Dark

PANW20261218C300
PANW Dec 18 2026 300.00 Call (PANW261218C00300000)
option OPRA

EOD

Jul 27, 2026

64.50-2.847%(-1.89)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	64.5000	64.5000	64.5000	64.5000	-2.847%	10	433	0.000%
2026-07-23	66.3900	66.3900	66.3900	66.3900	-17.732%	1	423	-2.847%
2026-07-22	78.3500	80.7000	78.3500	80.7000	+4.075%	11	424	-20.074%
2026-07-21	77.5400	77.5400	77.5400	77.5400	-15.071%	1	414	-16.817%
2026-07-20	91.3000	91.3000	91.3000	91.3000	-2.060%	3	415	-29.354%
2026-07-17	93.2200	93.2200	93.2200	93.2200	+9.336%	5	415	-30.809%
2026-07-16	85.0000	86.7000	85.0000	85.2600	-5.424%	35	413	-24.349%
2026-07-15	90.0000	90.1500	90.0000	90.1500	+38.692%	2	400	-28.453%
2026-07-10	65.4000	65.4000	64.4900	65.0000	-4.017%	6	402	-0.769%
2026-07-09	63.5000	67.7200	63.5000	67.7200	+11.035%	4	402	-4.755%
2026-07-08	62.8600	62.8600	60.9900	60.9900	-23.514%	7	404	+5.755%
2026-07-07	85.9700	85.9700	79.7400	79.7400	-14.027%	14	407	-19.112%
2026-07-06	92.6800	92.7500	92.6700	92.7500	+10.905%	8	415	-30.458%
2026-07-02	87.9000	87.9000	82.5000	83.6300	-4.717%	59	448	-22.875%
2026-07-01	77.2500	87.7700	77.2500	87.7700	+16.267%	10	448	-26.512%
2026-06-30	75.0000	76.0000	74.0000	75.4900	+15.252%	51	446	-14.558%
2026-06-29	61.0000	65.7500	59.2500	65.5000	+40.769%	10	482	-1.527%
2026-06-26	43.1700	46.5300	43.1700	46.5300	+12.093%	30	487	+38.620%
2026-06-25	43.0000	43.0000	41.0000	41.5100	+10.546%	8	472	+55.384%
2026-06-24	38.3500	38.3500	37.5000	37.5500	-3.718%	70	471	+71.771%
2026-06-23	39.6500	40.1500	39.0000	39.0000	+1.299%	17	471	+65.385%
2026-06-22	41.0000	42.8600	38.5000	38.5000	+6.061%	17	465	+67.532%
2026-06-18	35.0000	36.3000	33.6500	36.3000	+5.217%	10	461	+77.686%
2026-06-17	34.1500	34.5000	34.1500	34.5000	-0.862%	2	461	+86.957%
2026-06-16	34.0000	34.8000	34.0000	34.8000	-6.098%	24	461	+85.345%
2026-06-15	34.5200	38.0000	34.5200	37.0600	-0.242%	13	445	+74.042%
2026-06-12	35.4500	37.1500	35.4500	37.1500	+21.803%	2	445	+73.620%
2026-06-11	27.3900	30.5000	27.3900	30.5000	+4.452%	2	445	+111.475%
2026-06-10	28.3500	29.2000	28.3500	29.2000	+19.379%	24	444	+120.890%
2026-06-09	27.7400	28.4500	23.1500	24.4600	-18.194%	6	433	+163.696%
2026-06-08	30.5000	32.3000	29.9000	29.9000	-10.586%	29	434	+115.719%
2026-06-05	36.0000	36.0000	33.4400	33.4400	-10.827%	15	440	+92.883%
2026-06-04	36.4400	37.5000	31.5000	37.5000	-1.082%	69	437	+72.000%
2026-06-03	39.0500	42.2000	37.9100	37.9100	-26.956%	47	386	+70.140%
2026-06-02	49.0000	51.9000	48.5000	51.9000	-4.332%	11	381	+24.277%
2026-06-01	44.5000	54.2500	40.9900	54.2500	+33.424%	25	382	+18.894%
2026-05-29	25.9000	40.8900	25.9000	40.6600	+54.015%	29	384	+58.633%
2026-05-28	23.8700	26.4000	23.8700	26.4000	+13.548%	22	388	+144.318%
2026-05-27	21.4000	23.3000	21.4000	23.2500	-10.577%	44	407	+177.419%
2026-05-26	24.7000	26.0000	24.7000	26.0000	-0.383%	182	408	+148.077%
2026-05-22	24.0000	26.1000	24.0000	26.1000	+15.232%	9	326	+147.126%
2026-05-21	20.7500	22.6500	20.7500	22.6500	+13.250%	14	319	+184.768%
2026-05-20	21.3600	21.3600	20.0000	20.0000	+9.290%	2	319	+222.500%
2026-05-19	20.5000	20.5000	18.2800	18.3000	-12.857%	27	302	+252.459%
2026-05-18	19.0500	21.2500	19.0500	21.0000	+11.702%	96	302	+207.143%
2026-05-15	16.5000	19.0500	16.5000	18.8000	+13.939%	14	302	+243.085%
2026-05-14	12.8500	16.5000	12.8500	16.5000	+30.435%	3	265	+290.909%
2026-05-13	8.5000	12.6500	8.5000	12.6500	+54.268%	31	262	+409.881%
2026-05-12	7.4500	8.3000	7.4500	8.2000	-0.606%	4	262	+686.585%
2026-05-11	7.1500	8.2500	7.1500	8.2500	+33.495%	4	262	+681.818%
2026-05-08	4.9800	6.1800	4.9800	6.1800	+42.725%	4	261	+943.689%
2026-05-07	3.5000	4.3300	3.5000	4.3300	+53.546%	18	264	+1,389.607%
2026-05-05	2.5100	2.8300	2.5100	2.8200	+1.439%	98	275	+2,187.234%
2026-05-04	2.6000	2.9800	2.6000	2.7800	+25.792%	41	269	+2,220.144%
2026-04-30	2.2800	2.3300	2.2100	2.2100	-25.839%	3	293	+2,818.552%
2026-04-28	2.9800	2.9800	2.9800	2.9800	+6.810%	1	290	+2,064.430%
2026-04-27	2.1200	2.7900	2.1200	2.7900	+34.135%	6	290	+2,211.828%
2026-04-24	2.0800	2.0800	2.0800	2.0800	+9.474%	1	285	+3,000.962%
2026-04-23	1.7500	1.9000	1.7500	1.9000	-21.162%	83	285	+3,294.737%
2026-04-22	2.1800	2.4100	2.1800	2.4100	+21.717%	6	229	+2,576.349%
2026-04-21	1.9800	1.9800	1.9800	1.9800	+36.552%	1	228	+3,157.576%
2026-04-16	1.4500	1.4500	1.4500	1.4500	+4.317%	1	228	+4,348.276%
2026-04-15	1.2100	1.3900	1.2100	1.3900	-10.323%	6	228	+4,540.288%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-2.516%	2	228	+4,061.290%
2026-04-08	1.5800	1.7300	1.5800	1.5900	+72.826%	3	228	+3,956.604%
2026-04-02	0.9000	0.9200	0.9000	0.9200	+13.580%	14	240	+6,910.870%
2026-03-30	0.8100	0.8100	0.8100	0.8100	+1.250%	4	240	+7,862.963%
2026-03-27	0.8000	0.8000	0.8000	0.8000	-30.435%	1	240	+7,962.500%
2026-03-26	1.0400	1.1500	1.0400	1.1500	+2.679%	7	240	+5,508.696%
2026-03-24	1.1700	1.1700	1.1200	1.1200	-28.662%	2	236	+5,658.929%
2026-03-19	1.5900	1.6000	1.5400	1.5700	+41.441%	26	235	+4,008.280%
2026-03-18	1.1100	1.1100	1.1100	1.1100	-31.902%	1	233	+5,710.811%
2026-03-11	1.6000	1.7300	1.5100	1.6300	-29.130%	8	232	+3,857.055%
2026-03-10	1.9800	2.3000	1.9800	2.3000	+50.327%	5	233	+2,704.348%
2026-03-09	1.5300	1.5300	1.5300	1.5300	-18.617%	1	229	+4,115.686%
2026-03-05	1.8800	1.8800	1.8800	1.8800	+11.905%	1	228	+3,330.851%
2026-03-04	1.6800	1.6800	1.6800	1.6800	+29.231%	1	228	+3,739.286%
2026-03-03	1.4000	1.4000	1.3000	1.3000	+23.810%	81	228	+4,861.538%
2026-02-27	1.0500	1.0500	1.0500	1.0500	+7.143%	1	147	+6,042.857%
2026-02-24	1.1600	1.2000	0.9800	0.9800	-27.407%	6	147	+6,481.633%
2026-02-23	1.1100	1.3500	1.1100	1.3500	+9.756%	3	144	+4,677.778%
2026-02-20	1.4000	1.4000	1.2100	1.2300	-15.172%	9	146	+5,143.902%
2026-02-19	1.4500	1.4500	1.4500	1.4500	+13.281%	1	144	+4,348.276%
2026-02-18	1.5000	1.5000	1.2800	1.2800	-50.388%	5	144	+4,939.063%
2026-02-13	2.5800	2.5800	2.5800	2.5800	+33.679%	1	142	+2,400.000%
2026-02-12	2.3000	2.3000	1.9300	1.9300	-27.985%	22	142	+3,241.969%
2026-02-10	2.6800	2.6800	2.6800	2.6800	+46.448%	1	147	+2,306.716%
2026-02-09	1.8300	1.8300	1.8300	1.8300	-12.857%	1	147	+3,424.590%
2026-02-06	1.7300	2.1000	1.7300	2.1000	+15.385%	33	148	+2,971.429%
2026-02-05	2.4300	2.4300	1.8200	1.8200	-37.241%	44	118	+3,443.956%
2026-02-04	2.9000	2.9000	2.9000	2.9000	+8.209%	1	96	+2,124.138%
2026-02-03	2.7300	2.7300	2.6800	2.6800	-0.741%	3	96	+2,306.716%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-14.826%	2	96	+2,288.889%
2026-01-29	3.1500	3.1700	3.0100	3.1700	+16.117%	14	94	+1,934.700%
2026-01-06	2.7300	2.7300	2.7300	2.7300	-23.099%	10	86	+2,262.637%
2026-01-02	3.5500	3.5500	3.5500	3.5500	+16.393%	1	86	+1,716.901%
2025-12-31	3.7400	3.7400	3.0500	3.0500	-27.381%	4	89	+2,014.754%
2025-12-18	4.2000	4.2000	4.2000	4.2000	-6.667%	10	89	+1,435.714%
2025-12-15	4.5000	4.5000	4.5000	4.5000	-26.230%	1	89	+1,333.333%
2025-12-10	6.1000	6.1000	6.1000	6.1000	-14.085%	1	89	+957.377%
2025-12-05	7.1200	7.1200	7.1000	7.1000	+18.333%	3	90	+808.451%
2025-12-03	6.0000	6.0000	6.0000	6.0000	+30.435%	2	90	+975.000%
2025-11-25	4.6000	4.6000	4.6000	4.6000	-11.538%	2	92	+1,302.174%
2025-11-24	5.2000	5.2000	5.2000	5.2000	-0.952%	1	90	+1,140.385%
2025-11-21	5.2400	5.2500	5.2400	5.2500	-17.840%	10	89	+1,128.571%
2025-11-20	6.3900	6.3900	6.3900	6.3900	-29.780%	10	89	+909.390%
2025-11-19	9.1000	9.1000	9.1000	9.1000	-27.490%	1	79	+608.791%
2025-11-10	12.5500	12.5500	12.5500	12.5500	+2.282%	7	78	+413.944%
2025-11-04	12.2400	12.2700	12.2400	12.2700	-3.614%	30	71	+425.672%
2025-10-29	12.7000	12.7300	12.7000	12.7300	-8.219%	6	101	+406.677%
2025-10-28	13.7300	14.0200	13.2600	13.8700	+2.741%	67	97	+365.032%
2025-10-27	13.5000	13.5000	13.5000	13.5000	+13.636%	10	88	+377.778%
2025-10-24	11.8500	11.8800	11.8500	11.8800	+3.755%	65	88	+442.929%
2025-10-21	11.4500	11.4500	11.4500	11.4500	+2.691%	1	150	+463.319%
2025-10-20	11.1600	11.1600	11.1500	11.1500	-12.549%	7	151	+478.475%
2025-10-09	12.7500	12.7500	12.7500	12.7500	+10.870%	2	144	+405.882%
2025-10-06	11.5000	11.5000	11.5000	11.5000	+17.467%	3	142	+460.870%
2025-10-03	10.2500	10.4800	9.7900	9.7900	-21.176%	3	144	+558.836%
2025-10-02	10.1000	12.4200	10.1000	12.4200	+38.000%	3	144	+419.324%
2025-09-26	9.0000	9.0000	9.0000	9.0000	+1.695%	1	144	+616.667%
2025-09-24	8.8500	8.8500	8.8500	8.8500	+5.357%	10	144	+628.814%
2025-09-15	8.4000	8.4000	8.4000	8.4000	-24.596%	10	144	+667.857%
2025-09-12	7.9500	11.1400	7.9500	11.1400	+85.667%	2	134	+478.995%
2025-08-22	6.0600	6.0600	6.0000	6.0000	-4.913%	6	134	+975.000%
2025-08-20	6.3100	6.3100	6.3100	6.3100	+3.443%	19	140	+922.187%
2025-08-19	7.0000	7.0000	6.1000	6.1000	+18.447%	11	140	+957.377%
2025-08-18	5.1500	5.1500	5.1500	5.1500	0.000%	1	139	+1,152.427%
2025-08-13	5.1400	5.1500	5.1400	5.1500	+13.187%	11	140	+1,152.427%
2025-08-12	4.5500	4.5500	4.5500	4.5500	+5.814%	2	135	+1,317.582%
2025-08-06	4.3000	4.3000	4.3000	4.3000	-4.867%	5	133	+1,400.000%
2025-08-01	4.5200	4.5200	4.5200	4.5200	-10.495%	1	131	+1,326.991%
2025-07-31	5.4500	5.5000	5.0500	5.0500	-27.338%	79	130	+1,177.228%
2025-07-30	4.8200	6.9500	4.8200	6.9500	-23.204%	3	148	+828.058%
2025-07-23	9.0500	9.0500	9.0500	9.0500	+7.355%	10	145	+612.707%
2025-07-15	8.4300	8.4300	8.4300	8.4300	-2.204%	2	135	+665.125%
2025-07-11	8.6200	8.6200	8.6200	8.6200	-15.490%	2	137	+648.260%
2025-07-10	9.7200	10.2000	9.7200	10.2000	-5.116%	2	135	+532.353%
2025-06-09	10.7500	10.7500	10.7500	10.7500	+13.039%	2	136	+500.000%
2025-05-30	9.5100	9.5100	9.5100	9.5100	+6.614%	4	136	+578.233%
2025-05-28	9.2300	9.2300	8.9200	8.9200	+8.121%	4	138	+623.094%
2025-05-22	8.2500	8.2500	8.2500	8.2500	0.000%	1	136	+681.818%
2025-05-21	8.3500	8.3500	8.2500	8.2500	-21.053%	3	136	+681.818%
2025-05-20	10.5300	10.5300	10.4500	10.4500	+1.654%	3	133	+517.225%
2025-05-13	10.4000	10.4000	10.2800	10.2800	+0.293%	2	131	+527.432%
2025-05-12	10.2500	10.2500	10.2500	10.2500	+11.413%	2	130	+529.268%
2025-05-09	9.2000	9.2000	9.2000	9.2000	-14.099%	4	132	+601.087%
2025-05-02	10.7100	10.7100	10.7100	10.7100	+4.082%	2	130	+502.241%
2025-05-01	10.2900	10.2900	10.2900	10.2900	+2.695%	2	130	+526.822%
2025-04-30	9.2200	10.0200	9.2200	10.0200	+5.808%	6	132	+543.713%
2025-04-29	9.4700	9.4700	9.4700	9.4700	+10.116%	2	134	+581.098%
2025-04-25	8.6000	8.6000	8.6000	8.6000	+54.399%	2	136	+650.000%
2025-04-22	5.5700	5.5700	5.5700	5.5700	-19.856%	1	137	+1,057.989%
2025-04-16	6.8500	6.9500	6.8500	6.9500	+16.415%	8	137	+828.058%
2025-04-09	5.9700	5.9700	5.9700	5.9700	+2.051%	2	144	+980.402%
2025-04-08	5.7500	5.8500	5.7400	5.8500	+0.862%	13	144	+1,002.564%
2025-04-07	5.8000	5.8000	5.8000	5.8000	-27.950%	1	152	+1,012.069%
2025-04-01	8.0500	8.0500	8.0500	8.0500	-1.949%	2	151	+701.242%
2025-03-31	8.2300	8.3100	8.2100	8.2100	-19.034%	8	149	+685.627%
2025-03-27	10.1400	10.1400	10.1400	10.1400	-8.649%	2	141	+536.095%
2025-03-21	11.1000	11.1000	11.1000	11.1000	-11.905%	2	139	+481.081%
2025-03-20	12.6000	12.6000	12.6000	12.6000	-2.022%	1	140	+411.905%
2025-03-19	12.4200	12.8600	12.4200	12.8600	+12.906%	5	140	+401.555%
2025-03-18	11.3900	11.3900	11.3900	11.3900	-6.639%	1	141	+466.286%
2025-03-17	12.2500	12.2500	12.2000	12.2000	+14.554%	2	140	+428.689%
2025-03-11	10.9000	10.9000	10.6500	10.6500	-0.281%	2	142	+505.634%
2025-03-10	10.3000	10.6800	10.3000	10.6800	+3.488%	3	143	+503.933%
2025-03-07	10.3200	10.3200	10.3200	10.3200	-8.673%	2	144	+525.000%
2025-03-04	11.3900	11.3900	11.0700	11.3000	-6.379%	4	144	+470.796%
2025-03-03	12.6800	12.6800	12.0700	12.0700	-4.811%	4	142	+434.383%
2025-02-28	12.6800	12.6800	12.6800	12.6800	-0.938%	2	138	+408.675%
2025-02-27	13.9800	13.9800	12.8000	12.8000	-7.112%	2	139	+403.906%
2025-02-26	14.3400	14.3400	13.7800	13.7800	+1.026%	3	140	+368.070%
2025-02-25	13.9900	15.2000	13.1100	13.6400	-5.146%	7	142	+372.874%
2025-02-24	13.7000	14.9400	13.7000	14.3800	-1.843%	4	144	+348.540%
2025-02-21	14.2500	15.0200	14.2500	14.6500	-13.108%	16	145	+340.273%
2025-02-20	16.5900	17.1200	15.7500	16.8600	-11.496%	6	144	+282.562%
2025-02-19	17.7500	19.3000	17.7500	19.0500	+2.309%	23	143	+238.583%
2025-02-18	17.1900	18.6200	16.8500	18.6200	+4.901%	14	141	+246.402%
2025-02-14	13.8700	18.1400	13.8700	17.7500	-6.922%	218	163	+263.380%
2025-02-13	17.5300	20.3200	16.3600	19.0700	+16.994%	109	163	+238.228%
2025-02-12	16.3000	16.3000	16.3000	16.3000	-5.233%	1	119	+295.706%
2025-02-11	17.0200	17.2000	17.0200	17.2000	+2.077%	3	119	+275.000%
2025-02-07	16.5500	16.8500	16.5500	16.8500	+23.443%	4	118	+282.789%
2025-02-05	13.6500	13.6500	13.6500	13.6500	-6.507%	1	119	+372.527%
2025-01-30	14.6000	14.6000	14.6000	14.6000	+2.600%	2	119	+341.781%
2025-01-29	14.8000	14.8000	14.2300	14.2300	-11.340%	2	118	+353.268%
2025-01-28	16.8400	16.8400	16.0500	16.0500	+68.063%	123	117	+301.869%
2025-01-14	9.5000	9.5500	9.5000	9.5500	-4.500%	5	28	+575.393%
2025-01-08	10.0000	10.0000	10.0000	10.0000	-23.077%	1	25	+545.000%
2025-01-03	13.0000	13.0000	13.0000	13.0000	-0.230%	2	25	+396.154%
2024-12-31	13.0300	13.0300	13.0300	13.0300	-18.307%	5	24	+395.012%
2024-12-23	15.8000	15.9500	15.8000	15.9500	-5.621%	4	24	+304.389%
2024-12-18	16.9000	16.9000	16.9000	16.9000	-88.381%	2	20	+281.657%
2024-12-09	145.5500	145.5500	145.4500	145.4500	+3.819%	2	11	-55.655%
2024-11-22	140.1000	140.1000	140.1000	140.1000	-9.050%	2	11	-53.961%
2024-11-11	154.0400	154.0400	154.0400	154.0400	+6.972%	1	10	-58.128%
2024-11-06	144.0000	144.0000	144.0000	144.0000	+16.110%	20	30	-55.208%
2024-11-04	124.0200	124.0200	124.0200	124.0200	+0.016%	1	30	-47.992%
2024-10-23	123.9000	124.0000	123.8300	124.0000	-8.971%	20	31	-47.984%
2024-10-17	135.5000	136.2200	135.5000	136.2200	+27.906%	2	11	-52.650%
2024-09-30	106.5000	106.5000	106.5000	106.5000	+4.004%	1	11	-39.437%
2024-09-20	102.4000	102.4000	102.4000	102.4000	-8.244%	6	12	-37.012%
2024-09-16	111.6000	111.6000	111.6000	111.6000	+4.789%	2	15	-42.204%
2024-09-11	104.2000	106.8000	104.2000	106.5000	-3.138%	3	15	-39.437%
2024-09-04	109.9500	109.9500	109.9500	109.9500	-3.553%	1	14	-41.337%
2024-08-27	114.0000	114.0000	114.0000	114.0000	-3.144%	1	15	-43.421%
2024-08-26	117.7000	117.7000	117.7000	117.7000	+7.000%	1	16	-45.200%
2024-08-19	110.0000	110.0000	110.0000	110.0000	+3.257%	5	15	-41.364%
2024-08-16	106.5300	106.5300	106.5300	106.5300	+0.538%	2	15	-39.454%
2024-08-13	105.9600	105.9600	105.9600	105.9600	+5.433%	2	14	-39.128%
2024-08-09	100.5000	100.5000	100.5000	100.5000	+15.451%	2	12	-35.821%
2024-08-07	87.0500	87.0500	87.0500	87.0500	+3.631%	1	13	-25.905%
2024-08-02	90.0000	90.0000	84.0000	84.0000	-21.940%	5	14	-23.214%
2024-07-22	107.4600	107.6700	107.4600	107.6100	+5.500%	4	12	-40.061%
2024-07-18	102.0000	102.0000	102.0000	102.0000	-6.849%	1	10	-36.765%
2024-07-16	109.5000	109.5000	109.5000	109.5000	+2.317%	1	9	-41.096%
2024-07-10	107.6000	107.6000	107.0200	107.0200	+0.507%	3	9	-39.731%
2024-07-09	106.4800	106.4800	106.4800	106.4800	-1.179%	1	6	-39.425%
2024-07-08	107.7500	107.7500	107.7500	107.7500	-5.582%	1	7	-40.139%
2024-06-28	114.1200	114.1200	113.3000	114.1200	-2.361%	3	6	-43.481%
2024-06-27	117.8000	117.8000	114.7000	116.8800	+13.487%	5	4	-44.815%
2024-06-25	102.9900	102.9900	102.9900	102.9900	0.000%	1	1	-37.373%