05-20	28.0800	28.0800	28.0800	28.0800	+8.000%	3	484	+175.142%
2026-05-19	29.7800	29.7800	26.0000	26.0000	-16.667%	73	457	+197.154%
2026-05-18	30.2100	31.2000	29.9900	31.2000	+30.000%	3	457	+147.628%
2026-05-14	20.5000	24.0000	20.4500	24.0000	+41.176%	18	457	+221.917%
2026-05-13	17.0000	17.0000	17.0000	17.0000	+41.667%	1	450	+354.471%
2026-05-12	12.0000	12.0000	12.0000	12.0000	+15.274%	2	450	+543.833%
2026-05-08	10.0000	10.4100	10.0000	10.4100	+35.195%	5	450	+642.171%
2026-05-07	6.0000	7.7000	6.0000	7.7000	+54.000%	4	446	+903.377%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+4.167%	1	442	+1,445.200%
2026-05-01	4.8500	4.8500	4.8000	4.8000	+9.091%	10	442	+1,509.583%
2026-04-22	4.3000	4.4000	4.3000	4.4000	+113.592%	2	442	+1,655.909%
2026-03-25	2.0600	2.0600	2.0600	2.0600	-0.483%	1	441	+3,650.485%
2026-03-24	1.9800	2.0700	1.9000	2.0700	-15.164%	5	441	+3,632.367%
2026-03-23	2.4400	2.4400	2.4400	2.4400	-6.870%	4	440	+3,066.393%
2026-03-20	2.5500	2.6200	2.5500	2.6200	-10.884%	2	440	+2,848.855%
2026-03-19	2.9400	2.9400	2.9400	2.9400	+5.376%	4	440	+2,527.891%
2026-03-04	2.7900	2.7900	2.7900	2.7900	+15.768%	1	444	+2,669.176%
2026-02-20	2.4900	2.4900	2.4100	2.4100	-12.996%	6	444	+3,105.809%
2026-02-06	2.7700	2.7700	2.7700	2.7700	-34.824%	1	444	+2,689.170%
2026-02-05	4.2500	4.2500	4.2500	4.2500	+7.323%	1	445	+1,717.882%
2026-02-04	4.0500	4.0500	3.8800	3.9600	-52.688%	7	444	+1,851.010%
2026-01-14	8.1200	9.0700	8.1200	8.3700	+3.206%	8	451	+823.059%
2026-01-13	7.4100	8.1100	7.4100	8.1100	+21.955%	4	452	+852.651%
2026-01-12	6.6500	6.6500	6.6500	6.6500	-3.623%	1	450	+1,061.805%
2026-01-05	6.9000	6.9000	6.9000	6.9000	-8.609%	6	455	+1,019.710%
2025-12-22	7.1300	7.5500	7.1300	7.5500	+4.282%	12	455	+923.311%
2025-12-19	7.2400	7.2400	7.2400	7.2400	+0.556%	4	450	+967.127%
2025-12-18	7.2000	7.2000	7.2000	7.2000	-23.810%	3	446	+973.056%
2025-12-03	9.4500	9.4500	9.4500	9.4500	+16.667%	1	449	+717.566%
2025-11-24	8.5500	8.6000	8.1000	8.1000	-1.220%	17	449	+853.827%
2025-11-21	8.4000	8.4000	8.1000	8.2000	-18.812%	9	432	+842.195%
2025-11-20	12.0200	12.0200	10.1000	10.1000	-23.311%	50	429	+664.950%
2025-11-18	13.1700	13.1700	13.1700	13.1700	-23.430%	3	381	+486.636%
2025-11-07	17.2000	17.2000	17.2000	17.2000	+1.176%	1	384	+349.186%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-10.761%	1	385	+354.471%
2025-11-05	19.0500	19.0500	19.0500	19.0500	-1.753%	1	385	+305.564%
2025-11-03	19.3900	19.3900	19.3900	19.3900	+0.990%	1	383	+298.453%
2025-10-29	19.2000	19.2000	19.2000	19.2000	-7.648%	5	383	+302.396%
2025-10-28	20.7800	20.8600	20.7300	20.7900	+6.780%	14	383	+271.621%
2025-10-27	19.4000	19.6000	19.4000	19.4700	+27.255%	3	384	+296.816%
2025-10-17	15.3000	15.3000	15.3000	15.3000	-8.548%	17	384	+404.967%
2025-10-14	17.0200	17.0200	16.7300	16.7300	-6.849%	10	384	+361.805%
2025-10-13	17.9600	17.9600	17.9600	17.9600	+16.623%	1	384	+330.178%
2025-09-22	15.4000	15.4000	15.4000	15.4000	+8.604%	1	385	+401.688%
2025-09-18	14.1800	14.1800	14.1800	14.1800	+33.146%	3	384	+444.852%
2025-09-04	10.6500	10.6500	10.6500	10.6500	+0.472%	1	384	+625.446%
2025-08-29	10.6000	10.6000	10.6000	10.6000	+13.978%	1	382	+628.868%
2025-08-19	9.3000	9.3000	9.3000	9.3000	+15.816%	4	382	+730.753%
2025-07-31	8.1400	8.2400	8.0300	8.0300	-48.194%	6	386	+862.142%
2025-07-25	15.5000	15.5000	15.5000	15.5000	-10.145%	1	383	+398.452%
2025-07-10	17.2400	17.2700	17.2400	17.2500	+6.023%	6	382	+347.884%
2025-07-08	16.2600	16.2700	16.2600	16.2700	-5.954%	2	382	+374.862%
2025-06-30	17.3000	17.3000	17.3000	17.3000	-4.840%	1	382	+346.590%
2025-06-26	18.4100	18.4600	17.9500	18.1800	+11.877%	22	382	+324.972%
2025-06-16	16.3000	16.3000	16.2500	16.2500	+5.178%	5	364	+375.446%
2025-06-04	15.4500	15.4500	15.4500	15.4500	+26.122%	2	364	+400.065%
2025-05-29	12.2500	12.2500	12.2500	12.2500	-11.680%	1	364	+530.694%
2025-05-28	13.8600	13.8700	13.8600	13.8700	+6.284%	2	364	+457.030%
2025-05-22	12.8500	13.3300	12.8500	13.0500	+10.500%	34	366	+492.031%
2025-05-21	11.8700	12.4300	11.0900	11.8100	-25.442%	54	398	+554.191%
2025-05-20	15.8400	15.8400	15.8400	15.8400	-1.615%	2	366	+387.753%
2025-05-15	15.9500	16.1000	15.9500	16.1000	+1.899%	2	364	+379.876%
2025-05-12	15.6400	15.8000	15.6400	15.8000	-6.231%	3	364	+388.987%
2025-05-05	16.8500	16.8500	16.8500	16.8500	+15.332%	4	366	+358.516%
2025-04-30	13.2000	14.6100	13.2000	14.6100	+5.793%	84	362	+428.816%
2025-04-29	12.0800	13.8700	12.0800	13.8100	+13.569%	108	364	+459.450%
2025-04-28	12.2800	12.9300	12.1100	12.1600	+6.480%	148	416	+535.362%
2025-04-25	11.4900	11.4900	11.4200	11.4200	+1.783%	8	494	+576.532%
2025-04-09	9.1600	11.2900	9.1600	11.2200	+25.363%	6	496	+588.592%
2025-04-08	8.9500	8.9500	8.9500	8.9500	-0.112%	1	500	+763.240%
2025-04-04	8.9600	8.9600	8.9600	8.9600	-28.889%	8	501	+762.277%
2025-03-28	12.8600	12.8600	12.4700	12.6000	-6.320%	10	505	+513.175%
2025-03-27	15.0200	15.0200	13.4500	13.4500	-11.919%	8	503	+474.424%
2025-03-21	15.5300	15.5300	15.2700	15.2700	-8.727%	714	499	+405.959%
2025-03-17	16.5100	16.7300	16.5100	16.7300	+3.144%	4	207	+361.805%
2025-03-14	16.2200	16.2200	16.2200	16.2200	+4.916%	4	207	+376.326%
2025-03-12	17.1300	17.1300	15.4600	15.4600	-1.591%	4	207	+399.741%
2025-03-11	14.7600	15.7100	13.7200	15.7100	-4.788%	206	207	+391.789%
2025-03-07	14.8700	16.5000	14.7500	16.5000	+0.917%	18	411	+368.242%
2025-03-03	16.3500	16.3500	16.3500	16.3500	-16.752%	2	411	+372.538%
2025-02-27	19.6400	19.6400	19.6400	19.6400	+2.292%	2	409	+293.381%
2025-02-25	18.2000	19.2000	18.2000	19.2000	-5.651%	5	411	+302.396%
2025-02-21	20.3500	20.3500	20.2500	20.3500	-12.698%	8	410	+279.656%
2025-02-20	22.7500	23.3100	20.9200	23.3100	-8.192%	225	408	+231.446%
2025-02-19	25.7300	26.0000	23.8700	25.3900	-4.549%	462	185	+204.293%
2025-02-18	24.4400	26.6000	24.3000	26.6000	+12.474%	18	38	+190.451%
2025-02-14	18.7500	24.0500	18.7500	23.6500	+7.256%	24	32	+226.681%
2025-02-07	22.0500	22.0500	22.0000	22.0500	-86.640%	8	32	+250.385%
2024-12-09	165.1500	165.1500	164.9500	165.0500	+0.782%	4	122	-53.190%
2024-12-02	164.4400	164.4400	163.7700	163.7700	+3.955%	4	124	-52.824%
2024-11-22	157.5400	157.5400	157.5400	157.5400	+3.815%	2	124	-50.958%
2024-10-11	152.7100	152.7100	151.7500	151.7500	+1.983%	8	125	-49.087%
2024-10-10	149.7500	149.7500	148.5300	148.8000	+9.726%	8	128	-48.078%
2024-10-08	132.8500	135.6100	132.8500	135.6100	+9.248%	121	123	-43.028%
2024-10-04	124.4000	125.7000	124.1300	124.1300	+5.625%	34	121	-37.759%
2024-09-27	117.5200	117.5200	117.5200	117.5200	-2.457%	2	104	-34.258%
2024-09-26	120.4800	120.4800	120.4800	120.4800	-5.912%	50	103	-35.873%
2024-09-05	128.0500	128.0500	128.0500	128.0500	+5.486%	50	53	-39.664%
2024-08-16	121.3900	121.3900	121.3900	121.3900	-7.371%	2	3	-36.354%
2024-07-15	131.0500	131.0500	131.0500	131.0500	+6.588%	1	3	-41.045%
2024-07-10	122.9500	122.9500	122.9500	122.9500	-5.785%	2	2	-37.161%
2024-07-05	131.1500	131.1500	130.5000	130.5000	0.000%	2	0	-40.797%