Dark

PANW20261218P150
PANW Dec 18 2026 150.00 Put (PANW261218P00150000)
option OPRA

EOD

Jul 24, 2026

1.35-15.094%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3500	1.3500	1.3500	1.3500	-15.094%	1	1,658	0.000%
2026-07-23	1.5900	1.5900	1.5900	1.5900	+13.571%	5	1,659	-15.094%
2026-07-14	1.4500	1.4500	1.4000	1.4000	-9.091%	2	1,659	-3.571%
2026-07-13	1.5400	1.5400	1.5400	1.5400	+2.667%	1	1,658	-12.338%
2026-07-09	1.5000	1.5000	1.5000	1.5000	-5.660%	1	1,658	-10.000%
2026-07-08	1.5900	1.5900	1.5900	1.5900	+8.163%	1	1,658	-15.094%
2026-07-07	1.4600	1.4700	1.4600	1.4700	-8.696%	6	1,659	-8.163%
2026-06-30	1.6100	1.6100	1.6100	1.6100	-28.761%	1	1,659	-16.149%
2026-06-25	1.8500	2.2600	1.8500	2.2600	+18.947%	21	1,660	-40.265%
2026-06-23	1.9400	1.9400	1.9000	1.9000	-8.654%	2	1,661	-28.947%
2026-06-22	2.0800	2.0800	2.0800	2.0800	-6.726%	1	1,662	-35.096%
2026-06-18	2.2300	2.2300	2.2300	2.2300	-2.620%	1	1,662	-39.462%
2026-06-16	2.2900	2.2900	2.2900	2.2900	+14.500%	1	1,662	-41.048%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-43.662%	1	1,661	-32.500%
2026-06-10	3.5500	3.5500	3.5500	3.5500	+7.576%	1	1,661	-61.972%
2026-06-09	3.0000	3.3000	3.0000	3.3000	+20.000%	22	1,660	-59.091%
2026-06-08	2.7500	2.7500	2.7500	2.7500	+5.769%	1	1,658	-50.909%
2026-06-05	2.4000	2.6000	2.4000	2.6000	+4.000%	21	1,657	-48.077%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+5.485%	3	1,657	-46.000%
2026-06-03	2.3000	2.4000	2.1500	2.3700	-1.660%	5	1,655	-43.038%
2026-06-02	2.6000	2.6000	1.8400	2.4100	+4.329%	23	1,654	-43.983%
2026-06-01	2.1400	2.5000	2.1400	2.3100	-30.631%	12	1,651	-41.558%
2026-05-28	3.2000	3.3300	3.2000	3.3300	-8.767%	2	1,659	-59.459%
2026-05-27	3.6500	3.6500	3.6500	3.6500	+17.363%	10	1,659	-63.014%
2026-05-26	3.1100	3.1100	3.1100	3.1100	-10.375%	1	1,659	-56.592%
2026-05-22	3.4700	3.4700	3.4700	3.4700	-22.889%	1	1,660	-61.095%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+10.024%	5	1,660	-70.000%
2026-05-20	4.0900	4.0900	4.0900	4.0900	-1.208%	1	1,660	-66.993%
2026-05-19	4.2500	4.2500	4.1400	4.1400	+4.282%	3	1,659	-67.391%
2026-05-18	4.1500	4.2300	3.9700	3.9700	+0.506%	3	1,659	-65.995%
2026-05-15	4.0500	4.0500	3.9500	3.9500	-12.222%	2	1,659	-65.823%
2026-05-14	4.8300	4.8300	4.5000	4.5000	-8.163%	22	1,660	-70.000%
2026-05-13	5.7500	5.7500	4.9000	4.9000	-17.647%	2	1,652	-72.449%
2026-05-11	5.9500	5.9500	5.9500	5.9500	-7.752%	1	1,652	-77.311%
2026-05-08	6.8000	6.8000	6.4500	6.4500	-17.834%	2	1,652	-79.070%
2026-05-07	7.6200	7.8500	7.6100	7.8500	-25.238%	19	1,650	-82.803%
2026-05-06	10.0000	10.5000	10.0000	10.5000	+7.692%	30	1,667	-87.143%
2026-05-04	9.7500	9.7500	9.7500	9.7500	-5.797%	1	1,638	-86.154%
2026-05-01	10.5700	11.0000	10.1500	10.3500	-6.335%	20	1,632	-86.957%
2026-04-30	11.4500	11.8000	11.0000	11.0500	-3.493%	27	1,632	-87.783%
2026-04-28	11.7500	11.7500	11.4500	11.4500	+7.009%	2	1,649	-88.210%
2026-04-27	11.5000	11.5000	10.7000	10.7000	-13.918%	22	1,651	-87.383%
2026-04-24	12.4300	12.4300	12.4300	12.4300	+10.489%	17	1,651	-89.139%
2026-04-22	12.5300	12.5300	11.2500	11.2500	-9.347%	12	1,651	-88.000%
2026-04-21	12.6500	13.7000	12.4100	12.4100	-11.547%	6	1,655	-89.122%
2026-04-20	14.0000	14.0300	13.9500	14.0300	-5.203%	6	1,655	-90.378%
2026-04-16	14.9000	14.9000	14.6000	14.8000	-11.271%	29	1,650	-90.878%
2026-04-14	16.6800	16.6800	16.6800	16.6800	-0.418%	1	1,649	-91.906%
2026-04-13	16.7500	16.7500	16.7500	16.7500	-16.667%	2	1,649	-91.940%
2026-04-10	15.0000	20.1000	15.0000	20.1000	+67.500%	3	1,647	-93.284%
2026-04-08	12.0000	12.0000	12.0000	12.0000	-20.949%	3	1,645	-88.750%
2026-04-07	15.1800	15.1800	15.1800	15.1800	-13.009%	1	1,642	-91.107%
2026-03-31	17.5000	17.5000	17.4500	17.4500	+0.287%	7	1,641	-92.264%
2026-03-30	18.0000	18.0000	17.4000	17.4000	-19.630%	9	1,640	-92.241%
2026-03-27	20.1000	22.4500	20.1000	21.6500	+27.729%	102	1,640	-93.764%
2026-03-26	16.7000	17.0200	16.7000	16.9500	+7.211%	12	1,733	-92.035%
2026-03-25	15.8100	15.8100	15.8100	15.8100	-6.450%	1	1,743	-91.461%
2026-03-24	16.9000	16.9000	16.9000	16.9000	+17.361%	10	1,742	-92.012%
2026-03-23	14.0000	14.4000	14.0000	14.4000	-2.965%	2	1,742	-90.625%
2026-03-20	13.9600	15.0000	13.8700	14.8400	+13.891%	61	1,744	-90.903%
2026-03-19	13.1300	13.2500	12.8900	13.0300	+2.598%	25	1,752	-89.639%
2026-03-18	12.7000	12.7000	12.7000	12.7000	-1.550%	1	1,755	-89.370%
2026-03-17	12.5500	12.9000	12.5500	12.9000	-6.182%	3	1,754	-89.535%
2026-03-16	14.2900	14.2900	13.7500	13.7500	-2.274%	12	1,757	-90.182%
2026-03-13	14.0700	14.0700	14.0700	14.0700	-6.200%	1	1,759	-90.405%
2026-03-10	15.0000	15.0000	15.0000	15.0000	-0.990%	1	1,759	-91.000%
2026-03-09	15.1500	15.1500	15.1500	15.1500	+0.798%	1	1,759	-91.089%
2026-03-06	15.1000	15.1000	15.0300	15.0300	-6.063%	5	1,760	-91.018%
2026-03-05	14.3500	16.0000	14.3500	16.0000	-5.882%	7	1,764	-91.563%
2026-03-04	17.0000	17.0000	17.0000	17.0000	-5.556%	1	1,769	-92.059%
2026-03-03	20.2100	20.2100	18.0000	18.0000	-11.765%	10	1,768	-92.500%
2026-03-02	20.2800	20.4000	20.2800	20.4000	-7.692%	3	1,765	-93.382%
2026-02-27	21.9800	22.1000	21.9800	22.1000	+9.950%	15	1,762	-93.891%
2026-02-26	20.1000	20.1000	20.1000	20.1000	-12.227%	1	1,769	-93.284%
2026-02-25	23.0000	23.0000	22.9000	22.9000	+1.778%	2	1,768	-94.105%
2026-02-24	22.5000	22.5000	22.5000	22.5000	+1.124%	180	1,768	-94.000%
2026-02-23	22.2500	22.2500	22.2500	22.2500	+18.037%	1	1,595	-93.933%
2026-02-20	17.2200	18.8500	16.8000	18.8500	+0.802%	13	1,594	-92.838%
2026-02-19	20.1000	20.1000	18.7000	18.7000	+0.809%	21	1,585	-92.781%
2026-02-18	17.7000	20.1800	17.5000	18.5500	+17.628%	67	1,604	-92.722%
2026-02-17	16.0000	16.2000	15.3000	15.7700	+5.133%	27	1,558	-91.439%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-12.791%	15	1,558	-91.000%
2026-02-12	17.2000	17.2000	17.2000	17.2000	+9.904%	1	1,558	-92.151%
2026-02-11	15.6500	15.6500	15.6500	15.6500	+5.672%	3	1,557	-91.374%
2026-02-10	14.8100	14.8100	14.8100	14.8100	-1.985%	1	1,554	-90.885%
2026-02-09	15.5800	15.5800	15.1100	15.1100	-12.406%	5	1,554	-91.066%
2026-02-06	19.3000	19.3000	17.2500	17.2500	-7.655%	22	1,549	-92.174%
2026-02-05	15.1500	18.6800	15.1500	18.6800	+25.791%	2	1,530	-92.773%
2026-02-04	15.4500	18.1400	14.8500	14.8500	-3.883%	113	1,529	-90.909%
2026-02-03	12.5000	15.4500	12.5000	15.4500	+40.455%	23	1,471	-91.262%
2026-01-30	11.7500	11.7500	11.0000	11.0000	-7.329%	5	1,462	-87.727%
2026-01-29	11.0000	11.9500	11.0000	11.8700	+27.634%	6	1,463	-88.627%
2026-01-28	9.3000	9.3000	9.3000	9.3000	-9.709%	11	1,458	-85.484%
2026-01-21	10.6000	10.6000	10.3000	10.3000	+25.304%	2	1,458	-86.893%
2026-01-16	8.2200	8.2200	8.2200	8.2200	-7.119%	1	1,457	-83.577%
2026-01-14	8.7500	8.8500	8.7500	8.8500	+2.431%	14	1,457	-84.746%
2026-01-12	8.6700	8.6700	8.6100	8.6400	+0.817%	3	1,456	-84.375%
2026-01-09	8.4500	8.5700	8.4500	8.5700	+14.419%	2	1,457	-84.247%
2026-01-07	8.7500	8.7500	7.4900	7.4900	-16.592%	6	1,457	-81.976%
2026-01-06	9.8900	9.9800	8.9300	8.9800	-8.274%	33	1,457	-84.967%
2026-01-05	9.9200	9.9200	8.5800	9.7900	-9.352%	40	1,459	-86.210%
2026-01-02	9.1200	11.0600	9.1200	10.8000	+13.804%	65	1,469	-87.500%
2025-12-31	9.1700	9.4900	8.8800	9.4900	+6.510%	22	1,415	-85.774%
2025-12-30	8.6500	8.9100	8.6400	8.9100	-2.623%	30	1,415	-84.848%
2025-12-29	8.9400	9.1800	8.9200	9.1500	-2.452%	8	1,414	-85.246%
2025-12-26	9.1000	9.3800	9.1000	9.3800	+4.222%	14	1,414	-85.608%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+6.007%	1	1,409	-85.000%
2025-12-12	8.4900	8.4900	8.4900	8.4900	-0.118%	2	1,408	-84.099%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+3.030%	1	1,408	-84.118%
2025-12-08	8.2500	8.2500	8.2500	8.2500	-4.181%	3	1,407	-83.636%
2025-12-04	8.7500	8.7500	8.6100	8.6100	-12.589%	2	1,404	-84.321%
2025-12-01	10.2500	10.2500	9.8500	9.8500	-2.282%	29	1,403	-86.294%
2025-11-26	10.6500	10.6500	10.0800	10.0800	-7.945%	221	918	-86.607%
2025-11-25	11.1500	11.1500	10.9500	10.9500	+42.578%	22	918	-87.671%
2025-11-13	7.6800	7.6800	7.6800	7.6800	+10.823%	2	896	-82.422%
2025-10-30	6.9300	6.9300	6.9300	6.9300	-1.000%	4	897	-80.519%
2025-10-29	7.0000	7.0000	7.0000	7.0000	+4.478%	1	901	-80.714%
2025-10-27	6.7000	6.7000	6.7000	6.7000	-23.165%	10	900	-79.851%
2025-10-10	8.7200	8.7200	8.7200	8.7200	+24.571%	2	900	-84.518%
2025-10-08	6.6500	7.0000	6.6500	7.0000	-4.762%	30	902	-80.714%
2025-10-07	7.3500	7.3500	7.3500	7.3500	-8.125%	1	892	-81.633%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-9.091%	1	892	-83.125%
2025-09-24	8.8000	8.8000	8.8000	8.8000	+4.762%	2	891	-84.659%
2025-09-23	8.4000	8.4000	8.4000	8.4000	-7.182%	1	893	-83.929%
2025-09-10	8.9500	9.0500	8.9500	9.0500	+2.260%	36	894	-85.083%
2025-09-08	8.8600	8.8600	8.8500	8.8500	-5.851%	25	904	-84.746%
2025-09-05	9.4000	9.4000	9.4000	9.4000	-4.569%	2	890	-85.638%
2025-09-02	9.8500	9.8500	9.8500	9.8500	-0.505%	1	888	-86.294%
2025-08-28	10.5000	10.5000	9.9000	9.9000	-10.245%	2	888	-86.364%
2025-08-26	11.0300	11.0300	11.0300	11.0300	-1.076%	5	895	-87.761%
2025-08-25	11.1000	11.1500	11.1000	11.1500	-0.357%	47	895	-87.892%
2025-08-22	11.1900	11.1900	11.1900	11.1900	-0.089%	2	869	-87.936%
2025-08-19	11.5000	11.5000	11.2000	11.2000	-21.404%	3	870	-87.946%
2025-08-18	14.2500	14.2500	14.2500	14.2500	-2.464%	1	870	-90.526%
2025-08-15	14.6100	14.6100	14.6100	14.6100	+3.986%	1	870	-90.760%
2025-08-14	14.0500	14.0500	14.0500	14.0500	+1.079%	1	870	-90.391%
2025-08-13	13.8800	14.1000	13.8800	13.9000	-4.006%	3	869	-90.288%
2025-08-12	14.4800	14.4800	14.4800	14.4800	-15.073%	1	869	-90.677%
2025-08-07	16.0500	17.0500	16.0500	17.0500	+12.171%	11	868	-92.082%
2025-08-01	15.4000	15.4000	14.8700	15.2000	+3.472%	68	867	-91.118%
2025-07-31	14.6000	15.0500	14.6000	14.6900	+34.155%	9	832	-90.810%
2025-07-30	14.0000	14.0000	10.9500	10.9500	+20.330%	7	832	-87.671%
2025-07-25	9.1000	9.1000	9.1000	9.1000	-20.870%	1	825	-85.165%
2025-07-16	11.5000	11.5000	11.5000	11.5000	-4.167%	1	825	-88.261%
2025-07-10	12.0000	12.0000	12.0000	12.0000	+18.812%	1	825	-88.750%
2025-07-08	10.2500	10.2500	10.1000	10.1000	-5.607%	9	825	-86.634%
2025-07-07	10.7000	10.7000	10.7000	10.7000	-0.465%	8	825	-87.383%
2025-06-30	10.7500	10.7500	10.7500	10.7500	-4.699%	2	825	-87.442%
2025-06-23	11.2800	11.2800	11.2800	11.2800	-1.913%	1	827	-88.032%
2025-06-16	11.5000	11.5000	11.5000	11.5000	+1.322%	1	828	-88.261%
2025-06-06	11.4000	11.4000	11.3500	11.3500	-2.575%	4	829	-88.106%
2025-06-03	12.3000	12.3000	11.6500	11.6500	-13.383%	26	831	-88.412%
2025-05-30	13.4500	13.4500	13.4500	13.4500	-3.929%	2	856	-89.963%
2025-05-29	14.0000	14.0000	14.0000	14.0000	+2.190%	400	856	-90.357%
2025-05-27	13.5000	13.7000	13.5000	13.7000	-2.837%	12	456	-90.146%
2025-05-22	14.1000	14.1000	14.1000	14.1000	-6.000%	15	444	-90.426%
2025-05-21	15.0000	15.0000	15.0000	15.0000	-2.661%	1	429	-91.000%
2025-05-09	15.5300	15.5300	15.3900	15.4100	-14.389%	28	428	-91.239%
2025-04-25	18.0000	18.0000	18.0000	18.0000	-18.182%	6	420	-92.500%
2025-04-11	22.0500	22.1500	21.8900	22.0000	-15.058%	56	419	-93.864%
2025-04-09	25.9000	25.9000	25.9000	25.9000	+5.930%	12	415	-94.788%
2025-04-08	24.4500	24.4500	24.4500	24.4500	-18.905%	1	427	-94.479%
2025-04-07	30.1500	30.1500	30.1500	30.1500	+20.600%	2	426	-95.522%
2025-04-04	23.6700	25.0000	23.6700	25.0000	+25.945%	8	428	-94.600%
2025-03-31	20.2700	20.5000	19.8500	19.8500	+4.199%	3	428	-93.199%
2025-03-28	19.0500	19.0500	19.0500	19.0500	+17.593%	2	428	-92.913%
2025-03-26	16.2000	16.2000	16.2000	16.2000	+1.250%	15	428	-91.667%
2025-03-03	16.0000	16.0000	16.0000	16.0000	+8.844%	1	443	-91.563%
2025-02-24	14.7000	14.7000	14.7000	14.7000	+2.083%	1	442	-90.816%
2025-02-21	14.2000	14.4000	14.2000	14.4000	+10.769%	4	443	-90.625%
2025-02-13	13.0000	13.0000	13.0000	13.0000	-9.091%	1	441	-89.615%
2025-02-10	14.3000	14.3000	14.3000	14.3000	-8.917%	3	440	-90.559%
2025-02-06	15.7000	15.7000	15.7000	15.7000	-7.375%	260	437	-91.401%
2025-02-03	16.9100	16.9500	16.9100	16.9500	+10.929%	2	232	-92.035%
2025-01-30	15.6300	15.6300	14.6000	15.2800	+23.027%	12	245	-91.165%
2025-01-28	13.5000	13.5000	12.4200	12.4200	-15.106%	3	245	-89.130%
2025-01-23	14.7300	15.8500	14.6300	14.6300	-19.438%	4	246	-90.772%
2025-01-15	18.1600	18.1600	18.1600	18.1600	-8.144%	10	249	-92.566%
2025-01-13	19.7700	19.7700	19.7700	19.7700	+1.281%	1	259	-93.171%
2025-01-08	19.5200	19.5200	19.5200	19.5200	+21.167%	10	249	-93.084%
2024-12-30	16.1100	16.1100	16.1100	16.1100	+16.739%	2	251	-91.620%
2024-12-18	13.2000	13.8000	13.2000	13.8000	+252.941%	5	251	-90.217%
2024-10-14	3.9000	3.9100	3.9000	3.9100	-25.524%	13	21	-65.473%
2024-09-06	5.2500	5.2500	5.2500	5.2500	+5.000%	2	8	-74.286%
2024-07-29	5.0000	5.0000	5.0000	5.0000	0.000%	3	7	-73.000%
2024-07-26	5.0000	5.0000	5.0000	5.0000	-4.762%	4	4	-73.000%
2024-07-24	5.2500	5.2500	5.2500	5.2500	+4.790%	1	2	-74.286%
2024-07-19	5.0100	5.0100	5.0100	5.0100	0.000%	2	1	-73.054%