Dark

PANW20270115P160
PANW Jan 15 2027 160.00 Put (PANW270115P00160000)
option OPRA

EOD

Jul 23, 2026

2.68+14.043%(+0.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.4700	2.7200	2.4700	2.6800	+14.043%	5	2,340	0.000%
2026-07-21	2.3500	2.3500	2.3500	2.3500	-5.622%	22	2,340	+14.043%
2026-07-10	2.4900	2.4900	2.4900	2.4900	-1.581%	1	2,362	+7.631%
2026-07-07	2.4600	2.5300	2.3800	2.5300	+6.751%	17	2,362	+5.929%
2026-07-01	2.3700	2.3700	2.3700	2.3700	-1.250%	2	2,363	+13.080%
2026-06-29	2.4000	2.4000	2.4000	2.4000	-21.053%	2	2,363	+11.667%
2026-06-24	3.0000	3.0400	3.0000	3.0400	-32.444%	3	2,365	-11.842%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+7.399%	10	2,366	-40.444%
2026-06-04	4.3000	4.3000	4.1900	4.1900	+8.831%	4	2,366	-36.038%
2026-06-03	4.3300	4.4000	3.8300	3.8500	-9.198%	22	2,367	-30.390%
2026-06-02	4.2400	4.2400	4.2400	4.2400	+4.177%	1	2,364	-36.792%
2026-06-01	4.0700	4.0700	4.0700	4.0700	-17.276%	1	2,363	-34.152%
2026-05-29	4.3000	5.2100	4.3000	4.9200	-6.286%	6	2,363	-45.528%
2026-05-28	5.0000	5.2500	5.0000	5.2500	-7.244%	5	2,365	-48.952%
2026-05-27	5.8500	5.8500	5.6600	5.6600	+12.302%	55	2,365	-52.650%
2026-05-26	4.7400	5.1200	4.7400	5.0400	-4.000%	15	2,366	-46.825%
2026-05-22	5.2500	5.2500	5.2500	5.2500	-13.651%	1	2,368	-48.952%
2026-05-20	6.0800	6.0800	6.0800	6.0800	+6.667%	38	2,368	-55.921%
2026-05-19	5.5300	6.5500	5.5300	5.7000	-8.946%	213	2,391	-52.982%
2026-05-18	6.6700	6.6700	6.2600	6.2600	-7.941%	3	2,391	-57.188%
2026-05-14	6.8900	6.8900	6.8000	6.8000	-7.483%	16	2,391	-60.588%
2026-05-13	7.4000	7.6500	7.3500	7.3500	-6.962%	4	2,410	-63.537%
2026-05-12	8.0000	8.0500	7.7500	7.9000	-6.509%	16	2,410	-66.076%
2026-05-11	9.0000	9.0000	8.4500	8.4500	-10.582%	6	2,410	-68.284%
2026-05-08	10.7600	10.7600	9.1000	9.4500	-10.427%	24	2,421	-71.640%
2026-05-07	10.8200	11.4000	10.5500	10.5500	-23.661%	21	2,422	-74.597%
2026-05-05	14.5000	14.5000	13.8200	13.8200	+0.218%	205	2,421	-80.608%
2026-05-04	13.7900	13.7900	13.7900	13.7900	-3.499%	1	2,244	-80.566%
2026-05-01	14.9000	14.9000	14.2900	14.2900	-13.603%	2	2,245	-81.246%
2026-04-30	16.5500	16.5500	16.5400	16.5400	+7.472%	20	2,245	-83.797%
2026-04-27	15.3300	15.3900	15.3300	15.3900	-17.035%	21	2,265	-82.586%
2026-04-23	18.2000	18.5500	18.2000	18.5500	+19.446%	2	2,256	-85.553%
2026-04-22	15.5500	15.5500	15.5300	15.5300	-13.722%	152	2,255	-82.743%
2026-04-21	18.0000	18.0000	18.0000	18.0000	-4.255%	1	2,369	-85.111%
2026-04-20	18.8200	18.8200	18.8000	18.8000	-9.179%	2	2,369	-85.745%
2026-04-16	19.1000	20.7000	19.1000	20.7000	-1.569%	60	2,354	-87.053%
2026-04-15	21.1500	21.1600	21.0300	21.0300	-6.116%	3	2,371	-87.256%
2026-04-14	21.9500	22.4000	21.9500	22.4000	-0.444%	2	2,370	-88.036%
2026-04-13	23.0000	23.0000	22.5000	22.5000	-9.457%	34	2,370	-88.089%
2026-04-10	25.0000	26.9300	24.8500	24.8500	+25.505%	47	2,384	-89.215%
2026-04-09	18.8500	19.8000	18.8500	19.8000	+16.814%	5	2,381	-86.465%
2026-04-08	15.8000	17.1000	15.8000	16.9500	-10.032%	311	2,381	-84.189%
2026-04-07	20.0000	20.0000	18.8000	18.8400	-9.640%	60	2,189	-85.775%
2026-04-06	20.9000	20.9500	20.8500	20.8500	-2.433%	5	2,248	-87.146%
2026-04-02	21.8000	21.8000	21.2100	21.3700	-1.521%	15	2,241	-87.459%
2026-04-01	22.0000	22.0000	21.7000	21.7000	-4.615%	31	2,241	-87.650%
2026-03-31	22.9000	22.9000	22.7500	22.7500	-21.552%	5	2,245	-88.220%
2026-03-27	29.0000	29.0000	29.0000	29.0000	+26.252%	10	2,245	-90.759%
2026-03-26	22.9700	22.9700	22.9700	22.9700	+0.746%	6	2,235	-88.333%
2026-03-24	22.1500	22.8000	22.1500	22.8000	+20.317%	15	2,241	-88.246%
2026-03-23	18.9500	18.9500	18.9500	18.9500	-3.316%	1	2,240	-85.858%
2026-03-20	18.9300	19.6000	18.9300	19.6000	+14.286%	7	2,239	-86.327%
2026-03-18	17.3000	17.5500	16.7300	17.1500	-2.390%	274	2,260	-84.373%
2026-03-17	18.0500	18.0500	17.4500	17.5700	-6.443%	12	2,231	-84.747%
2026-03-16	18.7800	18.7800	18.7800	18.7800	-2.442%	10	2,230	-85.729%
2026-03-13	19.4000	19.4000	19.2500	19.2500	+2.122%	3	2,220	-86.078%
2026-03-12	18.8500	18.8500	18.8500	18.8500	-7.143%	1	2,217	-85.782%
2026-03-11	18.8000	20.4000	18.8000	20.3000	+1.045%	45	2,218	-86.798%
2026-03-10	20.1000	20.1000	20.0900	20.0900	-0.790%	11	2,182	-86.660%
2026-03-09	19.9500	20.2500	19.5500	20.2500	-2.784%	96	2,177	-86.765%
2026-03-06	20.9500	20.9500	20.8300	20.8300	+0.774%	9	2,106	-87.134%
2026-03-05	20.8500	20.9500	20.6700	20.6700	-5.616%	14	2,097	-87.034%
2026-03-04	22.2500	22.2500	21.6400	21.9000	-18.284%	162	2,091	-87.763%
2026-03-03	26.8000	26.8000	26.8000	26.8000	+3.475%	1	2,093	-90.000%
2026-03-02	26.3000	26.3000	25.9000	25.9000	-5.163%	39	2,092	-89.653%
2026-02-27	27.3100	27.3100	27.3100	27.3100	+3.447%	10	2,053	-90.187%
2026-02-26	26.7500	26.7500	26.1500	26.4000	-9.434%	29	2,043	-89.848%
2026-02-25	29.6500	29.6500	29.1500	29.1500	-5.968%	5	2,051	-90.806%
2026-02-24	29.4500	31.0000	29.3300	31.0000	+11.913%	3	2,051	-91.355%
2026-02-23	26.8000	27.9500	26.8000	27.7000	+9.703%	18	2,052	-90.325%
2026-02-19	25.0000	26.4500	24.8000	25.2500	+6.048%	89	2,062	-89.386%
2026-02-18	26.1000	26.1000	23.8100	23.8100	+14.471%	6	1,978	-88.744%
2026-02-17	21.5000	21.7100	20.7000	20.8000	+6.667%	96	1,980	-87.115%
2026-02-13	20.9700	20.9700	18.7800	19.5000	-4.878%	6	1,920	-86.256%
2026-02-11	20.4900	20.5000	20.4900	20.5000	+3.275%	2	1,920	-86.927%
2026-02-10	19.8500	19.8500	19.8500	19.8500	-3.688%	1	1,919	-86.499%
2026-02-09	22.1900	22.1900	20.6100	20.6100	-10.779%	2	1,919	-86.997%
2026-02-06	24.8200	24.8200	23.1000	23.1000	-1.827%	14	1,919	-88.398%
2026-02-05	21.1000	23.5300	20.9000	23.5300	+17.357%	259	1,906	-88.610%
2026-02-04	20.8000	21.1100	20.0000	20.0500	+1.314%	289	1,774	-86.633%
2026-02-03	18.0000	19.7900	18.0000	19.7900	+26.859%	8	1,797	-86.458%
2026-01-30	15.6000	15.6000	15.6000	15.6000	-5.626%	1	1,790	-82.821%
2026-01-29	15.0000	16.5300	15.0000	16.5300	+25.227%	102	1,790	-83.787%
2026-01-28	13.3000	13.3000	13.2000	13.2000	+3.529%	3	1,689	-79.697%
2026-01-27	12.9000	12.9000	12.7500	12.7500	-2.523%	2	1,686	-78.980%
2026-01-26	13.3400	13.3400	13.0800	13.0800	-7.562%	2	1,687	-79.511%
2026-01-23	13.8900	14.2000	13.8900	14.1500	+2.166%	85	1,686	-81.060%
2026-01-22	13.8500	13.8500	13.8500	13.8500	+5.163%	2	1,676	-80.650%
2026-01-20	13.1700	13.1700	13.1700	13.1700	+4.111%	1	1,676	-79.651%
2026-01-16	12.6000	12.6500	12.6000	12.6500	+9.429%	6	1,670	-78.814%
2026-01-15	11.5600	11.5600	11.5600	11.5600	-7.520%	1	1,670	-76.817%
2026-01-14	11.1000	12.5000	11.1000	12.5000	+3.306%	6	1,669	-78.560%
2026-01-09	12.1000	12.1000	12.1000	12.1000	+10.907%	50	1,666	-77.851%
2026-01-07	10.8600	10.9100	10.8600	10.9100	-20.015%	2	1,716	-75.435%
2026-01-05	13.2800	13.7100	13.2200	13.6400	-8.763%	635	1,437	-80.352%
2026-01-02	15.1000	15.2500	14.9500	14.9500	+15.444%	118	1,437	-82.074%
2025-12-31	12.9500	12.9500	12.9500	12.9500	+4.858%	1	1,320	-79.305%
2025-12-30	12.2000	12.3500	12.2000	12.3500	+2.917%	2	1,320	-78.300%
2025-12-10	12.0000	12.0000	12.0000	12.0000	+1.266%	169	1,318	-77.667%
2025-12-04	11.8500	11.8500	11.8500	11.8500	-11.236%	93	1,175	-77.384%
2025-11-28	13.3500	13.3500	13.3500	13.3500	-9.492%	2	1,098	-79.925%
2025-11-24	14.3400	14.7500	14.3400	14.7500	-1.993%	16	1,096	-81.831%
2025-11-21	15.6000	16.9500	14.6800	15.0500	-0.199%	69	1,097	-82.193%
2025-11-20	15.0800	15.0800	15.0800	15.0800	+30.563%	1	1,111	-82.228%
2025-11-17	11.5500	11.5500	11.5500	11.5500	-2.778%	10	1,111	-76.797%
2025-11-14	11.0500	11.8800	11.0500	11.8800	+18.800%	3	1,111	-77.441%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-8.257%	1	1,110	-73.200%
2025-11-07	10.9500	10.9500	10.9000	10.9000	+18.478%	24	1,110	-75.413%
2025-10-30	9.7000	9.7000	9.2000	9.2000	0.000%	5	1,122	-70.870%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-5.350%	10	1,115	-70.870%
2025-10-22	9.7200	9.7200	9.7200	9.7200	-20.976%	1	1,115	-72.428%
2025-10-16	12.3000	12.3000	12.3000	12.3000	+2.500%	5	1,114	-78.211%
2025-10-15	12.0000	12.0000	12.0000	12.0000	+23.077%	1	1,119	-77.667%
2025-10-08	9.7500	9.7500	9.7500	9.7500	-1.416%	117	1,118	-72.513%
2025-10-06	9.8900	9.8900	9.8900	9.8900	-5.810%	1	1,033	-72.902%
2025-10-02	10.5000	10.5000	10.5000	10.5000	-4.545%	1	1,032	-74.476%
2025-09-29	11.5000	11.5000	11.0000	11.0000	-3.084%	3	1,031	-75.636%
2025-09-23	11.1500	11.3500	11.1500	11.3500	+8.716%	4	1,030	-76.388%
2025-09-22	10.3500	10.4400	10.3500	10.4400	+2.353%	6	1,032	-74.330%
2025-09-19	10.8100	10.8100	10.2000	10.2000	-4.584%	2	1,033	-73.725%
2025-09-18	10.6900	10.6900	10.6900	10.6900	-7.043%	1	1,034	-74.930%
2025-09-16	12.5000	12.5000	11.5000	11.5000	-0.433%	86	1,035	-76.696%
2025-09-15	11.5500	11.5500	11.5500	11.5500	-2.941%	1	1,008	-76.797%
2025-09-08	11.9000	11.9000	11.9000	11.9000	-5.929%	1	1,008	-77.479%
2025-09-05	12.6500	12.6500	12.6500	12.6500	-3.065%	2	1,009	-78.814%
2025-09-03	13.2000	13.2500	13.0500	13.0500	-3.333%	502	1,008	-79.464%
2025-08-29	13.5000	13.5000	13.5000	13.5000	-6.380%	1	659	-80.148%
2025-08-27	14.4200	14.4200	14.4200	14.4200	-1.300%	1	659	-81.415%
2025-08-26	14.6100	14.6100	14.6100	14.6100	-0.137%	1	659	-81.656%
2025-08-22	14.8500	14.8500	14.6300	14.6300	-3.432%	38	659	-81.681%
2025-08-20	15.4000	16.0000	15.1500	15.1500	-2.258%	51	653	-82.310%
2025-08-19	15.9000	15.9000	15.5000	15.5000	-16.890%	2	652	-82.710%
2025-08-18	18.5500	18.6500	18.5500	18.6500	+0.811%	2	652	-85.630%
2025-08-15	18.5000	18.5000	18.5000	18.5000	-1.648%	1	651	-85.514%
2025-08-14	18.8100	18.8100	18.8100	18.8100	+2.228%	10	651	-85.752%
2025-08-13	18.6000	18.6000	18.3500	18.4000	-2.128%	260	641	-85.435%
2025-08-12	18.8000	18.8000	18.8000	18.8000	-7.389%	1	396	-85.745%
2025-08-04	20.2500	20.3000	20.2500	20.3000	+4.910%	300	395	-86.798%
2025-07-31	17.5000	19.3500	17.5000	19.3500	+17.629%	6	695	-86.150%
2025-07-30	17.8100	17.9000	16.4500	16.4500	+20.073%	147	689	-83.708%
2025-07-29	13.7000	13.7000	13.7000	13.7000	-9.151%	1	624	-80.438%
2025-07-02	15.0800	15.0800	15.0800	15.0800	+13.383%	1	625	-82.228%
2025-06-26	13.3000	13.3000	13.3000	13.3000	-2.564%	1	626	-79.850%
2025-06-23	14.3700	14.3700	13.6500	13.6500	-0.727%	4	626	-80.366%
2025-06-17	13.7500	13.7500	13.7500	13.7500	-6.463%	1	627	-80.509%
2025-06-12	14.7000	14.7000	14.7000	14.7000	-3.289%	30	628	-81.769%
2025-06-10	15.6300	15.6300	15.2000	15.2000	+2.357%	4	598	-82.368%
2025-06-05	14.8500	14.8500	14.8500	14.8500	-3.257%	1	601	-81.953%
2025-06-04	15.3500	15.3500	15.3500	15.3500	+0.656%	3	601	-82.541%
2025-06-03	15.2500	15.2500	15.2500	15.2500	-6.154%	1	601	-82.426%
2025-06-02	16.1500	16.2500	16.1500	16.2500	-9.218%	5	602	-83.508%
2025-05-29	17.9000	17.9000	17.9000	17.9000	+1.994%	1	602	-85.028%
2025-05-22	16.5000	17.5500	16.5000	17.5500	+1.739%	2	603	-84.729%
2025-05-20	16.9000	17.3000	16.9000	17.2500	-1.989%	17	602	-84.464%
2025-05-14	17.6000	17.6000	17.6000	17.6000	+1.734%	50	586	-84.773%
2025-05-12	17.3000	17.3000	17.3000	17.3000	-14.356%	1	536	-84.509%
2025-05-01	19.4100	20.2000	19.4100	20.2000	-20.753%	18	537	-86.733%
2025-04-23	25.4900	25.5000	25.4900	25.4900	-6.937%	7	524	-89.486%
2025-04-22	28.1000	28.1000	26.9500	27.3900	+10.221%	106	530	-90.215%
2025-04-16	24.5300	24.8500	24.5300	24.8500	+3.112%	3	524	-89.215%
2025-04-15	24.2600	24.2600	24.1000	24.1000	-23.686%	4	524	-88.880%
2025-04-09	31.3400	31.5800	31.3400	31.5800	-4.332%	2	526	-91.514%
2025-04-08	33.0100	33.0100	33.0100	33.0100	-0.422%	1	527	-91.881%
2025-04-07	32.4000	33.1500	32.3500	33.1500	+5.911%	11	526	-91.916%
2025-04-04	31.1900	32.2000	31.1900	31.3000	+16.791%	42	526	-91.438%
2025-04-03	26.8000	26.8000	26.8000	26.8000	+36.735%	1	522	-90.000%
2025-03-19	19.8000	19.8000	19.5500	19.6000	-11.312%	110	521	-86.327%
2025-03-07	21.9500	22.2500	21.9500	22.1000	-1.119%	20	428	-87.873%
2025-03-06	22.3500	22.3500	22.3500	22.3500	+49.000%	110	428	-88.009%
2025-02-18	15.0000	15.0000	15.0000	15.0000	-7.407%	2	318	-82.133%
2025-02-14	16.2000	16.2000	16.2000	16.2000	-1.520%	2	318	-83.457%
2025-02-13	16.4500	16.4500	16.4500	16.4500	-17.337%	1	318	-83.708%
2025-02-06	19.9000	19.9000	19.9000	19.9000	-4.419%	1	318	-86.533%
2025-02-04	20.8200	20.8200	20.8200	20.8200	+18.836%	2	317	-87.128%
2025-01-28	17.5200	17.5200	17.5200	17.5200	-24.742%	1	315	-84.703%
2025-01-15	23.2800	23.2800	23.2800	23.2800	+1.042%	1	314	-88.488%
2025-01-10	23.0400	23.0400	23.0400	23.0400	-4.000%	2	314	-88.368%
2025-01-08	24.2000	24.2000	24.0000	24.0000	+8.992%	5	312	-88.833%
2025-01-07	22.0200	22.0200	22.0200	22.0200	+8.902%	300	312	-87.829%
2024-12-30	20.2200	20.2300	20.1500	20.2200	+1.608%	10	12	-86.746%
2024-12-27	19.9000	19.9000	19.9000	19.9000	+14.368%	2	18	-86.533%
2024-12-19	17.4000	17.4000	17.4000	17.4000	-9.091%	1	19	-84.598%
2024-12-18	19.1400	19.1400	19.1400	19.1400	+17.568%	2	18	-85.998%
2024-12-17	16.2800	16.2800	16.2800	16.2800	0.000%	2	18	-83.538%