Dark

PANW20270115P140
PANW Jan 15 2027 140.00 Put (PANW270115P00140000)
option OPRA

EOD

Jul 28, 2026

1.46+8.148%(+0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4600	1.4600	1.4600	1.4600	+8.148%	2	2,426	0.000%
2026-07-23	1.2800	1.3500	1.2800	1.3500	+1.504%	85	2,428	+8.148%
2026-07-21	1.3300	1.3300	1.3300	1.3300	-11.333%	1	2,513	+9.774%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-2.597%	1	2,514	-2.667%
2026-07-10	1.4500	1.5400	1.4500	1.5400	-18.947%	41	2,515	-5.195%
2026-07-08	1.9000	1.9000	1.9000	1.9000	+19.497%	1	2,556	-23.158%
2026-07-07	1.5300	1.5900	1.4500	1.5900	-18.878%	5	2,556	-8.176%
2026-06-16	1.9000	1.9600	1.9000	1.9600	+1.554%	6	2,561	-25.510%
2026-06-15	1.9300	1.9300	1.9300	1.9300	-20.248%	2	2,567	-24.352%
2026-06-11	2.4200	2.4200	2.4200	2.4200	-6.564%	1	2,567	-39.669%
2026-06-10	2.5900	2.5900	2.5900	2.5900	+29.500%	3	2,568	-43.629%
2026-06-05	2.2000	2.2000	2.0000	2.0000	-6.977%	253	2,571	-27.000%
2026-06-04	2.1500	2.1500	2.1500	2.1500	+1.896%	2	2,574	-32.093%
2026-06-03	1.9100	2.1100	1.9100	2.1100	-9.052%	3	2,574	-30.806%
2026-06-02	2.2500	2.3600	2.2500	2.3200	-2.110%	51	2,574	-37.069%
2026-06-01	2.3700	2.3700	2.3700	2.3700	0.000%	1	2,540	-38.397%
2026-05-29	2.3400	2.3700	2.3400	2.3700	-15.054%	303	2,541	-38.397%
2026-05-28	2.8300	2.8300	2.7100	2.7900	-10.000%	350	2,538	-47.670%
2026-05-27	3.1500	3.1500	3.1000	3.1000	+8.014%	323	2,704	-52.903%
2026-05-26	2.8200	2.8700	2.8200	2.8700	-7.419%	14	2,933	-49.129%
2026-05-21	3.2400	3.2400	3.1000	3.1000	-6.061%	8	2,933	-52.903%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-0.302%	4	2,933	-55.758%
2026-05-19	3.2400	3.3100	3.2400	3.3100	+1.223%	5	2,938	-55.891%
2026-05-18	3.6000	3.6000	3.2700	3.2700	-9.167%	7	2,938	-55.352%
2026-05-15	3.6000	3.6000	3.6000	3.6000	-2.965%	1	2,938	-59.444%
2026-05-14	4.1500	4.1500	3.7100	3.7100	-15.682%	229	2,945	-60.647%
2026-05-13	4.4000	4.4000	4.4000	4.4000	0.000%	1	2,945	-66.818%
2026-05-12	4.5500	4.5500	4.3500	4.4000	-12.000%	282	2,945	-66.818%
2026-05-11	5.1000	5.1000	5.0000	5.0000	-1.961%	4	2,945	-70.800%
2026-05-08	5.2500	5.2500	5.1000	5.1000	-17.476%	4	2,856	-71.373%
2026-05-07	6.0500	6.2000	6.0000	6.1800	-23.420%	205	2,859	-76.375%
2026-05-06	7.9800	8.0700	7.9500	8.0700	+3.462%	22	2,861	-81.908%
2026-05-05	8.0000	8.0000	7.8000	7.8000	0.000%	4	2,861	-81.282%
2026-05-04	7.8000	7.8000	7.8000	7.8000	-17.895%	5	2,863	-81.282%
2026-04-27	9.5000	9.5000	9.5000	9.5000	-3.061%	20	2,863	-84.632%
2026-04-24	10.0500	10.0500	9.8000	9.8000	-9.259%	24	2,863	-85.102%
2026-04-23	10.8500	10.8500	10.3500	10.8000	+15.880%	12	2,864	-86.481%
2026-04-22	9.4500	9.4500	9.3000	9.3200	-7.723%	3	2,865	-84.335%
2026-04-21	10.5000	10.5000	9.9000	10.1000	-14.043%	9	2,868	-85.545%
2026-04-20	11.7500	11.7500	11.7500	11.7500	+0.427%	1	2,868	-87.574%
2026-04-17	10.9500	11.7500	10.9500	11.7000	-2.092%	3	2,868	-87.521%
2026-04-16	11.7500	11.9500	11.7500	11.9500	-7.364%	2	2,868	-87.782%
2026-04-15	12.9000	12.9000	12.9000	12.9000	-8.511%	1	2,868	-88.682%
2026-04-14	12.8900	14.1000	12.8900	14.1000	+2.100%	61	2,868	-89.645%
2026-04-13	14.5700	14.5700	13.8100	13.8100	-10.325%	3	2,825	-89.428%
2026-04-10	12.9500	16.1000	12.9500	15.4000	+18.919%	69	2,826	-90.519%
2026-04-09	11.3000	12.9500	11.3000	12.9500	+27.712%	3	2,870	-88.726%
2026-04-08	9.7000	10.1500	9.7000	10.1400	-20.657%	13	2,869	-85.602%
2026-04-07	12.8500	13.1200	12.7800	12.7800	-2.069%	6	2,873	-88.576%
2026-04-06	12.9000	13.0500	12.9000	13.0500	+0.385%	9	2,873	-88.812%
2026-04-02	13.0000	13.0000	13.0000	13.0000	-1.887%	2	2,871	-88.769%
2026-04-01	13.5100	13.5100	13.2000	13.2500	-3.285%	47	2,871	-88.981%
2026-03-31	14.5000	14.5000	13.7000	13.7000	-2.143%	76	2,872	-89.343%
2026-03-30	15.1700	15.1700	14.0000	14.0000	-19.540%	8	2,845	-89.571%
2026-03-27	17.4300	18.6300	16.7800	17.4000	+22.881%	25	2,846	-91.609%
2026-03-25	14.1600	14.1600	14.1600	14.1600	+6.067%	1	2,845	-89.689%
2026-03-24	13.2500	13.3500	13.2500	13.3500	+19.303%	15	2,845	-89.064%
2026-03-23	11.1900	11.1900	11.1900	11.1900	-8.950%	1	2,845	-86.953%
2026-03-20	11.4000	12.2900	11.4000	12.2900	+19.320%	3	2,845	-88.120%
2026-03-19	10.0500	10.3000	10.0500	10.3000	+2.488%	201	2,846	-85.825%
2026-03-18	10.0700	10.3000	9.7300	10.0500	-0.495%	105	2,647	-85.473%
2026-03-17	10.3500	10.3500	10.1000	10.1000	-10.540%	360	2,544	-85.545%
2026-03-16	11.0900	11.2900	11.0200	11.2900	-3.669%	7	2,189	-87.068%
2026-03-13	11.7200	11.7200	11.7200	11.7200	+1.472%	4	2,188	-87.543%
2026-03-12	11.4700	11.5500	11.4700	11.5500	-5.714%	2	2,188	-87.359%
2026-03-11	11.6000	12.5300	11.6000	12.2500	0.000%	15	2,187	-88.082%
2026-03-10	13.3000	13.3000	12.1500	12.2500	-0.407%	34	2,177	-88.082%
2026-03-06	12.4000	12.4000	12.2800	12.3000	-3.302%	41	2,147	-88.130%
2026-03-05	12.4500	12.7200	12.4500	12.7200	-5.216%	5	2,146	-88.522%
2026-03-04	13.9000	13.9000	13.4200	13.4200	-7.448%	54	2,147	-89.121%
2026-03-03	14.8000	14.8000	14.5000	14.5000	-11.043%	2	2,094	-89.931%
2026-02-26	15.5000	16.5500	15.5000	16.3000	-9.192%	3	2,095	-91.043%
2026-02-25	17.9500	17.9500	17.9500	17.9500	-4.825%	6	2,090	-91.866%
2026-02-24	18.1100	18.8600	18.1100	18.8600	+1.946%	3	2,090	-92.259%
2026-02-23	17.6000	18.6200	17.2000	18.5000	+15.625%	356	2,090	-92.108%
2026-02-20	13.8000	16.0000	13.8000	16.0000	+6.667%	26	1,748	-90.875%
2026-02-19	15.7500	15.8900	15.0000	15.0000	-0.200%	162	1,723	-90.267%
2026-02-18	15.4500	16.4000	13.5000	15.0300	+19.856%	206	1,596	-90.286%
2026-02-17	12.0000	12.5400	11.0500	12.5400	+8.571%	10	1,562	-88.357%
2026-02-13	11.5500	11.5500	11.5500	11.5500	-15.136%	1	1,559	-87.359%
2026-02-12	13.6100	13.6100	13.6100	13.6100	+12.294%	1	1,559	-89.273%
2026-02-11	12.7000	12.8000	12.1200	12.1200	+1.000%	77	1,570	-87.954%
2026-02-10	12.3000	12.3000	12.0000	12.0000	+0.418%	7	1,504	-87.833%
2026-02-09	14.3700	14.3700	11.9500	11.9500	-17.586%	36	1,504	-87.782%
2026-02-06	14.8500	14.9000	14.5000	14.5000	-2.225%	41	1,529	-89.931%
2026-02-05	12.8000	14.8300	12.6500	14.8300	+21.061%	181	1,503	-90.155%
2026-02-04	12.2500	12.2500	12.2500	12.2500	+5.603%	31	1,456	-88.082%
2026-02-03	9.8000	11.6000	9.8000	11.6000	+33.333%	4	1,437	-87.414%
2026-01-30	8.7000	8.7000	8.7000	8.7000	-8.421%	2	1,435	-83.218%
2026-01-29	9.0000	9.5000	9.0000	9.5000	+27.517%	107	1,433	-84.632%
2026-01-28	7.4500	7.4500	7.4500	7.4500	-4.487%	2	1,433	-80.403%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-6.587%	10	1,431	-81.282%
2026-01-21	7.7500	8.6000	7.7500	8.3500	+6.369%	21	1,421	-82.515%
2026-01-20	7.5000	7.8500	7.3000	7.8500	+10.563%	31	1,411	-81.401%
2026-01-16	7.0000	7.1000	7.0000	7.1000	+5.185%	15	1,381	-79.437%
2026-01-15	6.7500	6.7500	6.7500	6.7500	+6.132%	1	1,381	-78.370%
2026-01-13	6.5800	6.6500	6.2900	6.3600	-5.075%	70	1,381	-77.044%
2026-01-09	6.7000	6.7000	6.7000	6.7000	+3.715%	2	1,380	-78.209%
2026-01-08	6.4600	6.4600	6.4600	6.4600	+5.212%	1	1,378	-77.399%
2026-01-07	6.1400	6.1400	6.1400	6.1400	-22.573%	2	1,378	-76.221%
2026-01-06	7.9200	7.9400	7.9200	7.9300	+1.667%	9	1,378	-81.589%
2026-01-05	7.8000	7.8000	7.8000	7.8000	-8.235%	1	1,375	-81.282%
2026-01-02	8.5000	8.5000	8.5000	8.5000	+16.438%	1	1,374	-82.824%
2025-12-31	7.3000	7.3000	7.3000	7.3000	+2.817%	2	1,372	-80.000%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-0.141%	1	1,372	-79.437%
2025-12-29	7.1100	7.1100	7.1100	7.1100	+0.708%	1	1,371	-79.466%
2025-12-26	7.0600	7.0600	7.0600	7.0600	+12.960%	3	1,370	-79.320%
2025-12-24	7.5000	7.5000	6.2500	6.2500	-21.875%	6	1,364	-76.640%
2025-12-18	8.0000	8.0000	8.0000	8.0000	+9.290%	3	1,364	-81.750%
2025-12-15	7.3200	7.3200	7.3200	7.3200	+5.324%	2	1,361	-80.055%
2025-12-10	6.8500	6.9500	6.8500	6.9500	-10.897%	34	1,359	-78.993%
2025-12-02	7.8000	7.8000	7.8000	7.8000	-1.266%	1	1,354	-81.282%
2025-12-01	8.0800	8.0800	7.9000	7.9000	-6.509%	241	1,355	-81.519%
2025-11-26	8.4500	8.4500	8.4500	8.4500	-3.977%	2	1,473	-82.722%
2025-11-24	8.8000	8.8000	8.8000	8.8000	+3.408%	1	1,473	-83.409%
2025-11-21	9.1000	9.7000	8.5100	8.5100	-10.421%	145	1,472	-82.844%
2025-11-20	9.5000	9.5000	9.5000	9.5000	+29.252%	10	1,367	-84.632%
2025-11-19	7.3900	7.3900	7.3500	7.3500	+7.299%	6	1,357	-80.136%
2025-11-17	6.8500	6.8500	6.8500	6.8500	+7.031%	9	1,363	-78.686%
2025-11-12	6.1000	6.4300	6.1000	6.4000	+11.304%	124	1,354	-77.188%
2025-11-11	5.7500	5.9000	5.7500	5.7500	-2.542%	5	1,284	-74.609%
2025-11-04	5.9000	5.9000	5.9000	5.9000	+5.169%	1	1,284	-75.254%
2025-10-27	5.5800	5.6100	5.5800	5.6100	-19.857%	2	1,283	-73.975%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+13.452%	10	1,283	-79.143%
2025-10-13	6.2100	6.2100	6.1700	6.1700	-6.515%	2	1,283	-76.337%
2025-10-10	6.6000	6.6000	6.5500	6.6000	+8.197%	26	1,281	-77.879%
2025-10-07	6.1000	6.1000	6.1000	6.1000	-9.630%	2	1,276	-76.066%
2025-09-23	6.7500	6.7500	6.7500	6.7500	+8.871%	4	1,276	-78.370%
2025-09-22	6.1000	6.2000	6.1000	6.2000	+1.142%	11	1,276	-76.452%
2025-09-19	6.1300	6.1300	6.1300	6.1300	-2.698%	1	1,276	-76.183%
2025-09-18	6.3000	6.3000	6.3000	6.3000	-15.436%	7	1,275	-76.825%
2025-09-05	7.4500	7.4500	7.4500	7.4500	-4.487%	2	1,282	-80.403%
2025-09-02	7.8000	7.8000	7.8000	7.8000	-15.401%	1	1,280	-81.282%
2025-08-20	9.2200	9.2200	9.2200	9.2200	-4.948%	1	1,281	-84.165%
2025-08-19	9.6000	9.7500	9.0000	9.7000	-14.987%	123	1,282	-84.948%
2025-08-18	11.3400	11.4100	11.3400	11.4100	-0.349%	7	1,232	-87.204%
2025-08-15	11.4500	11.4500	11.4500	11.4500	-4.583%	2	1,227	-87.249%
2025-08-14	12.0000	12.0000	12.0000	12.0000	+4.803%	5	1,227	-87.833%
2025-08-13	10.5500	11.5000	10.5500	11.4500	-14.425%	25	1,227	-87.249%
2025-08-08	13.2300	13.3800	13.2300	13.3800	-1.978%	2	1,207	-89.088%
2025-08-07	12.2400	13.9500	12.2400	13.6500	+13.845%	44	1,207	-89.304%
2025-08-06	12.4500	12.4500	11.9900	11.9900	-8.473%	11	1,184	-87.823%
2025-08-05	12.5000	13.1000	12.5000	13.1000	+3.557%	33	1,182	-88.855%
2025-08-04	12.7900	12.8200	12.6000	12.6500	+2.846%	210	1,212	-88.458%
2025-08-01	12.2500	12.3000	12.2500	12.3000	+3.623%	9	1,194	-88.130%
2025-07-31	12.5000	12.5000	11.8700	11.8700	+17.525%	3	1,194	-87.700%
2025-07-30	11.6400	11.6400	10.1000	10.1000	+44.286%	778	1,191	-85.545%
2025-07-29	7.0000	7.0000	7.0000	7.0000	-11.504%	15	548	-79.143%
2025-07-24	7.9100	7.9100	7.9100	7.9100	-1.125%	1	557	-81.542%
2025-07-23	8.1000	8.8400	8.0000	8.0000	+1.266%	9	558	-81.750%
2025-07-21	7.9000	7.9000	7.9000	7.9000	-15.054%	2	563	-81.519%
2025-07-16	9.3000	9.3000	9.3000	9.3000	-4.321%	68	565	-84.301%
2025-07-10	9.7200	9.7200	9.7200	9.7200	+19.852%	5	532	-84.979%
2025-07-09	8.1100	8.1100	8.1100	8.1100	-12.324%	2	527	-81.998%
2025-06-13	9.2500	9.2500	9.2500	9.2500	-0.216%	4	529	-84.216%
2025-06-09	9.2700	9.2700	9.2700	9.2700	-11.292%	1	531	-84.250%
2025-06-02	10.4000	10.4500	10.3500	10.4500	-4.566%	5	532	-86.029%
2025-05-30	10.7300	10.9500	10.7300	10.9500	-5.603%	4	535	-86.667%
2025-05-29	11.6000	11.6000	11.6000	11.6000	+0.870%	1	535	-87.414%
2025-05-14	11.5000	11.5000	11.5000	11.5000	-4.167%	10	536	-87.304%
2025-05-12	12.0000	12.0000	12.0000	12.0000	-8.606%	1	527	-87.833%
2025-05-06	13.4000	13.4000	13.1300	13.1300	+1.783%	5	527	-88.880%
2025-05-05	12.6000	12.9000	12.6000	12.9000	-4.089%	7	526	-88.682%
2025-05-01	13.4500	13.4500	13.4500	13.4500	-16.408%	13	526	-89.145%
2025-04-24	16.0900	16.0900	16.0900	16.0900	-12.744%	1	513	-90.926%
2025-04-22	18.4400	18.4400	18.4400	18.4400	-6.633%	1	514	-92.082%
2025-04-21	19.9100	20.4000	19.7500	19.7500	+5.446%	226	514	-92.608%
2025-04-10	18.7300	18.7300	18.7300	18.7300	-18.565%	1	432	-92.205%
2025-04-07	28.5500	28.5500	22.2500	23.0000	+3.139%	32	432	-93.652%
2025-04-04	21.7000	22.3000	21.7000	22.3000	+52.218%	18	403	-93.453%
2025-03-27	14.6500	14.6500	14.6500	14.6500	+22.083%	35	394	-90.034%
2025-03-25	12.0000	12.0000	12.0000	12.0000	-1.639%	5	429	-87.833%
2025-03-20	12.2000	12.2000	12.2000	12.2000	-11.594%	30	424	-88.033%
2025-03-14	13.9000	13.9000	13.8000	13.8000	-8.245%	4	394	-89.420%
2025-03-13	15.0000	15.0400	15.0000	15.0400	+3.653%	6	389	-90.293%
2025-03-12	14.5100	14.5100	14.5100	14.5100	+1.469%	15	389	-89.938%
2025-03-07	14.3000	14.3000	14.3000	14.3000	+4.685%	30	389	-89.790%
2025-03-04	13.6600	13.6600	13.6600	13.6600	+11.510%	1	389	-89.312%
2025-02-26	12.2500	12.2500	12.2500	12.2500	-5.039%	1	390	-88.082%
2025-02-25	12.9000	12.9000	12.9000	12.9000	-7.194%	1	390	-88.682%
2025-02-03	14.4200	14.4200	13.7700	13.9000	+6.107%	46	390	-89.496%
2025-01-29	13.0000	13.1000	13.0000	13.1000	+18.018%	2	357	-88.855%
2025-01-28	11.1000	11.1000	11.1000	11.1000	-9.388%	1	356	-86.847%
2025-01-27	12.1000	12.2500	12.0500	12.2500	+4.255%	7	356	-88.082%
2025-01-22	12.7500	12.7500	11.7500	11.7500	-5.925%	3	355	-87.574%
2025-01-21	12.3400	12.4900	12.3400	12.4900	-9.493%	3	352	-88.311%
2025-01-16	13.8000	13.8000	13.8000	13.8000	-16.767%	1	352	-89.420%
2025-01-13	16.5500	17.5000	16.5000	16.5800	+4.277%	251	353	-91.194%
2025-01-08	15.8500	15.9000	15.6500	15.9000	+10.035%	66	46	-90.818%
2025-01-07	14.5000	14.5500	14.4000	14.4500	+4.182%	35	46	-89.896%
2025-01-06	13.6100	13.8700	13.6100	13.8700	+8.190%	5	21	-89.474%
2025-01-03	12.8200	12.8200	12.8200	12.8200	+1.344%	4	21	-88.612%
2024-12-27	12.6500	12.6500	12.6500	12.6500	+19.565%	8	23	-88.458%
2024-12-16	10.5800	10.5800	10.5800	10.5800	+218.675%	5	19	-86.200%
2024-12-02	3.3200	3.3200	3.3200	3.3200	-40.502%	1	43	-56.024%
2024-10-31	5.5800	5.5800	5.5800	5.5800	+21.304%	38	42	-73.835%
2024-10-03	4.6000	4.6000	4.5900	4.6000	0.000%	30	30	-68.261%