Dark

PANW20270115C240
PANW Jan 15 2027 240.00 Call (PANW270115C00240000)
option OPRA

EOD

Jul 28, 2026

103.80-2.900%(-3.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	103.8000	103.8000	103.8000	103.8000	-2.900%	3	999	0.000%
2026-07-24	107.0000	107.0000	106.9000	106.9000	-4.656%	14	1,002	-2.900%
2026-07-22	112.1200	112.1200	112.1200	112.1200	-4.983%	1	1,016	-7.421%
2026-07-21	117.8500	118.0000	117.8500	118.0000	-14.462%	21	1,016	-12.034%
2026-07-17	137.2000	140.7500	137.2000	137.9500	+3.481%	14	1,016	-24.755%
2026-07-15	130.6000	133.3100	130.6000	133.3100	+2.990%	4	1,022	-22.136%
2026-07-14	129.2100	130.1400	129.2100	129.4400	+19.179%	11	1,023	-19.808%
2026-07-13	105.7200	108.6100	105.7200	108.6100	+2.356%	5	1,023	-4.429%
2026-07-10	106.1400	106.1400	106.1100	106.1100	-12.796%	3	1,025	-2.177%
2026-07-07	124.3100	125.8700	121.6800	121.6800	-7.783%	17	1,027	-14.694%
2026-07-06	135.8000	135.8000	131.9500	131.9500	+4.333%	9	1,034	-21.334%
2026-07-02	133.2000	133.2000	126.4700	126.4700	-3.458%	4	1,043	-17.925%
2026-07-01	130.2000	134.2000	130.2000	131.0000	+10.112%	5	1,043	-20.763%
2026-06-30	116.1500	118.9700	116.1500	118.9700	+9.954%	8	1,045	-12.751%
2026-06-29	105.9900	109.0500	105.9900	108.2000	+41.809%	47	1,050	-4.067%
2026-06-25	75.1500	76.3000	75.1500	76.3000	+7.601%	156	1,051	+36.042%
2026-06-24	70.9100	70.9100	70.9100	70.9100	-4.176%	1	1,059	+46.383%
2026-06-23	76.0000	76.0000	74.0000	74.0000	+2.550%	2	1,059	+40.270%
2026-06-22	77.9300	77.9300	72.1600	72.1600	+1.377%	2	1,059	+43.847%
2026-06-18	70.6500	71.1800	68.1000	71.1800	+8.094%	8	1,067	+45.827%
2026-06-16	66.6100	67.0000	65.8500	65.8500	-6.197%	17	1,067	+57.631%
2026-06-15	68.6000	70.2000	68.6000	70.2000	+3.023%	167	958	+47.863%
2026-06-12	68.1400	68.1400	68.1400	68.1400	+1.701%	1	958	+52.333%
2026-06-11	60.0000	67.0000	60.0000	67.0000	+19.493%	23	958	+54.925%
2026-06-10	56.0700	56.0700	56.0700	56.0700	+3.051%	1	964	+85.126%
2026-06-09	54.0100	54.4100	53.4700	54.4100	-7.967%	9	964	+90.774%
2026-06-08	59.4500	59.4500	59.1200	59.1200	-6.441%	7	960	+75.575%
2026-06-05	65.0000	65.0000	63.1900	63.1900	-1.527%	2	958	+64.266%
2026-06-04	61.1500	64.1700	61.1500	64.1700	-10.726%	18	959	+61.758%
2026-06-03	75.1500	75.1500	67.5000	71.8800	-15.584%	15	950	+44.407%
2026-06-02	79.2300	85.3000	79.2300	85.1500	-1.264%	26	961	+21.903%
2026-06-01	81.1100	86.2400	81.0700	86.2400	+28.105%	30	971	+20.362%
2026-05-29	58.0000	67.8000	58.0000	67.3200	+29.586%	20	977	+54.189%
2026-05-28	52.5000	52.5000	51.9500	51.9500	+13.181%	7	973	+99.808%
2026-05-27	46.9600	47.6000	45.9000	45.9000	-6.422%	19	973	+126.144%
2026-05-26	49.0500	49.0500	49.0500	49.0500	-7.453%	1	978	+111.621%
2026-05-22	51.4500	53.3500	51.4500	53.0000	+14.101%	22	978	+95.849%
2026-05-21	47.2500	47.2500	46.4500	46.4500	+5.688%	12	957	+123.466%
2026-05-20	41.0500	43.9500	41.0500	43.9500	+8.278%	2	957	+136.177%
2026-05-19	44.4000	44.4000	40.5900	40.5900	-8.848%	16	957	+155.728%
2026-05-18	38.6500	45.2000	38.6500	44.5300	+8.796%	26	957	+133.101%
2026-05-15	34.0000	42.5400	34.0000	40.9300	+5.137%	43	957	+153.604%
2026-05-14	35.8000	40.1000	35.2300	38.9300	+23.002%	17	974	+166.632%
2026-05-13	28.9600	31.6500	28.9600	31.6500	+38.029%	4	974	+227.962%
2026-05-12	23.0000	23.2000	22.2700	22.9300	+0.175%	25	974	+352.682%
2026-05-11	19.5100	23.2000	19.5100	22.8900	+27.167%	634	974	+353.473%
2026-05-08	16.0000	18.0000	16.0000	18.0000	+24.138%	20	687	+476.667%
2026-05-07	14.3800	15.2000	14.3800	14.5000	+28.660%	19	668	+615.862%
2026-05-04	11.1000	11.2700	11.1000	11.2700	+18.010%	2	678	+821.029%
2026-04-29	9.6000	9.6000	9.5500	9.5500	-15.111%	2	677	+986.911%
2026-04-28	11.2500	11.2500	11.2500	11.2500	+19.048%	1	676	+822.667%
2026-04-24	7.0500	9.4700	7.0500	9.4500	+24.342%	31	676	+998.413%
2026-04-23	7.7600	7.7600	7.6000	7.6000	-20.419%	5	651	+1,265.789%
2026-04-22	9.5500	9.5500	9.5500	9.5500	+13.018%	1	656	+986.911%
2026-04-21	8.4500	8.4500	8.4500	8.4500	+22.464%	1	657	+1,128.402%
2026-04-17	6.9000	6.9000	6.9000	6.9000	+7.813%	1	657	+1,404.348%
2026-04-16	6.8000	6.8000	6.4000	6.4000	+1.587%	7	657	+1,521.875%
2026-04-15	6.3000	6.3000	6.3000	6.3000	+16.667%	2	651	+1,547.619%
2026-04-14	5.9000	5.9000	5.4000	5.4000	-26.431%	14	653	+1,822.222%
2026-04-09	7.3400	7.3400	7.3400	7.3400	-4.922%	1	664	+1,314.169%
2026-04-08	7.7200	7.7200	7.7200	7.7200	+19.320%	1	664	+1,244.560%
2026-04-07	6.0500	6.4700	5.3600	6.4700	+23.238%	8	664	+1,504.328%
2026-04-01	5.2500	5.2500	5.2500	5.2500	+5.000%	2	667	+1,877.143%
2026-03-31	4.2100	5.0000	4.2100	5.0000	+19.048%	2	665	+1,976.000%
2026-03-30	4.3000	4.6300	4.2000	4.2000	+8.247%	106	667	+2,371.429%
2026-03-26	4.1400	4.5000	3.8800	3.8800	+0.779%	12	671	+2,575.258%
2026-03-25	4.2900	4.3500	3.8500	3.8500	-15.755%	10	678	+2,596.104%
2026-03-24	4.5700	4.5700	4.5700	4.5700	-17.953%	1	682	+2,171.335%
2026-03-23	5.7500	5.8000	5.5700	5.5700	+11.400%	4	682	+1,763.555%
2026-03-20	5.0000	5.0000	5.0000	5.0000	-22.481%	3	682	+1,976.000%
2026-03-19	6.7500	6.7500	6.4500	6.4500	+4.878%	8	685	+1,509.302%
2026-03-17	6.1500	6.1500	6.1500	6.1500	+7.517%	2	685	+1,587.805%
2026-03-16	6.5500	6.5500	5.7200	5.7200	-28.944%	7	685	+1,714.685%
2026-03-12	6.1000	8.0500	6.1000	8.0500	+49.907%	3	687	+1,189.441%
2026-03-10	6.5000	6.5000	5.3700	5.3700	-18.015%	68	688	+1,832.961%
2026-03-09	6.5500	6.5500	6.5500	6.5500	+57.831%	1	656	+1,484.733%
2026-02-25	3.4600	4.1500	3.4600	4.1500	+38.333%	4	656	+2,401.205%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-41.292%	1	656	+3,360.000%
2026-02-20	5.0000	5.2700	5.0000	5.1100	+18.837%	17	655	+1,931.311%
2026-02-19	4.3000	4.3000	4.3000	4.3000	-1.149%	1	656	+2,313.953%
2026-02-18	4.0500	4.9000	4.0500	4.3500	-34.783%	10	656	+2,286.207%
2026-02-17	6.3600	7.0000	6.3600	6.6700	-9.865%	9	653	+1,456.222%
2026-02-13	7.7000	7.7500	7.4000	7.4000	-3.141%	24	633	+1,302.703%
2026-02-11	7.6400	7.6400	7.6400	7.6400	+0.526%	6	633	+1,258.639%
2026-02-10	7.8500	7.8500	7.6000	7.6000	+20.635%	4	633	+1,265.789%
2026-02-09	6.3000	6.3000	6.3000	6.3000	+2.941%	2	635	+1,547.619%
2026-02-06	2.2300	6.5000	2.2300	6.1200	+12.294%	4	635	+1,596.078%
2026-02-05	6.2500	6.9000	5.4500	5.4500	-30.128%	63	637	+1,804.587%
2026-02-04	7.8000	7.8000	7.8000	7.8000	-1.266%	3	586	+1,230.769%
2026-02-03	7.9800	7.9800	7.9000	7.9000	-8.140%	4	586	+1,213.924%
2026-02-02	8.6000	8.6000	8.6000	8.6000	-14.172%	1	583	+1,106.977%
2026-01-30	8.3500	10.0200	8.3500	10.0200	+2.769%	2	582	+935.928%
2026-01-29	9.7500	9.7500	9.7500	9.7500	-15.948%	2	582	+964.615%
2026-01-28	11.6000	11.6000	11.6000	11.6000	+6.227%	2	581	+794.828%
2026-01-26	10.9200	10.9200	10.9200	10.9200	-6.266%	1	581	+850.549%
2026-01-22	11.6500	11.6500	11.6500	11.6500	+1.304%	1	581	+790.987%
2026-01-21	12.3000	12.3000	11.5000	11.5000	-17.266%	253	580	+802.609%
2026-01-16	12.7000	14.1800	12.7000	13.9000	+3.809%	50	290	+646.763%
2026-01-15	14.7400	14.7400	13.3900	13.3900	-4.562%	3	290	+675.205%
2026-01-14	12.0500	14.0300	12.0500	14.0300	+3.926%	67	290	+639.843%
2026-01-13	13.5000	13.5000	13.5000	13.5000	+5.717%	5	290	+668.889%
2026-01-12	13.0000	13.0000	12.7700	12.7700	-2.370%	4	285	+712.843%
2026-01-09	11.9500	13.0800	11.9500	13.0800	+1.790%	16	281	+693.578%
2026-01-08	12.4500	12.8500	12.4500	12.8500	-19.838%	12	274	+707.782%
2026-01-07	14.3500	16.0300	14.3500	16.0300	+36.542%	2	270	+547.536%
2026-01-05	11.3000	12.9500	11.1600	11.7400	+11.703%	10	269	+784.157%
2026-01-02	11.3000	11.3000	10.5100	10.5100	-11.457%	8	269	+887.631%
2025-12-31	12.0000	12.0000	11.8700	11.8700	-3.260%	3	268	+774.473%
2025-12-30	12.2700	12.2700	12.2700	12.2700	-4.290%	2	268	+745.966%
2025-12-24	12.7200	12.8900	12.7200	12.8200	+9.106%	6	269	+709.672%
2025-12-23	12.7800	12.7800	11.7500	11.7500	-9.893%	3	269	+783.404%
2025-12-19	13.0400	13.0400	13.0400	13.0400	-0.077%	6	270	+696.012%
2025-12-17	12.2000	13.0500	12.2000	13.0500	-1.361%	5	273	+695.402%
2025-12-16	11.9000	14.0500	11.9000	13.2300	-6.502%	4	273	+684.580%
2025-12-12	14.1500	14.1500	14.1500	14.1500	-3.545%	5	276	+633.569%
2025-12-11	14.6500	14.6700	14.6500	14.6700	-8.769%	6	276	+607.566%
2025-12-10	16.0800	16.0800	16.0800	16.0800	-7.851%	1	276	+545.522%
2025-12-09	17.4500	17.4500	17.4500	17.4500	+22.628%	1	276	+494.842%
2025-11-25	14.2300	14.2300	14.2300	14.2300	-1.318%	3	277	+629.445%
2025-11-24	14.4200	14.4200	14.4200	14.4200	-22.264%	2	274	+619.834%
2025-11-20	18.0000	18.7500	18.0000	18.5500	-14.516%	19	272	+459.569%
2025-11-19	21.7000	21.7000	21.7000	21.7000	-14.229%	20	258	+378.341%
2025-11-17	25.3000	25.3000	25.3000	25.3000	+19.622%	20	264	+310.277%
2025-11-14	21.1500	21.1500	21.1500	21.1500	-21.667%	2	250	+390.780%
2025-11-12	27.0000	27.0000	27.0000	27.0000	-8.876%	23	250	+284.444%
2025-11-11	29.7500	29.9900	29.5700	29.6300	+3.061%	12	225	+250.321%
2025-11-10	28.7500	28.7500	28.7500	28.7500	+10.577%	15	225	+261.043%
2025-11-07	26.0500	26.3000	26.0000	26.0000	-7.638%	10	240	+299.231%
2025-11-05	32.0500	32.0500	28.0500	28.1500	-4.641%	22	240	+268.739%
2025-11-04	29.5200	29.5200	29.5200	29.5200	-3.118%	1	241	+251.626%
2025-10-29	30.0000	30.4700	30.0000	30.4700	-7.019%	2	241	+240.663%
2025-10-28	31.7100	32.7700	31.7100	32.7700	+4.032%	7	241	+216.753%
2025-10-27	31.5000	31.5000	31.5000	31.5000	+12.500%	2	244	+229.524%
2025-10-23	28.7400	29.0700	28.0000	28.0000	+3.321%	10	244	+270.714%
2025-10-22	27.1000	27.1000	27.1000	27.1000	-3.901%	1	241	+283.026%
2025-10-20	28.2000	28.2000	28.2000	28.2000	+11.507%	1	241	+268.085%
2025-10-17	25.2900	25.2900	25.2900	25.2900	+3.860%	1	242	+310.439%
2025-10-14	24.3500	24.3500	24.3500	24.3500	-14.291%	2	242	+326.283%
2025-10-13	28.4100	28.4100	28.4100	28.4100	-5.300%	1	240	+265.364%
2025-10-08	29.9500	30.0000	29.9500	30.0000	+15.031%	2	241	+246.000%
2025-10-07	27.1300	27.1900	26.0800	26.0800	-3.407%	5	238	+298.006%
2025-10-06	27.0000	27.2500	26.4500	27.0000	+4.046%	12	238	+284.444%
2025-10-03	26.2500	26.2500	25.6500	25.9500	-0.192%	5	245	+300.000%
2025-10-02	26.0000	26.0000	26.0000	26.0000	+6.776%	2	244	+299.231%
2025-10-01	24.3500	24.3500	24.3500	24.3500	+7.269%	10	242	+326.283%
2025-09-29	23.1500	23.1500	22.7000	22.7000	0.000%	11	242	+357.269%
2025-09-26	22.7000	22.7000	22.7000	22.7000	+1.794%	1	241	+357.269%
2025-09-25	21.1500	22.3000	21.1500	22.3000	-3.672%	2	241	+365.471%
2025-09-23	24.5000	24.5000	23.1500	23.1500	-7.769%	2	241	+348.380%
2025-09-22	24.4500	25.1500	24.4500	25.1000	+1.950%	13	241	+313.546%
2025-09-19	24.6200	24.6200	24.6200	24.6200	+3.142%	1	240	+321.608%
2025-09-18	23.2500	24.1500	23.2500	23.8700	+6.563%	10	239	+334.855%
2025-09-17	22.1000	22.4000	22.1000	22.4000	+1.818%	2	236	+363.393%
2025-09-16	22.0000	22.0000	22.0000	22.0000	+12.590%	1	238	+371.818%
2025-09-12	20.4500	20.4500	19.5400	19.5400	-3.027%	7	239	+431.218%
2025-09-11	20.4500	20.4500	20.1500	20.1500	-3.589%	2	240	+415.136%
2025-09-10	20.9000	20.9000	20.9000	20.9000	+6.633%	2	242	+396.651%
2025-09-09	19.6000	19.6000	19.6000	19.6000	+0.358%	2	244	+429.592%
2025-09-08	19.5300	19.5300	19.5300	19.5300	+6.431%	1	242	+431.490%
2025-09-05	18.1000	18.3500	18.1000	18.3500	+9.031%	2	243	+465.668%
2025-09-02	16.8300	16.8300	16.8300	16.8300	+4.211%	1	243	+516.756%
2025-08-27	16.1500	16.1500	16.1500	16.1500	+5.556%	2	243	+542.724%
2025-08-25	15.7700	15.7700	15.3000	15.3000	-4.375%	208	245	+578.431%
2025-08-20	16.2400	16.2600	16.0000	16.0000	+6.667%	3	131	+548.750%
2025-08-19	16.6400	16.6400	15.0000	15.0000	+7.143%	2	131	+592.000%
2025-08-18	14.0000	14.0000	14.0000	14.0000	0.000%	1	131	+641.429%
2025-08-15	14.0000	14.0000	14.0000	14.0000	+2.715%	1	131	+641.429%
2025-08-13	14.3500	14.3500	13.6300	13.6300	+24.248%	3	130	+661.555%
2025-08-08	11.2000	11.3100	10.9700	10.9700	-1.614%	3	128	+846.217%
2025-08-07	10.8200	11.1500	10.8200	11.1500	-9.717%	2	128	+830.942%
2025-08-06	12.3700	12.3700	12.3500	12.3500	0.000%	2	127	+740.486%
2025-08-05	12.6500	12.6500	12.3500	12.3500	+1.563%	11	127	+740.486%
2025-08-04	13.2600	13.2600	12.1600	12.1600	-2.720%	3	117	+753.618%
2025-08-01	12.5000	12.5000	12.5000	12.5000	-13.912%	2	116	+730.400%
2025-07-31	14.5200	14.5200	14.5200	14.5200	-12.425%	2	114	+614.876%
2025-07-30	16.0000	18.0000	16.0000	16.5800	-24.636%	9	112	+526.055%
2025-07-22	21.9000	22.0000	21.8000	22.0000	-10.642%	3	110	+371.818%
2025-07-21	24.6200	24.6200	24.6200	24.6200	+7.652%	2	110	+321.608%
2025-07-15	20.5500	22.8700	20.5500	22.8700	+16.684%	3	111	+353.870%
2025-07-14	19.6000	19.6000	19.6000	19.6000	-7.504%	1	110	+429.592%
2025-07-10	21.1900	21.1900	21.1900	21.1900	-17.709%	2	110	+389.854%
2025-07-03	24.9500	25.7500	24.9500	25.7500	+10.278%	4	110	+303.107%
2025-07-02	23.5000	23.5000	23.3500	23.3500	-2.911%	2	110	+344.540%
2025-07-01	24.0500	24.0500	24.0500	24.0500	-9.722%	2	109	+331.601%
2025-06-30	25.7400	27.0000	25.7400	26.6400	-0.967%	4	107	+289.640%
2025-06-26	27.2400	27.2400	26.9000	26.9000	+1.509%	3	106	+285.874%
2025-06-25	26.5500	26.5500	26.5000	26.5000	+0.952%	6	104	+291.698%
2025-06-24	26.6500	27.1000	26.2500	26.2500	-1.501%	9	98	+295.429%
2025-06-23	26.1900	26.6500	25.1000	26.6500	+4.510%	7	90	+289.493%
2025-06-20	25.7500	25.7500	25.5000	25.5000	-1.923%	6	84	+307.059%
2025-06-18	26.0500	26.3500	26.0000	26.0000	-1.887%	11	75	+299.231%
2025-06-17	26.5000	26.5000	26.5000	26.5000	+9.053%	30	75	+291.698%
2025-06-16	24.6000	24.7500	24.3000	24.3000	-0.205%	15	75	+327.160%
2025-06-13	25.0900	25.0900	24.3500	24.3500	-0.409%	14	69	+326.283%
2025-06-12	24.7900	24.7900	24.4000	24.4500	+0.866%	6	63	+324.540%
2025-06-11	24.2400	24.2400	24.2400	24.2400	+8.214%	2	67	+328.218%
2025-05-30	22.0000	22.4000	22.0000	22.4000	+16.364%	10	67	+363.393%
2025-05-29	19.2500	19.2500	19.2500	19.2500	-0.773%	3	64	+439.221%
2025-05-21	19.4000	19.4000	19.4000	19.4000	-22.088%	5	62	+435.052%
2025-05-20	24.8500	24.9000	24.8500	24.9000	+3.923%	4	61	+316.867%
2025-05-16	23.9600	23.9600	23.9600	23.9600	+5.319%	10	61	+333.222%
2025-04-29	21.0500	22.7500	21.0500	22.7500	+46.114%	11	62	+356.264%
2025-04-23	15.3500	16.0300	15.3500	15.5700	+4.848%	27	56	+566.667%
2025-04-22	14.8500	14.8500	14.8500	14.8500	+7.375%	2	35	+598.990%
2025-04-21	13.6200	13.8300	12.7900	13.8300	-23.591%	8	36	+650.542%
2025-04-15	18.1200	18.1200	18.1000	18.1000	+3.606%	10	36	+473.481%
2025-04-14	17.4700	17.4700	17.4700	17.4700	+2.164%	1	26	+494.161%
2025-04-11	17.1000	17.1000	17.1000	17.1000	-13.110%	2	26	+507.018%
2025-03-27	19.6800	19.6800	19.6800	19.6800	-22.672%	1	26	+427.439%
2025-03-26	25.6300	25.6300	25.4500	25.4500	-2.900%	3	27	+307.859%
2025-03-25	26.2100	26.2100	26.2100	26.2100	+29.113%	1	26	+296.032%
2025-03-10	21.0200	21.0200	20.3000	20.3000	-11.931%	3	26	+411.330%
2025-03-07	22.9300	23.0500	22.9300	23.0500	-2.123%	8	23	+350.325%
2025-03-06	23.5500	23.5500	23.5500	23.5500	-4.810%	1	23	+340.764%
2025-03-05	23.4000	24.7400	23.4000	24.7400	-5.174%	2	23	+319.563%
2025-03-03	26.0900	26.0900	26.0900	26.0900	-3.727%	1	23	+297.854%
2025-02-26	28.4600	28.4600	27.1000	27.1000	-9.274%	2	22	+283.026%
2025-02-25	26.4500	29.8700	26.4500	29.8700	+10.140%	2	22	+247.506%
2025-02-24	27.1200	27.1200	27.1200	27.1200	-15.593%	1	22	+282.743%
2025-02-20	31.3200	32.1300	31.3200	32.1300	+15.451%	2	22	+223.063%
2025-02-14	27.8300	27.8300	27.8300	27.8300	+0.833%	4	20	+272.979%
2025-01-30	26.5300	27.6000	26.5300	27.6000	+4.151%	3	20	+276.087%
2025-01-29	26.5000	26.5000	26.5000	26.5000	+6.855%	3	22	+291.698%
2025-01-21	24.8000	24.8000	24.8000	24.8000	-6.309%	14	10	+318.548%
2024-12-30	26.4700	26.4700	26.4700	26.4700	-3.745%	1	10	+292.142%
2024-12-27	27.5000	27.5000	27.5000	27.5000	-25.776%	4	10	+277.455%
2024-12-17	37.0500	37.0500	37.0500	37.0500	-81.475%	2	8	+180.162%
2024-12-06	200.2000	200.2000	200.0000	200.0000	+7.239%	4	1	-48.100%
2024-11-18	186.6500	186.6500	186.5000	186.5000	+15.159%	2	2	-44.343%
2024-11-04	161.9500	161.9500	161.9500	161.9500	+11.497%	1	1	-35.906%
2024-10-04	145.2500	145.2500	145.2500	145.2500	0.000%	2	1	-28.537%