Dark

PANW20270115C165
PANW Jan 15 2027 165.00 Call (PANW270115C00165000)
option OPRA

EOD

Jul 28, 2026

161.70-18.222%(-36.03)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	157.1500	161.7000	157.1500	161.7000	-18.222%	16	701	0.000%
2026-07-17	200.0000	200.0000	197.7300	197.7300	+2.984%	2	702	-18.222%
2026-07-16	192.0000	192.0000	192.0000	192.0000	-2.290%	1	702	-15.781%
2026-07-15	198.0000	198.0000	196.5000	196.5000	+16.272%	21	702	-17.710%
2026-07-13	165.9400	170.2000	165.9400	169.0000	-0.177%	3	706	-4.320%
2026-07-10	169.3000	169.3000	169.3000	169.3000	-7.233%	2	706	-4.489%
2026-07-07	186.8900	186.8900	182.5000	182.5000	-9.653%	5	708	-11.397%
2026-07-06	202.0000	202.0000	202.0000	202.0000	+4.990%	1	707	-19.950%
2026-07-02	192.4000	192.4000	192.4000	192.4000	-2.828%	1	707	-15.956%
2026-07-01	198.0000	198.0000	198.0000	198.0000	+29.581%	8	707	-18.333%
2026-06-29	152.8000	152.8000	152.8000	152.8000	+14.030%	1	715	+5.825%
2026-06-25	134.0000	134.0000	134.0000	134.0000	-2.125%	3	716	+20.672%
2026-06-22	136.9100	136.9100	136.9100	136.9100	+7.803%	1	717	+18.107%
2026-06-18	127.0000	127.0000	127.0000	127.0000	+0.594%	2	729	+27.323%
2026-06-15	126.2500	126.2500	126.2500	126.2500	+8.808%	25	729	+28.079%
2026-06-11	116.0300	116.0300	116.0300	116.0300	+19.619%	1	729	+39.361%
2026-06-09	106.0000	106.0000	97.0000	97.0000	-17.622%	22	729	+66.701%
2026-06-04	115.4500	119.2000	115.4500	117.7500	-6.696%	8	730	+37.325%
2026-06-03	123.1800	126.2000	123.1800	126.2000	-9.307%	9	733	+28.130%
2026-06-02	139.1500	139.1500	139.1500	139.1500	-3.789%	1	725	+16.206%
2026-06-01	130.5000	145.3000	130.5000	144.6300	+18.162%	36	725	+11.803%
2026-05-29	113.8500	122.4000	113.8500	122.4000	+18.375%	9	758	+32.108%
2026-05-28	103.4000	103.4000	103.4000	103.4000	+10.588%	2	762	+56.383%
2026-05-27	94.0400	94.0400	93.5000	93.5000	-5.556%	2	763	+72.941%
2026-05-26	99.0000	99.0000	99.0000	99.0000	-5.308%	2	763	+63.333%
2026-05-22	101.3100	105.4000	101.3100	104.5500	+7.784%	27	763	+54.663%
2026-05-21	97.0000	97.0000	97.0000	97.0000	+4.189%	1	768	+66.701%
2026-05-20	91.1700	94.0000	91.1700	93.1000	+7.805%	9	768	+73.684%
2026-05-19	91.0100	94.0000	86.3600	86.3600	-7.557%	24	774	+87.239%
2026-05-18	94.5000	94.5000	93.4200	93.4200	+4.943%	7	774	+73.089%
2026-05-15	84.0000	90.1000	83.7500	89.0200	+6.764%	37	774	+81.645%
2026-05-14	74.6700	84.1400	74.6700	83.3800	+11.173%	10	812	+93.931%
2026-05-13	65.8500	75.0000	65.8500	75.0000	+17.005%	7	818	+115.600%
2026-05-12	60.2500	65.1500	60.2500	64.1000	+8.718%	12	818	+152.262%
2026-05-11	58.3000	58.9600	58.3000	58.9600	+7.493%	26	818	+174.254%
2026-05-08	52.7500	55.5000	52.7500	54.8500	+12.168%	14	851	+194.804%
2026-05-07	47.0000	48.9000	47.0000	48.9000	+29.194%	6	863	+230.675%
2026-05-06	37.8500	37.8500	37.8500	37.8500	-7.615%	2	868	+327.213%
2026-05-04	36.4500	40.9700	36.4500	40.9700	+9.987%	6	868	+294.679%
2026-05-01	37.2500	37.2500	37.2500	37.2500	+10.698%	1	870	+334.094%
2026-04-30	33.5000	33.6500	33.5000	33.6500	-10.505%	2	870	+380.535%
2026-04-29	36.8000	37.6000	36.8000	37.6000	-1.828%	63	870	+330.053%
2026-04-28	38.3000	38.3000	38.3000	38.3000	-3.575%	3	899	+322.193%
2026-04-27	38.7600	39.7200	38.7600	39.7200	+6.918%	41	899	+307.100%
2026-04-24	37.1500	37.1500	37.1500	37.1500	+13.643%	5	900	+335.262%
2026-04-23	33.0000	33.0000	32.0000	32.6900	-13.519%	9	900	+394.647%
2026-04-22	37.0000	37.8500	37.0000	37.8000	+14.407%	6	907	+327.778%
2026-04-21	34.0000	35.2800	33.0400	33.0400	+9.731%	12	915	+389.407%
2026-04-20	30.3300	30.3300	30.1100	30.1100	+4.259%	3	915	+437.031%
2026-04-17	29.5100	29.5100	28.7500	28.8800	+1.262%	3	916	+459.903%
2026-04-16	28.5000	29.0500	28.5000	28.5200	+3.709%	12	917	+466.971%
2026-04-15	26.0000	27.5000	26.0000	27.5000	+9.780%	19	918	+488.000%
2026-04-14	25.4300	25.5000	23.9600	25.0500	-4.207%	24	931	+545.509%
2026-04-13	23.8500	26.3500	23.8500	26.1500	+15.708%	9	929	+518.356%
2026-04-10	21.5000	22.6000	20.4000	22.6000	-18.851%	184	934	+615.487%
2026-04-09	29.0200	29.0200	26.9500	27.8500	-14.308%	27	781	+480.610%
2026-04-08	34.0000	34.4000	31.2000	32.5000	+4.067%	34	776	+397.538%
2026-04-07	24.8500	31.2300	24.8500	31.2300	+23.098%	25	792	+417.771%
2026-04-06	25.6500	26.0000	25.2000	25.3700	-0.705%	13	792	+537.367%
2026-04-02	24.3200	26.2500	24.3200	25.5500	+2.200%	9	801	+532.877%
2026-04-01	25.1500	25.1500	24.4500	25.0000	+1.215%	18	801	+546.800%
2026-03-31	23.8000	24.8700	23.8000	24.7000	+12.273%	5	786	+554.656%
2026-03-30	20.5000	24.0000	20.5000	22.0000	+26.509%	8	786	+635.000%
2026-03-27	17.3000	17.8000	16.8000	17.3900	-20.955%	7	788	+829.845%
2026-03-26	21.1000	23.4500	21.1000	22.0000	+10.000%	45	786	+635.000%
2026-03-25	23.8000	23.8000	20.0000	20.0000	-11.817%	14	747	+708.500%
2026-03-24	25.1500	25.1500	22.6800	22.6800	-14.673%	13	745	+612.963%
2026-03-23	26.7900	26.7900	26.5200	26.5800	-0.969%	6	736	+508.352%
2026-03-20	25.5700	26.9000	25.5700	26.8400	-11.126%	11	738	+502.459%
2026-03-17	30.5900	30.5900	30.2000	30.2000	+1.003%	2	733	+435.430%
2026-03-16	29.9000	29.9000	29.9000	29.9000	+2.222%	5	733	+440.803%
2026-03-13	29.2500	29.2500	29.2500	29.2500	-0.847%	1	729	+452.821%
2026-03-12	28.5000	29.5000	28.5000	29.5000	+1.131%	23	730	+448.136%
2026-03-11	29.1700	29.1700	29.1700	29.1700	+3.623%	1	733	+454.337%
2026-03-10	26.0000	29.6000	26.0000	28.1500	+2.067%	6	733	+474.423%
2026-03-09	27.5000	27.7000	27.5000	27.5800	+1.026%	8	731	+486.294%
2026-03-06	27.3000	27.3000	27.3000	27.3000	+2.554%	1	727	+492.308%
2026-03-05	26.3000	26.9600	24.8000	26.6200	+9.547%	29	727	+507.438%
2026-03-04	24.0000	24.3000	24.0000	24.3000	+7.427%	2	728	+565.432%
2026-03-03	19.7800	22.6200	19.7800	22.6200	+16.119%	6	727	+614.854%
2026-03-02	19.7900	19.7900	19.1500	19.4800	+8.222%	14	726	+730.082%
2026-02-27	18.0500	18.0500	18.0000	18.0000	-6.736%	2	715	+798.333%
2026-02-26	19.0500	19.3000	18.6500	19.3000	+15.569%	11	714	+737.824%
2026-02-25	16.1800	16.7000	16.1800	16.7000	+7.189%	36	688	+868.263%
2026-02-24	14.5300	16.4000	14.5300	15.5800	-7.537%	14	688	+937.869%
2026-02-23	18.9000	18.9000	16.8500	16.8500	-15.750%	15	690	+859.644%
2026-02-20	19.9500	22.5200	19.0000	20.0000	+6.952%	10	692	+708.500%
2026-02-19	20.0500	20.0500	18.0000	18.7000	-6.965%	52	691	+764.706%
2026-02-18	18.0000	21.6500	18.0000	20.1000	-25.528%	79	662	+704.478%
2026-02-17	26.0100	27.5300	26.0100	26.9900	-7.884%	153	656	+499.111%
2026-02-13	29.0000	29.3000	29.0000	29.3000	+16.733%	7	586	+451.877%
2026-02-12	29.8000	29.8000	25.1000	25.1000	-14.626%	4	586	+544.223%
2026-02-11	29.7500	29.7500	28.8000	29.4000	+2.439%	420	588	+450.000%
2026-02-10	30.0000	30.5000	28.7000	28.7000	+0.140%	27	295	+463.415%
2026-02-09	26.3000	29.2800	26.2500	28.6600	+14.640%	10	281	+464.201%
2026-02-06	22.0000	25.0000	22.0000	25.0000	+4.822%	7	276	+546.800%
2026-02-05	27.2400	27.2400	23.7500	23.8500	-13.115%	28	275	+577.987%
2026-02-04	26.0500	28.8000	25.2000	27.4500	-1.964%	143	252	+489.071%
2026-02-03	33.5000	33.5000	27.7500	28.0000	-19.192%	23	207	+477.500%
2026-02-02	35.3700	35.3700	34.4500	34.6500	0.000%	4	187	+366.667%
2026-01-30	34.7500	34.7500	34.6500	34.6500	+6.452%	2	186	+366.667%
2026-01-29	34.9000	34.9000	32.5500	32.5500	-19.431%	3	186	+396.774%
2026-01-28	40.4500	40.4500	40.4000	40.4000	+3.009%	2	185	+300.248%
2026-01-27	39.1100	39.2200	39.1100	39.2200	+4.587%	2	184	+312.290%
2026-01-23	37.5000	37.5000	37.5000	37.5000	-3.051%	2	185	+331.200%
2026-01-21	39.5000	39.5000	38.6800	38.6800	-11.891%	2	183	+318.046%
2026-01-16	42.5000	44.0500	42.5000	43.9000	-3.197%	10	176	+268.337%
2026-01-15	45.3500	45.3500	45.3500	45.3500	+0.221%	1	176	+256.560%
2026-01-14	44.3000	45.2500	44.3000	45.2500	-1.523%	3	175	+257.348%
2026-01-08	46.1500	46.1500	44.5000	45.9500	-5.647%	17	174	+251.904%
2026-01-07	44.2600	49.4500	44.2600	48.7000	+17.946%	5	168	+232.033%
2026-01-06	41.1900	41.2900	41.1900	41.2900	+5.872%	2	171	+291.620%
2026-01-05	39.0000	39.0000	39.0000	39.0000	+4.698%	1	170	+314.615%
2026-01-02	39.2200	39.2200	37.2500	37.2500	-8.025%	17	169	+334.094%
2025-12-31	41.6000	41.6500	40.5000	40.5000	-4.706%	11	156	+299.259%
2025-12-30	42.5500	42.5500	42.5000	42.5000	+0.711%	2	156	+280.471%
2025-12-29	42.5600	42.6000	42.2000	42.2000	-2.156%	25	157	+283.175%
2025-12-24	42.9700	43.1300	42.9700	43.1300	-2.044%	6	134	+274.913%
2025-12-19	44.0300	44.0300	44.0300	44.0300	+8.716%	5	134	+267.250%
2025-12-17	41.9000	42.1000	40.5000	40.5000	-6.574%	9	129	+299.259%
2025-12-16	43.3500	43.3500	43.3500	43.3500	+2.000%	1	121	+273.010%
2025-12-15	43.9500	44.5500	42.5000	42.5000	-10.053%	6	120	+280.471%
2025-12-11	46.1000	47.2500	44.8500	47.2500	-2.778%	4	116	+242.222%
2025-12-10	48.7500	48.7500	48.5500	48.6000	-3.571%	6	114	+232.716%
2025-12-09	50.1000	50.4000	50.1000	50.4000	-5.085%	2	113	+220.833%
2025-12-05	53.1000	53.1000	53.1000	53.1000	+9.147%	5	112	+204.520%
2025-12-03	48.7000	48.7000	48.6500	48.6500	+1.354%	40	112	+232.374%
2025-12-02	48.0500	48.0500	48.0000	48.0000	+3.672%	2	115	+236.875%
2025-12-01	45.9000	46.3000	45.9000	46.3000	+8.127%	4	117	+249.244%
2025-11-26	42.8200	42.8200	42.8200	42.8200	+0.753%	1	116	+277.627%
2025-11-25	42.4500	42.5000	42.4500	42.5000	-1.392%	2	116	+280.471%
2025-11-24	44.0800	44.0800	42.9500	43.1000	-1.441%	10	115	+275.174%
2025-11-21	43.8000	43.8000	43.7300	43.7300	+1.462%	6	115	+269.769%
2025-11-20	54.2500	54.2500	43.1000	43.1000	-24.978%	40	114	+275.174%
2025-11-19	57.3000	57.4500	57.3000	57.4500	-2.296%	14	96	+181.462%
2025-11-17	58.7500	58.8000	58.7500	58.8000	-4.931%	2	89	+175.000%
2025-11-14	61.7500	61.8500	61.7500	61.8500	+0.081%	2	88	+161.439%
2025-11-13	62.6500	62.6500	61.8000	61.8000	-7.692%	4	89	+161.650%
2025-11-12	66.9500	66.9500	66.9500	66.9500	-5.571%	2	87	+141.524%
2025-11-11	69.9500	71.2000	69.6500	70.9000	+11.216%	10	86	+128.068%
2025-11-07	63.7000	63.8000	63.6500	63.7500	-0.391%	10	83	+153.647%
2025-11-06	63.7000	64.0500	63.7000	64.0000	-4.903%	12	83	+152.656%
2025-11-05	67.2500	67.3000	67.2500	67.3000	-1.781%	2	83	+140.267%
2025-11-04	68.7000	68.9000	68.1500	68.5200	-6.902%	34	82	+135.989%
2025-10-30	73.8500	73.8500	73.4500	73.6000	-1.221%	4	71	+119.701%
2025-10-28	74.3500	74.5100	74.3500	74.5100	+6.824%	4	73	+117.018%
2025-10-24	69.7500	69.7500	69.7500	69.7500	+1.087%	2	70	+131.828%
2025-10-23	69.0000	69.0000	69.0000	69.0000	+1.996%	1	70	+134.348%
2025-10-21	67.6500	67.6500	67.6500	67.6500	+3.235%	3	70	+139.024%
2025-10-20	65.5300	65.5300	65.5300	65.5300	+5.337%	3	70	+146.757%
2025-10-14	62.2100	62.2100	62.2100	62.2100	-12.993%	3	73	+159.926%
2025-10-08	71.5000	71.5000	71.5000	71.5000	+6.716%	2	76	+126.154%
2025-10-06	67.0000	67.0000	67.0000	67.0000	+5.479%	3	76	+141.343%
2025-10-02	64.3700	64.3700	61.0000	63.5200	+8.972%	10	76	+154.565%
2025-09-24	58.2900	58.2900	58.2900	58.2900	-4.677%	2	69	+177.406%
2025-09-18	61.1500	61.1500	61.1500	61.1500	+1.832%	1	69	+164.432%
2025-09-17	60.0500	60.0500	60.0500	60.0500	+3.803%	1	70	+169.276%
2025-09-16	57.8500	57.8500	57.8500	57.8500	+2.936%	3	69	+179.516%
2025-09-11	56.2000	56.2000	56.2000	56.2000	+14.112%	1	72	+187.722%
2025-09-02	49.2500	49.2500	49.2500	49.2500	+9.688%	1	72	+228.325%
2025-08-25	44.9500	44.9500	44.9000	44.9000	-1.858%	2	72	+260.134%
2025-08-20	45.7500	45.7500	45.7500	45.7500	+2.578%	1	70	+253.443%
2025-08-19	45.8200	45.8200	44.6000	44.6000	+7.990%	4	71	+262.556%
2025-08-18	40.8000	41.3000	40.8000	41.3000	+0.365%	2	69	+291.525%
2025-08-13	41.7200	41.7200	41.1500	41.1500	+4.177%	3	68	+292.953%
2025-08-12	39.5000	39.5000	39.5000	39.5000	+8.219%	1	65	+309.367%
2025-08-11	36.9800	36.9800	36.5000	36.5000	+2.817%	4	64	+343.014%
2025-08-08	36.3800	38.7000	35.5000	35.5000	+4.412%	15	62	+355.493%
2025-08-07	35.5000	35.5000	34.0000	34.0000	-10.526%	10	58	+375.588%
2025-08-06	36.0000	38.0000	36.0000	38.0000	+6.294%	2	48	+325.526%
2025-08-05	35.7500	35.7500	35.7500	35.7500	-6.536%	1	47	+352.308%
2025-08-01	39.7000	39.7000	38.2500	38.2500	-5.322%	5	48	+322.745%
2025-07-31	41.4500	41.5200	40.4000	40.4000	-15.605%	3	51	+300.248%
2025-07-30	42.3000	47.8700	42.3000	47.8700	-9.251%	9	49	+237.790%
2025-07-14	52.7500	52.7500	52.7500	52.7500	-6.966%	1	50	+206.540%
2025-07-10	56.7000	56.7000	56.7000	56.7000	-12.432%	16	51	+185.185%
2025-07-09	64.7500	64.7500	64.7500	64.7500	+0.967%	2	62	+149.730%
2025-06-25	64.1300	64.1300	64.1300	64.1300	+3.737%	1	65	+152.144%
2025-06-23	61.8200	61.8200	61.8200	61.8200	-3.285%	1	66	+161.566%
2025-06-06	63.9200	63.9200	63.9200	63.9200	+10.780%	2	67	+152.972%
2025-06-04	57.7000	57.7000	57.7000	57.7000	+0.962%	2	68	+180.243%
2025-06-02	57.1500	57.1500	57.1500	57.1500	+3.721%	1	68	+182.940%
2025-05-30	55.1000	55.1000	55.1000	55.1000	+9.652%	2	68	+193.466%
2025-05-29	50.1000	50.2500	50.1000	50.2500	+4.579%	4	68	+221.791%
2025-05-21	48.7000	48.7000	48.0000	48.0500	-16.435%	4	69	+236.524%
2025-05-15	57.5000	57.5000	57.5000	57.5000	+10.577%	3	71	+181.217%
2025-04-30	52.0000	52.0000	52.0000	52.0000	+36.842%	2	71	+210.962%
2025-04-22	38.0000	38.0000	38.0000	38.0000	-12.240%	1	73	+325.526%
2025-04-11	43.3000	43.3000	43.3000	43.3000	+3.095%	2	73	+273.441%
2025-04-10	42.0000	42.0000	42.0000	42.0000	+25.000%	1	73	+285.000%
2025-04-07	29.7500	33.6000	29.7500	33.6000	-4.000%	10	72	+381.250%
2025-04-04	34.7000	35.0000	34.7000	35.0000	-16.168%	6	68	+362.000%
2025-04-03	41.7500	41.7500	41.7500	41.7500	-4.462%	1	68	+287.305%
2025-03-31	43.7000	43.7000	43.7000	43.7000	-8.958%	1	68	+270.023%
2025-03-27	48.0000	48.0000	48.0000	48.0000	-14.316%	20	68	+236.875%
2025-03-25	55.9600	56.0200	55.9600	56.0200	+3.991%	3	70	+188.647%
2025-03-24	53.8700	53.8700	53.8700	53.8700	-4.604%	1	68	+200.167%
2025-03-03	56.4900	56.4900	56.4700	56.4700	-0.930%	2	67	+186.347%
2025-02-28	57.0000	57.0000	57.0000	57.0000	-4.682%	2	69	+183.684%
2025-02-26	59.8000	59.8000	59.8000	59.8000	-1.855%	1	70	+170.401%
2025-02-21	60.9300	60.9300	60.9300	60.9300	-14.914%	2	70	+165.387%
2025-02-18	71.6100	71.6100	71.6100	71.6100	+19.330%	2	71	+125.806%
2025-02-14	59.7100	60.0100	59.7100	60.0100	-7.535%	8	75	+169.455%
2025-02-10	64.8500	64.9000	64.8500	64.9000	+3.098%	2	75	+149.153%
2025-02-07	63.4500	63.4500	62.9500	62.9500	+12.411%	4	74	+156.871%
2025-02-05	56.0000	56.0000	56.0000	56.0000	+3.704%	1	76	+188.750%
2025-02-04	54.0000	54.0000	54.0000	54.0000	-16.240%	1	76	+199.444%
2025-01-28	62.0000	64.4700	62.0000	64.4700	+7.450%	2	76	+150.814%
2025-01-27	60.0000	60.0000	60.0000	60.0000	+6.308%	1	78	+169.500%
2025-01-23	53.2000	56.4400	53.2000	56.4400	-1.329%	3	79	+186.499%
2025-01-22	57.2000	57.2000	57.2000	57.2000	+14.331%	1	80	+182.692%
2025-01-17	50.0300	50.0300	50.0300	50.0300	+4.665%	2	81	+223.206%
2025-01-15	47.8000	47.8000	47.8000	47.8000	+6.222%	2	81	+238.285%
2025-01-14	45.2600	45.2600	43.3000	45.0000	+3.330%	13	81	+259.333%
2025-01-13	45.0000	45.0000	42.7500	43.5500	-1.023%	26	83	+271.297%
2025-01-08	44.6800	44.7500	43.2500	44.0000	-19.458%	11	67	+267.500%
2025-01-03	54.6300	54.6300	54.6300	54.6300	+3.859%	12	67	+195.991%
2024-12-31	52.6000	52.6000	52.6000	52.6000	-10.085%	4	67	+207.414%
2024-12-24	58.5000	58.5000	58.5000	58.5000	-0.948%	4	63	+176.410%
2024-12-23	59.4000	59.4000	59.0600	59.0600	-14.406%	4	63	+173.789%
2024-12-16	66.5500	69.0000	66.5500	69.0000	0.000%	2	59	+134.348%