Dark

PANW20261218P170
PANW Dec 18 2026 170.00 Put (PANW261218P00170000)
option OPRA

EOD

Jul 27, 2026

2.55-16.667%(-0.51)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.5500	2.5500	2.5500	2.5500	-16.667%	240	1,211	0.000%
2026-07-08	3.0600	3.0600	3.0600	3.0600	+20.949%	1	1,451	-16.667%
2026-07-06	2.5300	2.5300	2.5300	2.5300	+9.524%	1	1,452	+0.791%
2026-07-02	2.2800	2.3100	2.2800	2.3100	-0.431%	2	1,455	+10.390%
2026-07-01	2.1800	2.4000	2.1600	2.3200	-13.755%	48	1,455	+9.914%
2026-06-29	2.6900	2.6900	2.6900	2.6900	-10.333%	1	1,456	-5.204%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-17.127%	1	1,456	-15.000%
2026-06-22	3.6200	3.6200	3.6200	3.6200	-5.729%	1	1,457	-29.558%
2026-06-15	3.8400	3.8400	3.8400	3.8400	-37.049%	1	1,458	-33.594%
2026-06-09	5.2500	6.1000	5.2500	6.1000	+24.490%	5	1,458	-58.197%
2026-06-08	4.9000	4.9000	4.9000	4.9000	+13.953%	2	1,456	-47.959%
2026-06-05	4.5700	4.5700	4.3000	4.3000	+1.176%	3	1,454	-40.698%
2026-06-03	4.4900	4.4900	4.2500	4.2500	-6.593%	5	1,454	-40.000%
2026-06-02	4.3500	4.5500	4.2400	4.5500	+5.814%	8	1,452	-43.956%
2026-06-01	4.5600	4.5600	4.3000	4.3000	-16.505%	6	1,458	-40.698%
2026-05-29	5.6000	5.6000	5.1500	5.1500	-11.207%	2	1,463	-50.485%
2026-05-28	5.8200	5.8500	5.8000	5.8000	-14.074%	23	1,464	-56.034%
2026-05-27	6.7500	6.7500	6.7500	6.7500	+21.622%	10	1,483	-62.222%
2026-05-26	5.5500	5.5500	5.5500	5.5500	-21.610%	1	1,483	-54.054%
2026-05-19	7.0800	7.0800	7.0800	7.0800	+2.609%	25	1,484	-63.983%
2026-05-18	8.1000	8.1000	6.9000	6.9000	-12.658%	11	1,476	-63.043%
2026-05-14	7.9000	7.9000	7.9000	7.9000	-13.282%	1	1,476	-67.722%
2026-05-13	9.1100	9.1100	9.1100	9.1100	-6.082%	1	1,478	-72.009%
2026-05-12	9.4000	9.7000	9.4000	9.7000	-2.316%	12	1,478	-73.711%
2026-05-11	10.4100	10.4100	9.9300	9.9300	-11.733%	6	1,478	-74.320%
2026-05-08	11.2700	11.5000	11.2500	11.2500	-18.478%	6	1,480	-77.333%
2026-05-07	13.7100	14.1100	13.1800	13.8000	-17.857%	35	1,479	-81.522%
2026-05-06	17.7700	17.7700	16.8000	16.8000	-2.326%	6	1,460	-84.821%
2026-05-05	17.1000	17.2000	17.1000	17.2000	+1.176%	2	1,454	-85.174%
2026-05-04	17.0000	17.0000	16.3600	17.0000	-3.683%	8	1,452	-85.000%
2026-05-01	17.9700	18.0000	17.3400	17.6500	-9.487%	171	1,461	-85.552%
2026-04-24	19.5000	19.5000	19.5000	19.5000	-7.231%	5	1,461	-86.923%
2026-04-23	21.0200	21.0200	21.0200	21.0200	+12.286%	1	1,456	-87.869%
2026-04-22	18.7200	18.7200	18.7200	18.7200	-8.235%	1	1,456	-86.378%
2026-04-21	20.3500	20.4000	20.3000	20.4000	-9.974%	5	1,450	-87.500%
2026-04-20	22.6600	22.6600	22.6600	22.6600	-3.245%	2	1,450	-88.747%
2026-04-16	23.7600	23.7600	23.4200	23.4200	+6.455%	2	1,448	-89.112%
2026-04-10	22.0000	22.0000	22.0000	22.0000	+7.317%	1	1,450	-88.409%
2026-04-08	19.0400	20.5000	19.0400	20.5000	-7.865%	5	1,450	-87.561%
2026-04-07	25.1500	25.5000	22.2500	22.2500	-11.178%	16	1,452	-88.539%
2026-04-06	25.0500	25.0500	25.0500	25.0500	-4.571%	17	1,439	-89.820%
2026-04-01	26.2500	26.2500	26.2500	26.2500	-21.289%	1	1,422	-90.286%
2026-03-27	33.3500	33.3500	33.3500	33.3500	+20.180%	3	1,421	-92.354%
2026-03-26	27.7500	27.7500	27.7500	27.7500	+6.200%	13	1,421	-90.811%
2026-03-25	26.1300	26.1300	26.1300	26.1300	-3.186%	1	1,408	-90.241%
2026-03-24	26.9900	26.9900	26.9900	26.9900	+25.535%	1	1,407	-90.552%
2026-03-18	21.5000	21.5000	21.5000	21.5000	+1.415%	3	1,408	-88.140%
2026-03-17	21.2000	21.2000	21.2000	21.2000	-6.402%	1	1,408	-87.972%
2026-03-16	22.6500	22.6500	22.6500	22.6500	-4.025%	2	1,409	-88.742%
2026-03-12	23.6000	23.6000	23.6000	23.6000	-5.826%	10	1,409	-89.195%
2026-03-10	25.0600	25.0600	25.0600	25.0600	+0.040%	20	1,419	-89.824%
2026-03-05	25.0500	25.0500	25.0500	25.0500	-14.359%	6	1,439	-89.820%
2026-03-04	28.8000	29.2500	28.8000	29.2500	+1.916%	2	1,433	-91.282%
2026-03-03	29.1000	29.1000	28.7000	28.7000	-9.321%	2	1,433	-91.115%
2026-03-02	31.6500	31.6500	31.6500	31.6500	-7.510%	1	1,433	-91.943%
2026-02-27	34.2200	34.2200	34.2200	34.2200	-4.812%	1	1,432	-92.548%
2026-02-24	37.0000	37.0000	35.9500	35.9500	+11.577%	5	1,433	-92.907%
2026-02-23	32.2200	32.2200	32.2200	32.2200	+18.456%	1	1,434	-92.086%
2026-02-20	28.6400	28.6400	27.2000	27.2000	-10.526%	4	1,433	-90.625%
2026-02-19	31.0000	31.0000	30.4000	30.4000	-0.328%	4	1,433	-91.612%
2026-02-18	30.2300	30.5000	28.4300	30.5000	+14.662%	8	1,429	-91.639%
2026-02-17	26.5000	26.6000	26.5000	26.6000	-2.742%	2	1,423	-90.414%
2026-02-12	27.2000	27.3500	27.2000	27.3500	+16.383%	13	1,423	-90.676%
2026-02-11	23.5000	23.5000	23.5000	23.5000	-4.277%	2	1,412	-89.149%
2026-02-09	24.8500	24.8500	24.5500	24.5500	-10.303%	2	1,414	-89.613%
2026-02-06	30.2000	30.2000	27.3700	27.3700	-3.355%	11	1,414	-90.683%
2026-02-05	24.9000	28.3200	24.9000	28.3200	+12.515%	7	1,423	-90.996%
2026-02-04	25.5500	26.6000	25.1700	25.1700	+1.247%	5	1,420	-89.869%
2026-02-03	24.2000	24.8600	24.1000	24.8600	+29.479%	19	1,421	-89.743%
2026-02-02	19.2000	19.2000	19.2000	19.2000	0.000%	5	1,420	-86.719%
2026-01-30	18.4600	19.2000	18.2300	19.2000	-4.000%	125	1,420	-86.719%
2026-01-29	19.4100	20.0000	19.4100	20.0000	+21.581%	6	1,295	-87.250%
2026-01-28	16.2000	16.4500	16.2000	16.4500	-1.791%	5	1,291	-84.498%
2026-01-23	16.7500	16.7500	16.7500	16.7500	+14.334%	2	1,290	-84.776%
2026-01-14	14.6500	14.6500	14.6500	14.6500	-9.957%	1	1,290	-82.594%
2026-01-06	15.7700	16.2700	15.7700	16.2700	-3.155%	30	1,289	-84.327%
2026-01-05	16.4400	16.8000	16.4300	16.8000	-5.671%	464	1,259	-84.821%
2026-01-02	18.0000	18.0000	17.7500	17.8100	+15.126%	23	959	-85.682%
2025-12-30	15.4000	15.4700	15.2600	15.4700	+3.133%	32	938	-83.516%
2025-12-29	15.0000	15.0100	15.0000	15.0000	-1.832%	300	908	-83.000%
2025-12-26	15.2800	15.2800	15.2800	15.2800	+7.986%	1	631	-83.312%
2025-12-22	14.1500	14.1500	14.1500	14.1500	-15.269%	1	629	-81.979%
2025-12-18	16.7000	16.7000	16.7000	16.7000	+12.838%	10	629	-84.731%
2025-12-11	14.8000	14.8000	14.8000	14.8000	+1.024%	4	619	-82.770%
2025-12-04	14.6500	14.6500	14.6500	14.6500	-15.072%	1	619	-82.594%
2025-11-26	17.3000	17.3000	17.2500	17.2500	-2.926%	2	619	-85.217%
2025-11-25	17.6800	17.7800	17.6800	17.7700	+1.254%	4	619	-85.650%
2025-11-24	17.8500	17.8500	17.5500	17.5500	-2.446%	9	619	-85.470%
2025-11-20	15.0000	18.0500	15.0000	17.9900	+37.854%	153	612	-85.825%
2025-11-06	13.3500	13.3500	13.0500	13.0500	+6.270%	3	472	-80.460%
2025-11-05	11.6000	12.3800	11.6000	12.2800	+5.862%	41	469	-79.235%
2025-10-30	11.0000	11.6000	11.0000	11.6000	-1.277%	25	479	-78.017%
2025-10-24	11.7500	11.7500	11.7500	11.7500	+2.174%	5	482	-78.298%
2025-10-10	11.5000	11.5000	11.5000	11.5000	-0.433%	1	482	-77.826%
2025-10-09	11.5500	11.5500	11.5500	11.5500	-7.229%	1	482	-77.922%
2025-10-07	11.6000	12.4500	11.6000	12.4500	-5.323%	6	482	-79.518%
2025-10-02	12.4300	13.1500	12.4300	13.1500	-2.593%	6	482	-80.608%
2025-10-01	13.5000	13.5000	13.5000	13.5000	-2.808%	1	481	-81.111%
2025-09-25	13.8900	13.8900	13.8900	13.8900	+8.178%	2	482	-81.641%
2025-09-18	12.8400	12.8400	12.8400	12.8400	-7.957%	1	482	-80.140%
2025-09-17	13.9500	13.9500	13.9500	13.9500	-5.360%	1	482	-81.720%
2025-09-12	14.7400	14.7400	14.7400	14.7400	+5.891%	4	482	-82.700%
2025-09-11	14.1500	14.1500	13.8000	13.9200	+0.072%	302	481	-81.681%
2025-09-10	13.9100	13.9100	13.9100	13.9100	-11.683%	1	716	-81.668%
2025-09-04	15.7500	15.7500	15.7500	15.7500	-2.778%	1	717	-83.810%
2025-09-03	16.1500	16.2000	16.1500	16.2000	+1.567%	2	718	-84.259%
2025-08-28	15.9500	15.9500	15.9500	15.9500	-15.608%	1	716	-84.013%
2025-08-20	18.9000	18.9000	18.9000	18.9000	-4.304%	1	717	-86.508%
2025-08-19	17.3300	19.7500	17.1600	19.7500	-10.390%	38	718	-87.089%
2025-08-18	22.7000	22.7000	22.0400	22.0400	+2.037%	3	720	-88.430%
2025-08-14	21.2500	21.6000	21.2500	21.6000	-1.505%	10	718	-88.194%
2025-08-13	21.9300	21.9300	21.9300	21.9300	-0.409%	1	713	-88.372%
2025-08-12	22.0200	22.0200	22.0200	22.0200	-9.083%	5	714	-88.420%
2025-08-11	25.7500	25.7500	24.2200	24.2200	-5.094%	5	709	-89.472%
2025-08-08	24.9200	25.5200	24.9200	25.5200	-1.467%	7	706	-90.008%
2025-08-07	24.2500	26.0700	24.2500	25.9000	+8.187%	13	706	-90.154%
2025-08-06	24.1800	24.1800	23.7000	23.9400	+7.210%	23	701	-89.348%
2025-08-01	23.2500	23.3500	22.3300	22.3300	-3.625%	67	699	-88.580%
2025-07-31	23.1700	23.1700	23.1700	23.1700	+51.735%	1	660	-88.994%
2025-07-29	15.2700	15.2700	15.2700	15.2700	+1.462%	1	659	-83.301%
2025-07-21	15.2000	15.2000	15.0500	15.0500	-12.245%	3	658	-83.056%
2025-07-18	17.1000	17.1500	17.1000	17.1500	+3.625%	3	661	-85.131%
2025-07-07	16.5000	16.5500	16.5000	16.5500	+8.882%	2	664	-84.592%
2025-06-06	17.2500	17.2500	15.2000	15.2000	-16.712%	6	667	-83.224%
2025-06-04	18.4000	18.4000	18.2500	18.2500	-1.245%	2	666	-86.027%
2025-06-03	18.4800	18.4800	18.4800	18.4800	-2.737%	1	666	-86.201%
2025-06-02	19.0000	19.0000	19.0000	19.0000	-5.237%	1	667	-86.579%
2025-05-30	20.3500	20.3500	20.0500	20.0500	-6.089%	4	668	-87.282%
2025-05-29	21.3500	21.3500	21.3500	21.3500	-1.568%	1	670	-88.056%
2025-05-22	21.6900	21.6900	21.6900	21.6900	-4.701%	1	671	-88.243%
2025-05-21	22.3000	22.7600	22.3000	22.7600	+13.800%	3	671	-88.796%
2025-05-20	20.0000	20.0000	20.0000	20.0000	+0.503%	1	670	-87.250%
2025-05-19	20.1000	20.1000	19.9000	19.9000	-1.728%	2	669	-87.186%
2025-05-16	20.2500	20.2500	20.2500	20.2500	-2.174%	4	669	-87.407%
2025-05-14	20.7000	20.7000	20.7000	20.7000	-9.409%	2	671	-87.681%
2025-05-06	22.9100	22.9100	22.8500	22.8500	-3.586%	2	669	-88.840%
2025-04-30	23.8500	23.8500	23.7000	23.7000	+1.066%	2	669	-89.241%
2025-04-29	24.0000	24.0500	23.4500	23.4500	-22.351%	10	669	-89.126%
2025-04-17	30.2000	30.2000	30.2000	30.2000	-23.097%	7	661	-91.556%
2025-04-07	39.2700	39.2700	39.2700	39.2700	+13.333%	1	661	-93.506%
2025-04-04	34.6500	34.6500	34.6500	34.6500	+22.007%	20	661	-92.641%
2025-04-02	28.4000	28.4000	28.4000	28.4000	+0.353%	1	661	-91.021%
2025-03-28	28.3000	28.3000	28.3000	28.3000	+26.622%	28	661	-90.989%
2025-02-28	22.1500	22.3500	21.9500	22.3500	+0.134%	34	649	-88.591%
2025-02-26	22.3200	22.3200	22.3200	22.3200	-0.357%	1	649	-88.575%
2025-02-25	22.4500	22.5200	22.3500	22.4000	+6.667%	8	649	-88.616%
2025-02-21	21.0000	21.0000	21.0000	21.0000	+7.143%	2	649	-87.857%
2025-02-20	19.6000	19.6000	19.6000	19.6000	+8.287%	1	648	-86.990%
2025-02-19	18.1000	18.1000	18.1000	18.1000	-4.987%	1	648	-85.912%
2025-02-18	18.9000	19.1000	18.9000	19.0500	-0.418%	3	647	-86.614%
2025-02-14	20.8900	20.8900	19.1300	19.1300	-5.995%	40	638	-86.670%
2025-02-13	20.3000	20.3500	20.3000	20.3500	-4.009%	2	638	-87.469%
2025-02-11	21.2000	21.2000	21.2000	21.2000	-2.304%	1	638	-87.972%
2025-02-07	21.7000	21.7000	21.7000	21.7000	-8.245%	2	638	-88.249%
2025-02-06	23.6500	23.6500	23.6500	23.6500	+10.514%	5	637	-89.218%
2025-01-28	21.4000	21.4000	21.4000	21.4000	-4.677%	1	632	-88.084%
2025-01-23	22.4500	22.5500	22.3500	22.4500	-19.332%	56	632	-88.641%
2025-01-15	26.7200	27.8400	25.5500	27.8300	+10.437%	16	632	-90.837%
2025-01-06	25.2000	25.2000	25.2000	25.2000	+25.062%	1	640	-89.881%
2024-12-17	20.1200	20.1500	20.1200	20.1500	+276.636%	602	640	-87.345%
2024-08-21	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	-52.336%