Dark

PANW20270115P170
PANW Jan 15 2027 170.00 Put (PANW270115P00170000)
option OPRA

EOD

Jul 24, 2026

3.35-5.634%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.3500	3.3500	3.3500	3.3500	-5.634%	1	2,055	0.000%
2026-07-23	3.5500	3.5500	3.5500	3.5500	+36.538%	3	2,055	-5.634%
2026-07-20	2.6000	2.6000	2.6000	2.6000	-18.750%	1	2,055	+28.846%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-9.348%	1	2,055	+4.688%
2026-07-09	3.5300	3.5300	3.5300	3.5300	-5.867%	3	2,056	-5.099%
2026-07-08	3.7500	3.7500	3.7500	3.7500	+27.119%	1	2,056	-10.667%
2026-07-02	2.9500	2.9500	2.9500	2.9500	-15.714%	1	2,057	+13.559%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-12.500%	5	2,057	-4.286%
2026-06-25	4.0000	4.0000	4.0000	4.0000	0.000%	2	2,057	-16.250%
2026-06-24	4.0000	4.0000	4.0000	4.0000	-9.091%	3	2,055	-16.250%
2026-06-23	4.2500	4.4000	4.2500	4.4000	+4.762%	20	2,055	-23.864%
2026-06-22	4.2200	4.2200	4.1000	4.2000	-7.692%	7	2,051	-20.238%
2026-06-16	4.4500	4.5500	4.4500	4.5500	-27.200%	14	2,051	-26.374%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+7.759%	3	2,051	-46.400%
2026-06-08	5.7700	5.8000	5.7700	5.8000	+1.933%	10	2,054	-42.241%
2026-06-05	5.6900	5.6900	5.6900	5.6900	+9.423%	10	2,054	-41.125%
2026-06-03	6.6500	6.6500	5.2000	5.2000	-1.701%	18	2,054	-35.577%
2026-06-02	5.2000	5.2900	5.2000	5.2900	+3.119%	2	2,057	-36.673%
2026-06-01	5.0800	5.1300	5.0800	5.1300	-11.856%	7	2,057	-34.698%
2026-05-29	5.8200	5.8200	5.8200	5.8200	-10.462%	7	2,064	-42.440%
2026-05-28	6.7200	6.7200	6.5000	6.5000	-9.722%	4	2,071	-48.462%
2026-05-27	7.4600	7.6200	7.2000	7.2000	+5.572%	210	2,020	-53.472%
2026-05-22	6.8200	6.8200	6.8200	6.8200	-5.931%	1	2,064	-50.880%
2026-05-21	7.6100	7.6100	7.2500	7.2500	-6.210%	3	2,064	-53.793%
2026-05-20	7.7300	7.7300	7.7300	7.7300	+1.046%	1	2,064	-56.662%
2026-05-18	7.6500	7.6500	7.6500	7.6500	-1.290%	1	2,062	-56.209%
2026-05-15	8.2000	8.2000	7.7400	7.7500	-10.714%	12	2,062	-56.774%
2026-05-14	9.1700	9.1700	8.5500	8.6800	-10.515%	23	2,058	-61.406%
2026-05-13	9.8500	10.0000	9.7000	9.7000	-7.177%	9	2,050	-65.464%
2026-05-12	10.2500	10.6000	10.2000	10.4500	-1.415%	14	2,050	-67.943%
2026-05-11	11.5000	11.5500	10.4500	10.6000	-12.397%	824	2,050	-68.396%
2026-05-08	12.9000	12.9000	12.1000	12.1000	-17.966%	23	2,078	-72.314%
2026-05-07	14.1500	14.7500	14.0000	14.7500	-16.193%	48	2,075	-77.288%
2026-05-04	17.1000	17.6000	17.1000	17.6000	-3.562%	11	2,065	-80.966%
2026-05-01	18.2500	18.2500	18.2500	18.2500	-6.410%	1	2,063	-81.644%
2026-04-28	18.8700	19.5500	18.8700	19.5000	-2.500%	18	2,063	-82.821%
2026-04-22	20.0000	20.0000	20.0000	20.0000	-3.614%	2	2,052	-83.250%
2026-04-21	22.5000	22.5000	20.7500	20.7500	-18.403%	209	2,046	-83.855%
2026-04-16	24.5500	25.4300	24.5500	25.4300	-3.929%	3	2,025	-86.827%
2026-04-15	26.5200	26.9800	25.8700	26.4700	-8.881%	302	2,025	-87.344%
2026-04-13	29.0500	29.0500	29.0500	29.0500	-4.910%	1	1,838	-88.468%
2026-04-10	29.6200	30.5500	29.6200	30.5500	+45.476%	15	1,837	-89.034%
2026-04-08	20.0000	21.0000	20.0000	21.0000	-19.540%	153	1,838	-84.048%
2026-04-07	26.1000	26.1000	26.1000	26.1000	+0.385%	1	1,714	-87.165%
2026-04-06	26.8500	26.8500	26.0000	26.0000	-2.256%	4	1,715	-87.115%
2026-04-02	26.6000	26.6000	26.6000	26.6000	-2.457%	1	1,714	-87.406%
2026-04-01	27.3500	27.3500	27.2700	27.2700	-0.110%	3	1,714	-87.715%
2026-03-31	27.3000	27.3000	27.3000	27.3000	-4.977%	1	1,717	-87.729%
2026-03-30	28.8500	28.8500	28.7300	28.7300	-16.483%	2	1,717	-88.340%
2026-03-27	34.4800	34.4800	33.5000	34.4000	+20.956%	8	1,717	-90.262%
2026-03-26	28.4400	28.4400	28.4400	28.4400	+14.217%	1	1,716	-88.221%
2026-03-20	24.9000	24.9000	24.9000	24.9000	+12.670%	2	1,716	-86.546%
2026-03-19	22.0500	22.1000	21.9500	22.1000	-5.676%	150	1,716	-84.842%
2026-03-16	23.4300	23.4300	23.4300	23.4300	-1.264%	1	1,641	-85.702%
2026-03-12	23.7300	23.7300	23.7300	23.7300	-5.833%	1	1,640	-85.883%
2026-03-11	24.1600	25.3500	24.1600	25.2000	-0.198%	66	1,641	-86.706%
2026-03-10	25.4000	25.4500	25.0500	25.2500	-1.559%	18	1,608	-86.733%
2026-03-09	24.4000	25.6500	24.4000	25.6500	+0.984%	32	1,593	-86.940%
2026-03-06	25.5500	25.8000	25.2500	25.4000	-3.238%	155	1,574	-86.811%
2026-03-05	26.2500	26.2500	26.2500	26.2500	-18.981%	11	1,508	-87.238%
2026-02-26	32.8500	32.8500	32.4000	32.4000	-12.432%	2	1,497	-89.660%
2026-02-24	35.9400	37.0000	35.9400	37.0000	+9.760%	3	1,497	-90.946%
2026-02-23	33.7100	33.7100	33.7100	33.7100	+16.241%	1	1,498	-90.062%
2026-02-20	29.0000	29.0000	29.0000	29.0000	-9.375%	1	1,499	-88.448%
2026-02-19	31.8700	32.0000	31.8700	32.0000	+3.226%	2	1,499	-89.531%
2026-02-18	31.3900	31.3900	30.0000	31.0000	+29.382%	10	1,499	-89.194%
2026-02-17	23.9600	23.9600	23.9600	23.9600	-2.124%	10	1,491	-86.018%
2026-02-13	24.4000	24.8500	23.9000	24.4800	-4.747%	92	1,441	-86.315%
2026-02-12	25.7000	25.7000	25.7000	25.7000	+3.838%	1	1,441	-86.965%
2026-02-10	24.7500	24.7500	24.7500	24.7500	-13.462%	1	1,442	-86.465%
2026-02-09	28.6000	28.6000	28.6000	28.6000	-7.533%	1	1,442	-88.287%
2026-02-05	26.0500	30.9300	26.0000	30.9300	+19.652%	95	1,441	-89.169%
2026-02-04	25.7500	26.3700	25.1500	25.8500	+2.134%	86	1,411	-87.041%
2026-02-03	25.4900	25.4900	25.3100	25.3100	+26.234%	6	1,400	-86.764%
2026-01-30	20.0500	20.0500	20.0500	20.0500	+11.389%	1	1,400	-83.292%
2026-01-29	18.0000	18.0000	18.0000	18.0000	+6.509%	1	1,400	-81.389%
2026-01-28	16.9000	16.9000	16.9000	16.9000	-0.295%	1	1,399	-80.178%
2026-01-27	16.6600	17.1500	16.6600	16.9500	-0.877%	9	1,398	-80.236%
2026-01-26	17.8100	17.8100	17.0500	17.1000	-5.525%	12	1,398	-80.409%
2026-01-23	18.1000	18.1000	18.1000	18.1000	+13.480%	2	1,399	-81.492%
2026-01-20	15.9500	15.9500	15.9500	15.9500	+0.314%	1	1,397	-78.997%
2026-01-16	15.9500	16.2000	15.8200	15.9000	+2.581%	36	1,397	-78.931%
2026-01-12	15.5000	15.5000	15.5000	15.5000	0.000%	3	1,397	-78.387%
2026-01-09	15.0000	15.5000	15.0000	15.5000	+3.333%	304	1,400	-78.387%
2026-01-08	15.0300	15.0300	15.0000	15.0000	+4.167%	2	1,270	-77.667%
2026-01-07	14.1000	14.4000	14.1000	14.4000	-15.789%	4	1,270	-76.736%
2026-01-06	16.7500	17.1000	16.6400	17.1000	-3.662%	355	1,286	-80.409%
2026-01-05	17.1500	17.7500	16.4700	17.7500	-4.054%	12	1,137	-81.127%
2026-01-02	19.3500	19.3800	18.5000	18.5000	+14.198%	64	1,137	-81.892%
2025-12-16	16.2000	16.2000	16.2000	16.2000	+9.017%	20	1,138	-79.321%
2025-12-09	14.8600	14.8600	14.8600	14.8600	-12.071%	5	1,158	-77.456%
2025-12-01	16.9000	16.9000	16.9000	16.9000	-5.902%	1	1,158	-80.178%
2025-11-24	17.9600	17.9600	17.9600	17.9600	-4.721%	1	1,158	-81.347%
2025-11-21	18.8500	18.8500	18.8500	18.8500	+20.833%	8	1,158	-82.228%
2025-11-19	15.6800	15.6800	15.6000	15.6000	+6.485%	2	1,166	-78.526%
2025-11-17	14.5000	14.6500	14.4000	14.6500	+8.118%	215	1,165	-77.133%
2025-11-07	14.0300	14.0300	13.5500	13.5500	-7.192%	6	1,140	-75.277%
2025-11-06	13.6500	14.6000	13.6500	14.6000	+14.510%	6	1,145	-77.055%
2025-11-05	12.6500	12.9000	12.6500	12.7500	+9.442%	84	1,145	-73.725%
2025-10-31	11.3000	11.6500	11.3000	11.6500	-2.101%	2	1,129	-71.245%
2025-10-30	11.8500	11.9400	11.7000	11.9000	-17.647%	10	1,129	-71.849%
2025-10-22	14.4500	14.4500	14.4500	14.4500	+10.305%	15	1,125	-76.817%
2025-10-13	12.7500	13.1000	12.7500	13.1000	+9.623%	3	1,127	-74.427%
2025-10-10	11.9500	11.9500	11.9500	11.9500	-1.565%	1	1,125	-71.967%
2025-10-08	12.1400	12.1400	12.1400	12.1400	-14.807%	1	1,125	-72.405%
2025-10-01	14.1000	14.2500	14.1000	14.2500	-3.390%	16	1,131	-76.491%
2025-09-25	14.7200	14.7500	14.7200	14.7500	+5.357%	2	1,121	-77.288%
2025-09-23	13.6500	14.5000	13.6500	14.0000	+6.464%	138	1,120	-76.071%
2025-09-22	13.2300	13.2500	13.1500	13.1500	+2.176%	21	1,038	-74.525%
2025-09-18	13.4600	13.5500	12.8700	12.8700	-15.607%	8	1,026	-73.970%
2025-09-12	15.2500	15.2500	15.2500	15.2500	+4.096%	1	1,026	-78.033%
2025-09-11	14.6000	14.7000	14.6000	14.6500	-2.658%	5	1,026	-77.133%
2025-09-10	15.0500	15.0500	15.0500	15.0500	-0.987%	1	1,026	-77.741%
2025-09-08	15.3500	15.3500	15.2000	15.2000	-4.101%	602	1,026	-77.961%
2025-09-05	16.1000	16.1000	15.8500	15.8500	-2.341%	16	426	-78.864%
2025-09-04	16.2300	16.2300	16.2300	16.2300	-1.636%	1	410	-79.359%
2025-09-03	16.5500	16.5500	16.5000	16.5000	-2.367%	2	411	-79.697%
2025-08-28	16.9000	16.9000	16.9000	16.9000	-9.867%	1	409	-80.178%
2025-08-26	18.7500	18.7500	18.7500	18.7500	+2.459%	50	408	-82.133%
2025-08-22	18.6000	18.6000	18.3000	18.3000	-5.426%	3	408	-81.694%
2025-08-21	19.7700	19.7700	19.3500	19.3500	+7.799%	30	424	-82.687%
2025-08-19	17.9500	17.9500	17.9500	17.9500	-21.444%	1	402	-81.337%
2025-08-18	23.0000	23.0000	22.8400	22.8500	0.000%	15	402	-85.339%
2025-08-15	22.8500	22.8500	22.8500	22.8500	+0.661%	1	402	-85.339%
2025-08-13	22.7000	22.7000	22.7000	22.7000	-1.859%	1	401	-85.242%
2025-08-12	22.5200	23.1300	22.5200	23.1300	-8.214%	7	400	-85.517%
2025-08-11	24.4500	25.2000	24.4500	25.2000	-1.716%	17	395	-86.706%
2025-08-08	25.8500	26.0500	25.6400	25.6400	+2.807%	63	395	-86.934%
2025-08-05	24.9400	24.9400	24.9400	24.9400	+1.341%	1	401	-86.568%
2025-08-04	25.0000	25.0000	24.5500	24.6100	+11.559%	67	401	-86.388%
2025-07-31	22.0600	22.0600	22.0600	22.0600	+8.137%	4	393	-84.814%
2025-07-30	20.4000	20.4000	20.4000	20.4000	+15.581%	1	389	-83.578%
2025-07-18	17.6500	17.6500	17.6500	17.6500	+2.497%	1	389	-81.020%
2025-07-10	17.2200	17.2200	17.2200	17.2200	+7.625%	5	388	-80.546%
2025-07-08	16.0000	16.0000	16.0000	16.0000	-5.325%	2	388	-79.063%
2025-07-07	16.9000	16.9000	16.9000	16.9000	-6.371%	1	388	-80.178%
2025-07-01	17.7500	18.0500	17.7100	18.0500	+6.176%	81	388	-81.440%
2025-06-27	17.0000	17.0000	17.0000	17.0000	+4.938%	1	348	-80.294%
2025-06-26	16.2000	16.2000	16.2000	16.2000	-4.706%	1	347	-79.321%
2025-06-24	17.0000	17.0000	17.0000	17.0000	+6.250%	2	347	-80.294%
2025-06-06	16.0000	16.0000	16.0000	16.0000	-12.088%	4	347	-79.063%
2025-06-05	18.9000	18.9000	18.2000	18.2000	-4.211%	3	347	-81.593%
2025-06-02	19.7500	19.7500	19.0000	19.0000	-6.404%	4	346	-82.368%
2025-05-30	20.3000	20.3000	20.3000	20.3000	-7.937%	2	343	-83.498%
2025-05-29	21.9500	22.1000	21.9000	22.0500	+8.088%	25	342	-84.807%
2025-05-28	20.5500	20.5500	20.4000	20.4000	-9.374%	3	317	-83.578%
2025-05-21	22.5200	22.5200	22.5100	22.5100	+9.325%	10	317	-85.118%
2025-05-20	21.7000	21.7000	20.5900	20.5900	-4.543%	24	310	-83.730%
2025-05-14	21.5700	21.5700	21.5700	21.5700	+5.735%	5	304	-84.469%
2025-05-13	20.3500	20.4000	20.3500	20.4000	-15.528%	2	299	-83.578%
2025-05-01	24.1500	24.1500	24.1500	24.1500	-37.838%	16	298	-86.128%
2025-04-07	38.0500	38.8500	38.0500	38.8500	+3.877%	10	298	-91.377%
2025-04-04	37.3500	38.4500	37.3500	37.4000	+21.904%	34	298	-91.043%
2025-03-31	30.6800	30.6800	30.6800	30.6800	+5.976%	1	302	-89.081%
2025-03-28	29.2500	29.2500	28.9500	28.9500	+25.162%	22	301	-88.428%
2025-03-19	23.1300	23.1300	23.1300	23.1300	-12.717%	10	310	-85.517%
2025-03-11	26.5000	26.5000	26.5000	26.5000	-8.621%	1	311	-87.358%
2025-03-10	29.0000	29.0000	29.0000	29.0000	+7.407%	1	312	-88.448%
2025-03-07	27.0000	27.0000	27.0000	27.0000	+39.896%	120	311	-87.593%
2025-02-18	19.3000	19.3000	19.3000	19.3000	-2.130%	3	251	-82.642%
2025-02-14	22.1200	22.1500	19.7200	19.7200	-2.857%	28	251	-83.012%
2025-02-13	20.8000	20.8000	20.3000	20.3000	-8.846%	3	250	-83.498%
2025-02-10	22.2700	22.2700	22.2700	22.2700	-1.285%	1	250	-84.957%
2025-02-07	22.5600	22.5600	22.5600	22.5600	-8.664%	2	251	-85.151%
2025-01-31	24.7000	24.7000	24.7000	24.7000	+0.122%	2	251	-86.437%
2025-01-29	24.6700	24.6700	24.6700	24.6700	+13.687%	1	250	-86.421%
2025-01-28	21.7000	21.7000	21.7000	21.7000	-5.033%	1	251	-84.562%
2025-01-27	22.2300	22.8500	22.2300	22.8500	+2.466%	2	251	-85.339%
2025-01-24	22.0500	22.3000	22.0500	22.3000	-3.672%	80	252	-84.978%
2025-01-23	23.1500	23.1500	23.1500	23.1500	-18.024%	200	219	-85.529%
2025-01-15	28.2400	28.2400	28.2400	28.2400	-5.647%	1	32	-88.137%
2025-01-13	29.9300	29.9300	29.9300	29.9300	+6.626%	1	31	-88.807%
2025-01-10	28.0700	28.0700	28.0700	28.0700	-0.988%	2	30	-88.066%
2025-01-08	28.8300	29.6000	28.3500	28.3500	+4.806%	8	22	-88.183%
2025-01-07	27.0500	27.0500	27.0500	27.0500	+13.512%	1	22	-87.616%
2025-01-03	23.8700	23.8700	23.8100	23.8300	+2.671%	20	22	-85.942%
2024-12-18	22.3500	23.2100	22.3500	23.2100	0.000%	2	14	-85.567%