Dark

PANW20270115P165
PANW Jan 15 2027 165.00 Put (PANW270115P00165000)
option OPRA

EOD

Jul 27, 2026

2.78-7.333%(-0.22)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.0000	3.0000	2.7800	2.7800	-7.333%	30	1,680	0.000%
2026-07-23	3.0000	3.3700	3.0000	3.0000	+25.523%	135	1,652	-7.333%
2026-07-17	2.3900	2.3900	2.3900	2.3900	-34.521%	1	1,536	+16.318%
2026-07-09	3.6500	3.6500	3.6500	3.6500	+25.862%	2	1,537	-23.836%
2026-07-07	2.9000	2.9000	2.9000	2.9000	+7.407%	4	1,539	-4.138%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-22.414%	1	1,539	+2.963%
2026-06-26	3.4800	3.4800	3.4800	3.4800	+5.136%	1	1,539	-20.115%
2026-06-25	3.4200	3.4200	3.3100	3.3100	-6.761%	11	1,540	-16.012%
2026-06-24	3.5500	3.5500	3.5500	3.5500	+0.852%	1	1,550	-21.690%
2026-06-23	3.5200	3.5200	3.5200	3.5200	-10.433%	1	1,550	-21.023%
2026-06-16	3.9300	3.9300	3.9300	3.9300	+3.421%	2	1,549	-29.262%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-22.449%	2	1,551	-26.842%
2026-06-11	5.3000	5.3000	4.9000	4.9000	-0.810%	2	1,551	-43.265%
2026-06-04	4.9400	4.9400	4.9400	4.9400	+10.515%	4	1,552	-43.725%
2026-06-03	4.4700	4.4700	4.4700	4.4700	+1.591%	6	1,552	-37.808%
2026-06-02	4.4000	4.4000	4.4000	4.4000	+2.804%	4	1,552	-36.818%
2026-06-01	4.9000	4.9000	4.2800	4.2800	-25.565%	14	1,556	-35.047%
2026-05-28	5.9000	5.9000	5.7500	5.7500	-12.214%	485	1,565	-51.652%
2026-05-27	6.6200	6.8000	6.4500	6.5500	+20.404%	23	1,968	-57.557%
2026-05-26	5.4400	5.4400	5.4400	5.4400	-11.401%	1	1,987	-48.897%
2026-05-21	6.6000	6.6000	6.1400	6.1400	-10.496%	11	1,987	-54.723%
2026-05-19	6.8400	7.0000	6.8000	6.8600	-0.580%	13	1,987	-59.475%
2026-05-18	7.0000	7.0000	6.9000	6.9000	-9.091%	4	1,988	-59.710%
2026-05-14	8.0400	8.0400	7.5900	7.5900	-6.871%	19	1,988	-63.373%
2026-05-13	8.6000	8.8000	8.1500	8.1500	-9.444%	17	1,988	-65.890%
2026-05-12	9.4200	9.4200	8.9400	9.0000	-3.743%	14	1,988	-69.111%
2026-05-11	10.0500	10.0500	9.3500	9.3500	-12.207%	4	1,988	-70.267%
2026-05-08	12.5000	12.5000	10.5500	10.6500	-16.339%	12	1,987	-73.897%
2026-05-07	12.5000	12.7300	12.5000	12.7300	-21.176%	26	1,991	-78.162%
2026-05-05	16.4000	16.4000	15.7000	16.1500	+3.526%	6	1,991	-82.786%
2026-05-04	16.0500	16.0500	14.9500	15.6000	-5.911%	28	1,986	-82.179%
2026-05-01	16.7000	16.7000	16.5800	16.5800	-2.471%	8	1,985	-83.233%
2026-04-30	17.0000	17.0000	17.0000	17.0000	-0.468%	2	1,985	-83.647%
2026-04-28	17.0800	17.0800	17.0800	17.0800	-13.519%	1	1,985	-83.724%
2026-04-23	19.7500	19.7500	19.7500	19.7500	+1.962%	1	1,985	-85.924%
2026-04-21	20.6000	20.6000	19.3700	19.3700	-11.955%	2	1,987	-85.648%
2026-04-17	21.3000	22.0000	21.3000	22.0000	-12.698%	3	1,987	-87.364%
2026-04-13	26.4200	26.4200	25.2000	25.2000	-10.000%	4	1,986	-88.968%
2026-04-10	28.0000	28.0000	28.0000	28.0000	+23.894%	30	1,982	-90.071%
2026-04-09	22.6000	22.6000	22.6000	22.6000	+21.050%	30	1,982	-87.699%
2026-04-08	18.6700	18.6700	18.6700	18.6700	-22.241%	2	1,982	-85.110%
2026-04-02	24.0100	24.0100	24.0100	24.0100	-0.990%	1	1,982	-88.421%
2026-04-01	24.5000	24.5000	24.2500	24.2500	-1.822%	14	1,982	-88.536%
2026-03-31	25.4000	25.4000	24.7000	24.7000	-11.311%	3	1,984	-88.745%
2026-03-30	27.8500	27.8500	27.8500	27.8500	-10.103%	1	1,985	-90.018%
2026-03-27	31.0000	31.0000	30.0500	30.9800	+25.935%	18	1,985	-91.026%
2026-03-24	24.6000	24.6000	24.6000	24.6000	+12.226%	1	1,983	-88.699%
2026-03-23	21.9200	21.9200	21.9200	21.9200	+9.000%	2	1,983	-87.318%
2026-03-19	20.1100	20.1100	20.1100	20.1100	+7.253%	1	1,985	-86.176%
2026-03-18	18.7500	18.7500	18.7500	18.7500	-4.677%	1	1,984	-85.173%
2026-03-17	19.6700	19.6700	19.6700	19.6700	-5.524%	1	1,985	-85.867%
2026-03-16	21.0300	21.0300	20.8200	20.8200	-3.477%	2	1,986	-86.647%
2026-03-13	21.0300	22.3400	21.0300	21.5700	+1.602%	4	1,985	-87.112%
2026-03-12	22.0000	22.0000	21.2300	21.2300	-5.434%	3	1,987	-86.905%
2026-03-11	21.8200	22.4500	21.8200	22.4500	-0.443%	49	1,987	-87.617%
2026-03-10	23.4500	23.6000	22.4000	22.5500	+0.356%	73	1,958	-87.672%
2026-03-09	22.6100	22.6100	22.4700	22.4700	-4.179%	2	1,901	-87.628%
2026-03-06	23.6000	23.6000	23.1500	23.4500	-1.263%	46	1,900	-88.145%
2026-03-05	23.3500	23.8000	23.3500	23.7500	-17.962%	29	1,868	-88.295%
2026-03-02	28.8500	28.9500	28.8500	28.9500	-8.473%	23	1,864	-90.397%
2026-02-27	31.6300	31.6300	31.6300	31.6300	+5.786%	1	1,841	-91.211%
2026-02-26	29.1500	29.9000	29.1500	29.9000	-13.132%	30	1,842	-90.702%
2026-02-24	34.0500	34.4200	32.8900	34.4200	+10.925%	20	1,824	-91.923%
2026-02-23	31.2300	31.3500	31.0300	31.0300	+13.001%	3	1,820	-91.041%
2026-02-20	27.4600	27.4600	27.4600	27.4600	-1.577%	4	1,819	-89.876%
2026-02-19	29.4500	29.4500	27.7500	27.9000	-1.274%	35	1,815	-90.036%
2026-02-18	29.3400	29.3400	28.2600	28.2600	+16.488%	17	1,797	-90.163%
2026-02-17	24.1300	24.2600	24.1300	24.2600	+11.233%	2	1,782	-88.541%
2026-02-13	21.8500	22.2500	21.4000	21.8100	-13.038%	7	1,780	-87.254%
2026-02-12	23.2800	25.0800	23.2800	25.0800	+12.567%	3	1,780	-88.915%
2026-02-11	22.7500	22.8000	22.2800	22.2800	-0.358%	4	1,780	-87.522%
2026-02-10	22.6600	22.7500	22.2000	22.3600	-7.641%	6	1,778	-87.567%
2026-02-09	24.5000	24.5000	24.2100	24.2100	-7.701%	2	1,777	-88.517%
2026-02-05	26.2300	26.2300	26.2300	26.2300	+14.792%	1	1,776	-89.401%
2026-02-04	23.4500	23.4500	22.8000	22.8500	+1.375%	105	1,776	-87.834%
2026-02-03	21.8600	22.5400	21.7400	22.5400	+28.068%	4	1,775	-87.666%
2026-01-30	17.2500	17.8000	17.2500	17.6000	-3.720%	5	1,773	-84.205%
2026-01-29	18.0700	18.2900	17.0000	18.2800	+22.274%	7	1,773	-84.792%
2026-01-27	15.0500	15.1500	14.9500	14.9500	-0.664%	48	1,767	-81.405%
2026-01-26	15.1500	15.1500	15.0500	15.0500	-3.464%	2	1,754	-81.528%
2026-01-23	15.1000	15.5900	15.1000	15.5900	+2.230%	19	1,755	-82.168%
2026-01-22	15.2500	15.2500	15.2500	15.2500	-6.499%	64	1,754	-81.770%
2026-01-21	15.8400	16.3100	15.8400	16.3100	+12.794%	251	1,573	-82.955%
2026-01-20	14.4600	14.4600	14.4600	14.4600	-0.276%	2	1,651	-80.775%
2026-01-16	14.2800	14.5000	14.2800	14.5000	+6.227%	12	1,641	-80.828%
2026-01-12	13.6500	13.6500	13.6500	13.6500	-0.799%	6	1,641	-79.634%
2026-01-09	13.7600	13.7600	13.7600	13.7600	+7.922%	1	1,635	-79.797%
2026-01-07	12.2200	13.0200	12.2200	12.7500	-18.530%	12	1,635	-78.196%
2026-01-05	15.1200	15.6500	14.7800	15.6500	-4.105%	602	1,515	-82.236%
2026-01-02	16.1400	17.0000	16.1400	16.3200	+10.270%	5	1,515	-82.966%
2025-12-31	14.8000	14.8000	14.8000	14.8000	+4.594%	1	1,514	-81.216%
2025-12-29	14.2000	14.2000	14.1500	14.1500	-6.291%	4	1,514	-80.353%
2025-12-18	15.1000	15.1000	15.1000	15.1000	+2.442%	10	1,514	-81.589%
2025-12-17	14.7400	14.7400	14.7400	14.7400	+1.515%	2	1,514	-81.140%
2025-12-15	14.5200	14.5200	14.5200	14.5200	+7.955%	1	1,514	-80.854%
2025-12-04	13.4500	13.4500	13.4000	13.4500	-4.678%	106	1,514	-79.331%
2025-12-03	14.1100	14.1100	14.1100	14.1100	-11.090%	2	1,514	-80.298%
2025-11-26	16.1300	16.3700	15.8700	15.8700	-6.372%	10	1,509	-82.483%
2025-11-21	19.1500	19.1500	16.9000	16.9500	+25.277%	100	1,509	-83.599%
2025-11-19	13.5300	13.5300	13.5300	13.5300	+19.102%	1	1,439	-79.453%
2025-10-23	11.3600	11.4900	11.3000	11.3600	+4.700%	4	1,439	-75.528%
2025-10-08	10.7000	10.8500	10.7000	10.8500	-3.982%	2	1,439	-74.378%
2025-10-06	11.3000	11.3000	11.3000	11.3000	-5.439%	1	1,439	-75.398%
2025-10-02	11.8500	12.0000	11.8500	11.9500	-5.159%	60	1,439	-76.736%
2025-10-01	12.6000	12.6000	12.5500	12.6000	-2.326%	22	1,384	-77.937%
2025-09-23	12.8000	13.0000	12.6500	12.9000	+8.677%	873	1,374	-78.450%
2025-09-19	11.8700	11.8700	11.8700	11.8700	-12.074%	2	545	-76.580%
2025-09-16	13.5000	13.5000	13.5000	13.5000	-5.594%	1	545	-79.407%
2025-09-05	14.3000	14.3000	14.3000	14.3000	-1.718%	1	545	-80.559%
2025-09-03	14.9000	14.9000	14.5500	14.5500	-11.009%	2	545	-80.893%
2025-08-22	16.3500	16.3500	16.3500	16.3500	-8.146%	1	544	-82.997%
2025-08-19	16.5000	17.8500	16.5000	17.8000	-13.801%	15	544	-84.382%
2025-08-15	20.6500	20.6500	20.6500	20.6500	-0.482%	1	543	-86.538%
2025-08-13	20.5500	20.7500	20.5500	20.7500	-4.510%	9	542	-86.602%
2025-08-07	21.7300	21.7300	21.7300	21.7300	+3.476%	1	535	-87.207%
2025-07-31	21.0000	21.0000	21.0000	21.0000	+39.535%	12	534	-86.762%
2025-07-23	14.8500	16.2300	14.6500	15.0500	-0.397%	9	526	-81.528%
2025-07-22	15.1100	15.1100	15.1100	15.1100	-4.367%	10	525	-81.602%
2025-07-18	15.8000	15.8000	15.8000	15.8000	-6.509%	25	525	-82.405%
2025-07-16	16.9000	16.9000	16.9000	16.9000	-1.285%	20	525	-83.550%
2025-07-10	17.1200	17.1200	17.1200	17.1200	+11.895%	1	524	-83.762%
2025-07-08	15.3000	15.3000	15.3000	15.3000	-6.135%	1	524	-81.830%
2025-07-02	16.3000	16.3000	16.3000	16.3000	+5.570%	1	524	-82.945%
2025-06-27	15.4400	15.4400	15.4400	15.4400	+5.034%	1	524	-81.995%
2025-06-26	14.7000	14.7000	14.7000	14.7000	-7.080%	1	525	-81.088%
2025-06-23	15.8200	15.8200	15.8200	15.8200	-1.739%	1	525	-82.427%
2025-06-20	16.1000	16.1000	16.1000	16.1000	+4.275%	2	525	-82.733%
2025-06-17	15.8000	15.8000	15.4400	15.4400	-4.632%	12	525	-81.995%
2025-06-16	16.2800	16.2800	16.1900	16.1900	-1.879%	40	526	-82.829%
2025-06-12	16.5000	16.5000	16.5000	16.5000	-3.226%	3	531	-83.152%
2025-06-10	16.8000	17.0500	16.6500	17.0500	+5.182%	106	533	-83.695%
2025-06-06	17.9200	17.9200	16.2100	16.2100	-1.098%	12	433	-82.850%
2025-06-03	16.8500	16.8500	16.3900	16.3900	-8.944%	2	438	-83.038%
2025-05-30	18.8500	18.8500	18.0000	18.0000	-9.320%	22	438	-84.556%
2025-05-29	20.0500	20.1000	19.8500	19.8500	+0.761%	7	448	-85.995%
2025-05-27	19.7000	19.7200	19.1000	19.7000	+1.546%	12	454	-85.888%
2025-05-22	19.4000	19.4000	19.4000	19.4000	-7.619%	3	456	-85.670%
2025-05-21	21.4200	21.7300	20.2100	21.0000	+10.818%	76	457	-86.762%
2025-05-20	18.9000	19.0000	18.9000	18.9500	+0.584%	22	405	-85.330%
2025-05-19	18.8400	18.8400	18.8400	18.8400	-9.986%	2	383	-85.244%
2025-05-09	20.9500	20.9500	19.1000	20.9300	-5.294%	40	382	-86.718%
2025-05-01	22.0500	22.1000	22.0500	22.1000	-1.996%	17	382	-87.421%
2025-04-29	22.5500	22.5500	22.5500	22.5500	-27.748%	2	381	-87.672%
2025-04-22	32.0300	32.0400	29.2500	31.2100	+12.875%	8	380	-91.093%
2025-04-17	27.3000	28.1400	26.1000	27.6500	+3.172%	4	392	-89.946%
2025-04-15	26.1000	27.8700	26.1000	26.8000	-3.423%	12	392	-89.627%
2025-04-14	27.8800	27.8800	27.7400	27.7500	-9.016%	6	404	-89.982%
2025-04-11	32.1200	32.1800	29.9000	30.5000	-8.792%	30	408	-90.885%
2025-04-08	33.5700	36.5000	33.2300	33.4400	-6.982%	20	414	-91.687%
2025-04-07	35.1000	35.9500	35.1000	35.9500	+4.203%	21	434	-92.267%
2025-04-04	35.0000	35.2500	34.5000	34.5000	+40.816%	30	434	-91.942%
2025-03-12	24.5000	24.5000	24.5000	24.5000	+8.551%	26	434	-88.653%
2025-03-05	22.3100	23.5500	22.3100	22.5700	-2.505%	4	456	-87.683%
2025-03-04	23.1500	23.1500	23.1500	23.1500	+9.820%	1	456	-87.991%
2025-03-03	21.3700	21.3700	21.0800	21.0800	+1.836%	2	455	-86.812%
2025-02-28	20.4000	20.9000	20.3000	20.7000	-1.429%	68	457	-86.570%
2025-02-27	21.0000	21.0000	21.0000	21.0000	+3.960%	1	437	-86.762%
2025-02-24	20.2000	20.2000	20.2000	20.2000	+9.189%	1	436	-86.238%
2025-02-20	17.9000	19.0000	17.9000	18.5000	-1.070%	3	435	-84.973%
2025-02-14	20.0000	20.0300	17.9000	18.7000	+3.889%	48	425	-85.134%
2025-02-13	19.3000	19.3000	18.0000	18.0000	-10.224%	34	459	-84.556%
2025-02-11	19.8500	20.0500	19.8200	20.0500	+1.263%	35	459	-86.135%
2025-02-10	20.1000	20.2000	19.8000	19.8000	-10.690%	8	424	-85.960%
2025-02-06	22.1700	23.0000	22.1700	22.1700	-1.685%	4	418	-87.461%
2025-01-31	21.5000	22.5500	21.5000	22.5500	+2.733%	212	414	-87.672%
2025-01-30	21.9500	21.9500	21.9500	21.9500	+0.228%	1	319	-87.335%
2025-01-29	21.0000	21.9000	21.0000	21.9000	+6.934%	2	319	-87.306%
2025-01-28	20.4800	20.4800	20.4800	20.4800	-2.476%	2	318	-86.426%
2025-01-27	20.2000	21.0000	20.2000	21.0000	-1.176%	3	318	-86.762%
2025-01-23	20.9500	21.3000	20.9500	21.2500	+3.406%	100	319	-86.918%
2025-01-22	21.1800	21.1800	20.5500	20.5500	-12.665%	5	304	-86.472%
2025-01-17	23.3500	23.5300	23.3500	23.5300	-3.684%	10	308	-88.185%
2025-01-15	24.5200	24.8200	23.3500	24.4300	-7.811%	9	308	-88.621%
2025-01-14	26.3500	27.0000	26.3000	26.5000	-3.285%	34	299	-89.509%
2025-01-13	27.1800	27.4000	27.1800	27.4000	+2.430%	6	267	-89.854%
2025-01-08	26.8000	26.8000	26.7500	26.7500	+18.783%	2	263	-89.607%
2025-01-06	22.5200	22.5200	22.5200	22.5200	+4.744%	1	262	-87.655%
2024-12-30	21.5000	21.5000	21.5000	21.5000	-5.286%	150	262	-87.070%
2024-12-24	22.7000	22.7000	22.7000	22.7000	+7.227%	1	112	-87.753%
2024-12-19	21.1700	21.1700	21.1700	21.1700	+0.332%	1	112	-86.868%
2024-12-18	20.9200	21.1000	20.9200	21.1000	+12.234%	2	111	-86.825%
2024-12-17	18.8000	18.8000	18.8000	18.8000	0.000%	1	109	-85.213%