Dark

PANW20270115P125
PANW Jan 15 2027 125.00 Put (PANW270115P00125000)
option OPRA

EOD

Jul 22, 2026

0.9400-1.053%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.9400	0.9400	0.9400	0.9400	-1.053%	3	878	0.000%
2026-07-10	0.9400	1.0300	0.9400	0.9500	+2.151%	31	881	-1.053%
2026-07-07	0.9800	0.9800	0.9300	0.9300	-15.455%	5	898	+1.075%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+26.437%	1	903	-14.545%
2026-07-01	0.8700	0.8700	0.8700	0.8700	-21.622%	1	904	+8.046%
2026-06-30	1.1500	1.1500	1.0200	1.1100	-3.478%	4	905	-15.315%
2026-06-15	1.1500	1.1500	1.1500	1.1500	-14.815%	2	906	-18.261%
2026-06-11	1.3500	1.3500	1.3500	1.3500	-18.182%	1	906	-30.370%
2026-06-09	1.7100	1.7100	1.6000	1.6500	+39.831%	8	906	-43.030%
2026-06-03	1.2800	1.3600	1.1800	1.1800	-4.839%	4	912	-20.339%
2026-06-02	1.2400	1.2400	1.2400	1.2400	-10.145%	10	913	-24.194%
2026-06-01	1.3800	1.3800	1.3800	1.3800	-34.286%	1	913	-31.884%
2026-05-27	2.1000	2.1000	2.1000	2.1000	+17.978%	1	914	-55.238%
2026-05-22	1.7800	1.7800	1.7800	1.7800	-11.000%	1	915	-47.191%
2026-05-21	2.0000	2.0000	2.0000	2.0000	-13.420%	6	921	-53.000%
2026-05-14	2.5400	2.5400	2.3100	2.3100	-9.055%	7	921	-59.307%
2026-05-13	2.5600	2.6000	2.4700	2.5400	-13.014%	13	933	-62.992%
2026-05-11	2.9500	3.1000	2.9200	2.9200	-12.048%	5	933	-67.808%
2026-05-08	3.3200	3.3200	3.3200	3.3200	-31.546%	6	938	-71.687%
2026-05-05	4.9600	4.9600	4.8500	4.8500	-3.960%	6	932	-80.619%
2026-05-04	5.0500	5.0500	5.0500	5.0500	-4.717%	4	937	-81.386%
2026-05-01	5.5500	5.7500	5.3000	5.3000	-8.621%	22	937	-82.264%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-2.685%	1	937	-83.793%
2026-04-28	6.0000	6.0000	5.9600	5.9600	-3.871%	4	938	-84.228%
2026-04-27	5.9700	6.2000	5.9700	6.2000	-7.463%	6	934	-84.839%
2026-04-23	6.7000	6.7000	6.7000	6.7000	+9.836%	1	928	-85.970%
2026-04-22	6.3000	6.3000	6.1000	6.1000	-19.737%	3	929	-84.590%
2026-04-17	7.6000	7.6000	7.6000	7.6000	-1.299%	2	926	-87.632%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-17.204%	1	926	-87.792%
2026-04-14	9.2000	9.3000	9.2000	9.3000	-1.587%	3	925	-89.892%
2026-04-13	10.2300	10.2300	9.4500	9.4500	-6.436%	4	925	-90.053%
2026-04-10	10.1000	10.8500	9.9500	10.1000	+24.691%	13	923	-90.693%
2026-04-09	8.1000	8.1000	8.1000	8.1000	+31.707%	1	917	-88.395%
2026-04-08	6.1900	6.1900	6.1500	6.1500	-26.347%	2	917	-84.715%
2026-04-07	8.2500	8.3500	8.2500	8.3500	-1.417%	21	917	-88.743%
2026-04-06	8.3500	8.4700	8.3500	8.4700	-0.936%	2	937	-88.902%
2026-04-01	8.6500	8.6500	8.5000	8.5500	-3.933%	7	936	-89.006%
2026-03-31	9.1500	9.2600	8.8000	8.9000	-6.806%	44	932	-89.438%
2026-03-30	9.6000	9.6000	9.4200	9.5500	-16.594%	4	938	-90.157%
2026-03-27	10.7000	11.9400	10.7000	11.4500	+55.782%	62	937	-91.790%
2026-03-20	7.0000	7.3500	7.0000	7.3500	+13.601%	9	881	-87.211%
2026-03-19	6.4500	6.6000	6.2000	6.4700	+1.094%	127	883	-85.471%
2026-03-18	6.4000	6.4000	6.4000	6.4000	-1.538%	2	923	-85.313%
2026-03-17	6.5000	6.5000	6.5000	6.5000	-8.062%	4	923	-85.538%
2026-03-16	7.0700	7.0700	7.0700	7.0700	-5.228%	1	927	-86.704%
2026-03-13	7.4500	7.4600	7.4500	7.4600	-15.227%	2	928	-87.399%
2026-03-12	7.2500	8.8000	7.2500	8.8000	+15.789%	3	928	-89.318%
2026-03-11	7.2500	7.7500	7.2500	7.6000	-3.185%	11	929	-87.632%
2026-03-10	7.8500	7.8500	7.8500	7.8500	+3.289%	10	927	-88.025%
2026-03-09	7.6000	7.6000	7.6000	7.6000	-5.590%	6	937	-87.632%
2026-03-05	8.0500	8.0500	8.0500	8.0500	-13.904%	2	936	-88.323%
2026-03-03	9.3500	9.3500	9.3500	9.3500	-7.426%	1	934	-89.947%
2026-03-02	9.8500	10.1000	9.8500	10.1000	-13.006%	3	935	-90.693%
2026-02-27	11.6100	11.6100	11.6100	11.6100	+7.500%	1	934	-91.904%
2026-02-26	10.5500	10.8000	10.4000	10.8000	-11.837%	116	933	-91.296%
2026-02-25	11.6300	12.3000	11.6300	12.2500	+6.987%	56	927	-92.327%
2026-02-24	11.4500	11.4500	11.4500	11.4500	-4.583%	1	927	-91.790%
2026-02-23	10.6000	12.0000	10.5000	12.0000	+14.286%	174	932	-92.167%
2026-02-20	9.0000	10.6000	9.0000	10.5000	+9.034%	66	848	-91.048%
2026-02-19	9.7300	10.0000	9.6200	9.6300	+9.432%	9	823	-90.239%
2026-02-18	10.0800	10.0800	8.8000	8.8000	+10.000%	45	815	-89.318%
2026-02-17	8.2000	8.2000	8.0000	8.0000	+6.667%	2	787	-88.250%
2026-02-13	7.8000	7.8000	7.4500	7.5000	-13.793%	30	771	-87.467%
2026-02-12	7.7000	8.7000	7.7000	8.7000	+8.750%	11	771	-89.195%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+4.575%	1	760	-88.250%
2026-02-10	7.6500	7.6500	7.6500	7.6500	-22.883%	1	759	-87.712%
2026-02-06	10.1500	10.1500	9.9200	9.9200	+36.451%	36	759	-90.524%
2026-02-04	7.3000	7.7400	7.2000	7.2700	+3.857%	86	757	-87.070%
2026-02-03	6.7800	7.3000	6.2800	7.0000	+30.841%	5	810	-86.571%
2026-01-30	5.5400	5.5400	5.3000	5.3500	-6.469%	112	810	-82.430%
2026-01-29	5.7200	5.7200	5.7200	5.7200	+139.331%	20	912	-83.566%
2026-01-28	5.3600	5.3600	2.3900	2.3900	-46.889%	60	912	-60.669%
2026-01-16	4.5000	4.5000	4.5000	4.5000	+7.399%	4	972	-79.111%
2026-01-15	3.9500	4.2800	3.6500	4.1900	+13.859%	63	972	-77.566%
2026-01-13	4.0000	4.6500	3.6000	3.6800	-14.419%	289	1,016	-74.457%
2026-01-12	4.3000	4.3000	4.3000	4.3000	-18.868%	1	771	-78.140%
2026-01-02	5.2000	5.3000	5.2000	5.3000	+16.484%	10	772	-82.264%
2025-12-31	4.5500	4.5500	4.5500	4.5500	+9.639%	1	766	-79.341%
2025-12-19	4.1600	4.4800	4.1500	4.1500	-29.422%	7	766	-77.349%
2025-11-20	5.8800	5.8800	5.8800	5.8800	+46.633%	20	759	-84.014%
2025-11-13	4.0500	4.0500	4.0100	4.0100	+4.156%	2	759	-76.559%
2025-11-04	3.8500	3.8500	3.8500	3.8500	+1.583%	2	760	-75.584%
2025-10-20	3.7900	3.7900	3.7900	3.7900	-10.824%	3	760	-75.198%
2025-09-23	4.2500	4.2500	4.2500	4.2500	-19.508%	1	760	-77.882%
2025-08-28	5.2800	5.2800	5.2800	5.2800	-12.000%	10	760	-82.197%
2025-08-21	6.0000	6.0000	6.0000	6.0000	+0.167%	30	770	-84.333%
2025-08-20	5.9900	5.9900	5.9900	5.9900	-3.387%	1	740	-84.307%
2025-08-19	5.5000	6.2000	5.5000	6.2000	-20.513%	24	741	-84.839%
2025-08-14	7.7500	7.8000	7.7500	7.8000	+1.299%	30	752	-87.949%
2025-08-13	7.7000	7.7000	7.7000	7.7000	-9.942%	6	722	-87.792%
2025-08-08	8.5500	8.5500	8.5500	8.5500	-0.697%	1	728	-89.006%
2025-08-04	8.1500	8.6100	8.1500	8.6100	+2.990%	9	728	-89.082%
2025-07-31	7.9200	8.3600	7.9200	8.3600	+22.044%	4	725	-88.756%
2025-07-30	7.4800	7.5500	6.8500	6.8500	+4.580%	15	723	-86.277%
2025-07-10	6.5500	6.5500	6.5500	6.5500	+9.349%	2	712	-85.649%
2025-06-24	5.9900	5.9900	5.9900	5.9900	-6.260%	3	712	-84.307%
2025-06-20	6.3900	6.3900	6.3900	6.3900	-1.084%	2	713	-85.290%
2025-06-09	6.4600	6.4600	6.4600	6.4600	-0.615%	2	712	-85.449%
2025-06-05	6.5000	6.5000	6.5000	6.5000	-5.109%	2	710	-85.538%
2025-06-04	6.8500	6.8500	6.8500	6.8500	-2.837%	2	712	-86.277%
2025-06-02	7.1500	7.2000	7.0500	7.0500	-16.071%	7	712	-86.667%
2025-05-22	8.4000	8.4000	8.4000	8.4000	-1.176%	2	719	-88.810%
2025-05-21	8.5000	8.5000	8.5000	8.5000	+8.280%	20	719	-88.941%
2025-05-12	7.8500	7.8500	7.8500	7.8500	-43.525%	10	699	-88.025%
2025-04-11	13.8500	13.9000	13.8500	13.9000	-16.265%	18	699	-93.237%
2025-04-07	16.0500	16.6500	16.0000	16.6000	+2.786%	28	699	-94.337%
2025-04-04	15.0000	16.1500	14.6000	16.1500	+31.301%	642	699	-94.180%
2025-04-03	12.3000	12.3000	12.3000	12.3000	+11.312%	20	897	-92.358%
2025-04-01	11.2500	11.2500	11.0400	11.0500	-5.556%	101	905	-91.493%
2025-03-31	12.0000	12.0000	11.7000	11.7000	+30.000%	102	813	-91.966%
2025-03-04	9.0000	9.0000	9.0000	9.0000	+29.683%	20	812	-89.556%
2025-02-13	7.7000	7.7000	6.9400	6.9400	-13.250%	510	792	-86.455%
2025-02-12	8.1500	8.1500	7.9700	8.0000	-7.514%	33	292	-88.250%
2025-01-31	8.6500	8.6500	8.6500	8.6500	-2.260%	2	262	-89.133%
2025-01-30	8.5000	8.8500	8.5000	8.8500	-1.667%	2	262	-89.379%
2025-01-29	9.0000	9.0000	9.0000	9.0000	+0.446%	1	262	-89.556%
2025-01-21	8.9600	8.9600	8.9600	8.9600	-23.419%	1	262	-89.509%
2025-01-13	10.7500	11.7000	10.7500	11.7000	+9.244%	152	263	-91.966%
2025-01-10	10.7100	10.7100	10.7100	10.7100	0.000%	2	112	-91.223%