Dark

PANW20270115C270
PANW Jan 15 2027 270.00 Call (PANW270115C00270000)
option OPRA

EOD

Jul 28, 2026

77.85-8.519%(-7.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	77.8500	77.8500	77.8500	77.8500	-8.519%	1	762	0.000%
2026-07-27	85.1000	85.1000	85.1000	85.1000	-27.445%	1	762	-8.519%
2026-07-17	117.2900	117.2900	117.2900	117.2900	+9.443%	10	763	-33.626%
2026-07-16	107.1700	107.1700	107.1700	107.1700	-5.101%	1	768	-27.358%
2026-07-15	111.1000	112.9300	111.1000	112.9300	+2.944%	2	769	-31.063%
2026-07-14	109.7000	109.7000	109.7000	109.7000	+21.889%	1	771	-29.034%
2026-07-13	90.0000	90.0000	90.0000	90.0000	+5.572%	1	770	-13.500%
2026-07-10	85.2500	85.2500	85.2500	85.2500	-6.983%	1	770	-8.680%
2026-07-09	90.4300	92.0000	90.4300	91.6500	-0.812%	4	771	-15.057%
2026-07-08	92.4000	92.4000	92.4000	92.4000	-4.742%	2	771	-15.747%
2026-07-07	102.9800	104.4200	97.0000	97.0000	-12.058%	13	772	-19.742%
2026-07-06	110.3000	110.3000	110.3000	110.3000	+6.467%	1	773	-29.420%
2026-07-02	109.4300	109.4300	103.6000	103.6000	+5.790%	54	816	-24.855%
2026-06-30	89.9800	97.9300	89.9800	97.9300	+11.627%	10	816	-20.504%
2026-06-29	87.7300	87.7300	87.7300	87.7300	+31.885%	15	823	-11.262%
2026-06-26	61.4800	66.5200	61.4800	66.5200	+20.507%	7	838	+17.032%
2026-06-24	55.1000	55.4500	55.1000	55.2000	-8.000%	9	838	+41.033%
2026-06-22	60.0000	60.0000	60.0000	60.0000	+15.207%	2	835	+29.750%
2026-06-18	52.0800	52.0800	52.0800	52.0800	+4.306%	1	836	+49.482%
2026-06-16	49.9300	49.9300	49.9300	49.9300	-4.895%	1	836	+55.918%
2026-06-12	52.5000	52.5000	52.5000	52.5000	+2.941%	4	837	+48.286%
2026-06-11	45.0000	51.0000	45.0000	51.0000	+18.302%	19	837	+52.647%
2026-06-10	43.1100	43.1100	43.1100	43.1100	+14.960%	3	820	+80.585%
2026-06-09	38.0400	38.0400	37.5000	37.5000	-16.388%	5	820	+107.600%
2026-06-08	45.7400	45.7400	44.6000	44.8500	-10.568%	7	818	+73.579%
2026-06-05	50.2700	50.2700	50.1500	50.1500	-3.798%	3	818	+55.234%
2026-06-04	49.6500	52.1300	47.5000	52.1300	-2.140%	11	820	+49.338%
2026-06-03	57.9500	57.9500	53.2000	53.2700	-21.105%	24	813	+46.142%
2026-06-02	65.3000	67.5200	65.3000	67.5200	-4.673%	11	810	+15.299%
2026-06-01	57.0300	73.1500	57.0300	70.8300	+31.288%	14	816	+9.911%
2026-05-29	44.6500	53.9500	44.6500	53.9500	+38.689%	75	823	+44.300%
2026-05-28	36.0600	39.3000	35.7300	38.9000	+15.191%	37	825	+100.129%
2026-05-27	34.1500	34.5000	33.0000	33.7700	-12.126%	13	825	+130.530%
2026-05-26	35.0000	38.4300	35.0000	38.4300	-0.466%	433	877	+102.576%
2026-05-22	36.8500	39.4000	36.8500	38.6100	+17.213%	13	1,019	+101.632%
2026-05-21	32.9400	32.9400	32.9400	32.9400	+4.938%	2	1,012	+136.339%
2026-05-20	29.7000	32.6600	29.7000	31.3900	+9.373%	48	1,012	+148.009%
2026-05-19	30.8500	30.9500	28.7000	28.7000	-10.953%	27	989	+171.254%
2026-05-18	31.2200	32.4000	31.2200	32.2300	+7.793%	37	989	+141.545%
2026-05-15	25.4500	29.9000	24.9500	29.9000	+16.797%	216	989	+160.368%
2026-05-14	21.3600	25.9400	21.3600	25.6000	+33.891%	48	954	+204.102%
2026-05-13	15.5000	19.1400	15.5000	19.1200	+29.189%	17	934	+307.165%
2026-05-12	14.8000	14.8000	14.8000	14.8000	+0.339%	1	934	+426.014%
2026-05-11	12.5000	14.7500	12.5000	14.7500	+73.529%	24	934	+427.797%
2026-05-08	8.5000	8.5000	8.5000	8.5000	+3.659%	1	924	+815.882%
2026-05-07	7.1500	8.5700	7.1500	8.2000	+55.894%	26	925	+849.390%
2026-05-06	5.2900	5.2900	5.2600	5.2600	-10.085%	3	918	+1,380.038%
2026-05-05	5.8500	5.8500	5.8500	5.8500	-5.645%	1	917	+1,230.769%
2026-05-04	5.9000	6.2000	5.9000	6.2000	+11.712%	4	916	+1,155.645%
2026-05-01	4.6500	5.5500	4.6500	5.5500	+24.719%	6	911	+1,302.703%
2026-04-30	4.5500	4.6000	4.3000	4.4500	-21.655%	48	911	+1,649.438%
2026-04-28	6.1000	6.1000	5.5700	5.6800	-8.387%	5	900	+1,270.599%
2026-04-27	6.1500	6.2100	6.1500	6.2000	+33.333%	15	900	+1,155.645%
2026-04-24	4.6500	4.7000	4.6500	4.6500	+2.198%	4	893	+1,574.194%
2026-04-23	4.1500	4.5500	4.1000	4.5500	-7.708%	16	890	+1,610.989%
2026-04-22	4.9300	4.9300	4.9300	4.9300	+9.556%	2	885	+1,479.108%
2026-04-21	4.0000	4.6500	4.0000	4.5000	+20.643%	5	878	+1,630.000%
2026-04-16	3.7300	3.7300	3.7300	3.7300	+40.755%	6	878	+1,987.131%
2026-04-07	2.6500	2.6500	2.6500	2.6500	-3.636%	1	878	+2,837.736%
2026-03-20	2.7500	2.7500	2.7500	2.7500	-15.902%	2	878	+2,730.909%
2026-03-17	3.2700	3.2700	3.2700	3.2700	-3.254%	1	878	+2,280.734%
2026-03-11	3.3900	3.3900	3.3800	3.3800	+7.643%	27	878	+2,203.254%
2026-03-04	3.1400	3.1400	3.1400	3.1400	+35.931%	1	878	+2,379.299%
2026-02-27	2.3600	2.3600	2.3100	2.3100	+4.054%	2	879	+3,270.130%
2026-02-23	2.2200	2.2200	2.2200	2.2200	-4.310%	1	878	+3,406.757%
2026-02-20	2.6000	2.6000	2.3200	2.3200	-9.020%	3	878	+3,255.603%
2026-02-19	2.5500	2.5500	2.5500	2.5500	0.000%	3	881	+2,952.941%
2026-02-18	2.4200	2.5500	2.3000	2.5500	-44.565%	12	881	+2,952.941%
2026-02-10	4.5000	4.6500	4.5000	4.6000	+35.294%	4	882	+1,592.391%
2026-02-06	3.5000	3.5500	3.4000	3.4000	-23.596%	5	884	+2,189.706%
2026-02-04	4.4500	4.4500	4.4500	4.4500	-23.276%	2	881	+1,649.438%
2026-02-02	5.9000	5.9100	5.8000	5.8000	0.000%	4	882	+1,242.241%
2026-01-29	5.6700	5.8500	5.2000	5.8000	-18.310%	14	883	+1,242.241%
2026-01-28	7.0500	7.1500	7.0000	7.1000	+2.899%	15	891	+996.479%
2026-01-27	6.7500	6.9500	6.7500	6.9000	-14.815%	36	894	+1,028.261%
2026-01-15	8.0000	8.2300	8.0000	8.1000	+4.113%	40	906	+861.111%
2026-01-12	7.7800	7.7800	7.7800	7.7800	-9.535%	1	901	+900.643%
2026-01-08	8.6000	8.6000	8.6000	8.6000	-4.550%	4	902	+805.233%
2026-01-07	9.0000	9.0100	9.0000	9.0100	+17.013%	6	902	+764.040%
2026-01-05	7.7000	7.7000	7.7000	7.7000	-9.412%	11	905	+911.039%
2025-12-29	8.5000	8.5000	8.5000	8.5000	+6.250%	1	905	+815.882%
2025-12-24	8.0000	8.0000	8.0000	8.0000	0.000%	1	904	+873.125%
2025-12-23	8.0000	8.0000	8.0000	8.0000	-3.614%	2	904	+873.125%
2025-12-22	8.2400	8.3000	8.2400	8.3000	-1.542%	2	904	+837.952%
2025-12-19	8.1600	8.6500	8.1600	8.4300	-10.319%	7	903	+823.488%
2025-12-12	9.4000	9.4000	9.4000	9.4000	+3.297%	2	903	+728.191%
2025-12-11	9.3200	9.3200	9.1000	9.1000	-20.315%	2	905	+755.495%
2025-12-08	11.4200	11.4200	11.4200	11.4200	+4.771%	1	905	+581.699%
2025-12-04	10.9000	10.9000	10.9000	10.9000	+11.795%	50	904	+614.220%
2025-12-03	9.7000	9.7500	9.7000	9.7500	+0.515%	5	904	+698.462%
2025-12-01	9.6000	9.7000	9.6000	9.7000	+10.984%	56	906	+702.577%
2025-11-26	8.7400	8.7400	8.7400	8.7400	-5.000%	2	909	+790.732%
2025-11-21	8.9500	9.2000	8.9500	9.2000	-8.000%	2	909	+746.196%
2025-11-20	12.5000	12.5000	10.0000	10.0000	-31.507%	3	909	+678.500%
2025-11-19	14.2600	14.8200	14.1700	14.6000	-2.667%	86	909	+433.219%
2025-11-14	15.0000	15.0000	15.0000	15.0000	-13.295%	1	849	+419.000%
2025-11-12	17.3000	17.3000	17.3000	17.3000	-12.405%	17	849	+350.000%
2025-11-10	19.1500	19.7500	19.1500	19.7500	+11.080%	4	849	+294.177%
2025-11-07	18.4800	18.4800	17.7300	17.7800	+0.566%	7	849	+337.852%
2025-11-06	17.4200	17.6800	17.4200	17.6800	-11.820%	4	848	+340.328%
2025-11-04	19.9100	20.0500	19.9100	20.0500	-6.352%	4	848	+288.279%
2025-10-30	20.2300	21.6000	20.2300	21.4100	+4.439%	13	848	+263.615%
2025-10-29	20.5000	20.5000	20.5000	20.5000	-8.482%	1	844	+279.756%
2025-10-28	21.6200	22.4000	21.1700	22.4000	+10.074%	10	845	+247.545%
2025-10-27	20.7500	20.7500	20.3500	20.3500	+1.143%	4	847	+282.555%
2025-10-24	20.4200	20.4200	20.0300	20.1200	+4.087%	6	847	+286.928%
2025-10-23	19.2000	19.6300	19.0200	19.3300	-5.707%	142	849	+302.742%
2025-10-08	19.1700	20.5000	19.1700	20.5000	+8.927%	14	772	+279.756%
2025-10-06	18.4900	20.1000	17.8500	18.8200	+4.208%	29	769	+313.656%
2025-10-03	17.2000	18.0600	17.2000	18.0600	+8.730%	14	770	+331.063%
2025-10-02	16.6100	16.6100	16.6100	16.6100	+10.733%	5	770	+368.694%
2025-09-25	18.0700	18.0700	15.0000	15.0000	-10.341%	4	765	+419.000%
2025-09-22	16.7300	16.7300	16.7300	16.7300	+0.480%	1	765	+365.332%
2025-09-19	16.5000	16.6500	16.4200	16.6500	+22.426%	9	765	+367.568%
2025-09-15	13.6000	13.6000	13.6000	13.6000	+8.626%	2	768	+472.426%
2025-09-12	12.5200	12.5200	12.5200	12.5200	-6.914%	2	770	+521.805%
2025-09-10	13.6500	13.7500	13.4500	13.4500	+24.422%	28	770	+478.810%
2025-08-20	10.8100	10.8100	10.8100	10.8100	+15.122%	2	750	+620.167%
2025-08-19	9.3900	9.3900	9.3900	9.3900	+1.076%	2	748	+729.073%
2025-08-18	8.6500	9.2900	8.6500	9.2900	+4.617%	81	748	+737.998%
2025-08-15	8.3200	8.8800	8.3200	8.8800	+6.988%	155	667	+776.689%
2025-08-14	8.3000	8.3000	8.3000	8.3000	+17.232%	1	516	+837.952%
2025-08-11	7.1100	7.4300	7.0800	7.0800	+2.907%	28	515	+999.576%
2025-08-07	6.8800	6.8800	6.8800	6.8800	-20.462%	1	539	+1,031.541%
2025-08-01	8.6500	8.6500	8.6500	8.6500	+0.232%	2	539	+800.000%
2025-07-31	8.6300	8.6300	8.6300	8.6300	-17.810%	1	537	+802.086%
2025-07-30	10.5000	10.5000	10.5000	10.5000	-40.068%	1	536	+641.429%
2025-07-29	17.4500	17.5200	17.4500	17.5200	+6.829%	18	536	+344.349%
2025-07-28	16.4000	16.4000	16.4000	16.4000	+13.103%	1	536	+374.695%
2025-07-22	14.4000	14.5000	14.3500	14.5000	+5.608%	11	536	+436.897%
2025-07-16	13.7300	13.7300	13.7300	13.7300	+10.548%	2	530	+467.007%
2025-07-11	12.7000	12.7000	12.4200	12.4200	-18.824%	2	528	+526.812%
2025-07-02	15.3000	15.3000	15.3000	15.3000	-5.904%	2	528	+408.824%
2025-07-01	16.7700	16.7700	15.8000	16.2600	-14.421%	8	537	+378.782%
2025-06-26	18.3800	19.0000	18.3800	19.0000	+0.582%	3	540	+309.737%
2025-06-24	18.8900	18.8900	18.8900	18.8900	+0.319%	2	543	+312.123%
2025-06-23	18.8300	18.8300	18.8300	18.8300	+7.293%	2	543	+313.436%
2025-06-17	17.0700	17.5500	17.0700	17.5500	+6.882%	3	546	+343.590%
2025-06-16	16.4200	16.4200	16.4200	16.4200	-4.590%	26	545	+374.117%
2025-06-06	17.2100	17.2100	17.2100	17.2100	+1.235%	4	545	+352.353%
2025-06-05	17.0000	17.0000	17.0000	17.0000	+4.938%	1	547	+357.941%
2025-06-02	16.2000	16.2000	16.2000	16.2000	+8.361%	2	548	+380.556%
2025-05-30	14.6000	14.9500	14.6000	14.9500	+20.274%	194	550	+420.736%
2025-05-21	12.9700	13.8000	12.0500	12.4300	-26.231%	30	457	+526.307%
2025-05-13	17.6900	17.6900	16.8500	16.8500	-4.261%	7	465	+362.018%
2025-05-12	16.0200	17.6000	15.9400	17.6000	+22.137%	8	464	+342.330%
2025-05-09	15.3700	15.3700	14.4100	14.4100	-8.682%	26	468	+440.250%
2025-05-08	15.6800	15.7800	15.6500	15.7800	+2.136%	5	468	+393.346%
2025-05-07	15.4500	15.4500	15.4500	15.4500	+0.195%	1	468	+403.883%
2025-05-06	15.2500	15.9400	15.2500	15.4200	-3.925%	5	468	+404.864%
2025-05-05	15.5000	17.5200	15.5000	16.0500	+2.034%	13	468	+385.047%
2025-05-02	16.2900	17.0500	15.7300	15.7300	+0.704%	168	469	+394.914%
2025-05-01	16.8100	16.8900	15.3500	15.6200	+9.691%	41	450	+398.399%
2025-04-30	14.4500	15.4300	14.2300	14.2400	-8.424%	12	488	+446.699%
2025-04-29	13.1700	16.2700	13.1700	15.5500	+17.005%	88	460	+400.643%
2025-04-28	13.5300	13.5300	13.2900	13.2900	+19.514%	44	419	+485.779%
2025-04-25	11.1200	11.1200	11.1200	11.1200	-8.852%	2	422	+600.090%
2025-04-24	10.4000	12.2000	10.3700	12.2000	+19.024%	222	423	+538.115%
2025-04-23	11.0500	11.1900	10.1800	10.2500	+3.850%	254	423	+659.512%
2025-04-22	9.8700	9.8700	9.8700	9.8700	+14.634%	2	421	+688.754%
2025-04-21	9.8700	9.8800	8.6100	8.6100	-23.940%	10	423	+804.181%
2025-04-17	11.3300	11.3300	11.3200	11.3200	-9.222%	2	424	+587.721%
2025-04-16	12.0700	13.3300	12.0700	12.4700	-4.077%	10	424	+524.298%
2025-04-15	11.8900	13.1700	11.8900	13.0000	+9.890%	15	420	+498.846%
2025-04-14	12.1700	12.1700	11.8300	11.8300	+3.319%	4	417	+558.073%
2025-04-11	11.4500	11.4500	11.4500	11.4500	-11.923%	2	417	+579.913%
2025-04-02	13.0000	13.0000	13.0000	13.0000	-2.622%	1	418	+498.846%
2025-03-28	13.7500	13.8500	13.3500	13.3500	-21.471%	18	418	+483.146%
2025-03-27	17.1600	17.1600	17.0000	17.0000	-3.846%	4	414	+357.941%
2025-03-26	19.0100	19.0100	17.6800	17.6800	-9.980%	6	412	+340.328%
2025-03-25	18.9000	19.9700	18.6100	19.6400	+12.874%	8	412	+296.385%
2025-03-20	17.4000	17.4000	17.4000	17.4000	-9.091%	2	417	+347.414%
2025-03-19	18.7700	19.1400	18.6000	19.1400	+6.927%	6	415	+306.740%
2025-03-17	17.9000	17.9000	17.9000	17.9000	+3.170%	1	421	+334.916%
2025-03-14	17.3000	17.3500	17.3000	17.3500	+7.764%	16	421	+348.703%
2025-03-13	16.1000	16.1000	16.1000	16.1000	-1.529%	2	431	+383.540%
2025-03-07	15.5700	16.3500	15.5700	16.3500	-7.523%	12	431	+376.147%
2025-03-05	17.6800	17.6800	17.6800	17.6800	+1.434%	2	427	+340.328%
2025-03-04	17.4300	17.4300	17.4300	17.4300	-13.370%	2	423	+346.644%
2025-02-28	20.1200	20.1200	20.1200	20.1200	+1.925%	4	423	+286.928%
2025-02-25	19.9000	19.9000	19.7400	19.7400	-10.354%	4	421	+294.377%
2025-02-21	22.2700	22.2700	22.0200	22.0200	-7.673%	8	421	+253.542%
2025-02-20	25.1300	25.1300	22.6900	23.8500	-12.122%	326	497	+226.415%
2025-02-19	27.6500	27.6500	24.8800	27.1400	+0.817%	1,292	497	+186.846%
2025-02-18	23.2300	27.3900	23.2300	26.9200	+5.943%	1,388	361	+189.190%
2025-02-14	20.7800	25.8400	20.0900	25.4100	-4.041%	470	348	+206.375%
2025-02-13	24.0900	26.7500	24.0900	26.4800	+16.396%	31	350	+193.995%
2025-02-12	22.8600	23.9200	22.7500	22.7500	-4.008%	36	350	+242.198%
2025-02-11	24.8000	25.0600	23.1800	23.7000	-1.085%	69	326	+228.481%
2025-02-10	30.4000	30.4000	22.9000	23.9600	+7.204%	219	323	+224.917%
2025-02-07	23.6500	24.3900	22.2300	22.3500	0.000%	588	182	+248.322%
2025-01-28	22.5500	22.5500	22.3500	22.3500	+14.615%	2	16	+248.322%
2025-01-22	19.5000	19.5000	19.5000	19.5000	+6.849%	2	17	+299.231%
2025-01-21	18.2500	18.2500	18.2500	18.2500	-22.340%	1	15	+326.575%
2024-12-20	23.5000	23.5000	23.5000	23.5000	-86.814%	9	15	+231.277%
2024-12-05	178.2200	178.2200	178.2200	178.2200	+3.979%	2	7	-56.318%
2024-11-14	171.4000	171.4000	171.4000	171.4000	0.000%	7	7	-54.580%