Dark

PANW20270115P180
PANW Jan 15 2027 180.00 Put (PANW270115P00180000)
option OPRA

EOD

Jul 27, 2026

4.61-1.496%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.6100	4.6100	4.6100	4.6100	-1.496%	3	2,553	0.000%
2026-07-23	4.7000	4.7000	4.6800	4.6800	+16.129%	3	2,553	-1.496%
2026-07-21	4.0300	4.0300	4.0300	4.0300	+8.919%	5	2,550	+14.392%
2026-07-20	3.7000	3.7000	3.7000	3.7000	+7.246%	1	2,555	+24.595%
2026-07-16	3.4500	3.4500	3.4500	3.4500	-19.580%	1	2,555	+33.623%
2026-07-13	4.2900	4.2900	4.2900	4.2900	+7.250%	1	2,555	+7.459%
2026-07-10	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,554	+15.250%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+11.111%	4	2,554	+15.250%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-8.861%	1	2,557	+28.056%
2026-07-01	3.9500	3.9500	3.9500	3.9500	-1.985%	1	2,557	+16.709%
2026-06-30	4.2500	4.2500	3.8600	4.0300	-4.048%	3	2,558	+14.392%
2026-06-29	4.2600	4.2600	4.2000	4.2000	-11.579%	3	2,558	+9.762%
2026-06-26	5.1000	5.1000	4.7500	4.7500	-5.941%	2	2,558	-2.947%
2026-06-25	5.0000	5.1100	5.0000	5.0500	-7.339%	28	2,559	-8.713%
2026-06-23	5.5000	5.5000	5.4500	5.4500	+6.238%	2	2,564	-15.413%
2026-06-22	5.9000	5.9000	5.1300	5.1300	-5.525%	7	2,565	-10.136%
2026-06-18	5.5400	5.5400	5.4300	5.4300	-7.966%	2	2,572	-15.101%
2026-06-17	5.9000	5.9000	5.9000	5.9000	+1.724%	1	2,572	-21.864%
2026-06-16	5.7500	5.8000	5.7500	5.8000	+6.422%	3	2,572	-20.517%
2026-06-15	5.9600	5.9600	5.4500	5.4500	-25.342%	152	2,574	-15.413%
2026-06-11	8.0000	8.0000	7.3000	7.3000	-9.317%	4	2,574	-36.849%
2026-06-10	8.1500	8.1500	8.0500	8.0500	+6.623%	4	2,578	-42.733%
2026-06-08	7.6200	7.6200	7.0500	7.5500	+10.219%	179	2,579	-38.940%
2026-06-05	6.8500	6.8500	6.8500	6.8500	+5.385%	10	2,554	-32.701%
2026-06-02	7.1800	7.1800	6.4500	6.5000	-17.092%	19	2,564	-29.077%
2026-06-01	6.4400	7.8400	6.4400	7.8400	-1.508%	11	2,575	-41.199%
2026-05-29	7.9600	7.9600	7.9600	7.9600	-11.061%	1	2,581	-42.085%
2026-05-28	9.4600	9.4600	8.9500	8.9500	-8.673%	3	2,581	-48.492%
2026-05-27	9.9900	9.9900	9.8000	9.8000	+19.077%	2	2,583	-52.959%
2026-05-26	8.6800	8.6800	8.2300	8.2300	+1.355%	11	2,582	-43.985%
2026-05-22	8.7500	8.7500	8.1200	8.1200	-11.257%	2	2,576	-43.227%
2026-05-20	9.1500	9.1500	9.1500	9.1500	-10.557%	10	2,576	-49.617%
2026-05-19	9.1700	10.2300	9.1700	10.2300	+6.010%	3	2,577	-54.936%
2026-05-18	11.9800	11.9800	9.6500	9.6500	-5.392%	5	2,577	-52.228%
2026-05-15	10.4000	10.4000	10.2000	10.2000	-7.019%	2	2,577	-54.804%
2026-05-14	11.9900	11.9900	10.6000	10.9700	-7.034%	36	2,579	-57.976%
2026-05-13	12.5000	12.5000	11.8000	11.8000	-10.943%	7	2,588	-60.932%
2026-05-12	13.1000	13.7500	13.1000	13.2500	-5.018%	87	2,588	-65.208%
2026-05-11	14.2000	14.2000	13.8000	13.9500	-10.289%	6	2,588	-66.953%
2026-05-08	15.4400	15.7500	15.3500	15.5500	-20.865%	208	2,535	-70.354%
2026-05-07	19.6500	19.6500	19.6500	19.6500	-13.360%	3	2,332	-76.539%
2026-05-04	22.6800	22.6800	22.6800	22.6800	-1.391%	1	2,334	-79.674%
2026-05-01	24.5000	24.5000	23.0000	23.0000	-1.919%	20	2,344	-79.957%
2026-04-28	23.4500	23.4500	23.4500	23.4500	-10.325%	5	2,344	-80.341%
2026-04-24	26.1500	26.1500	26.1500	26.1500	+0.577%	1	2,344	-82.371%
2026-04-21	26.0000	26.0000	26.0000	26.0000	-13.333%	1	2,345	-82.269%
2026-04-17	29.8200	30.0000	29.7500	30.0000	-2.755%	19	2,345	-84.633%
2026-04-16	31.0500	31.0500	30.8500	30.8500	-3.292%	4	2,339	-85.057%
2026-04-15	32.4000	32.5000	31.9000	31.9000	-11.708%	309	2,335	-85.549%
2026-04-10	36.1200	36.1300	36.1200	36.1300	+12.730%	5	2,257	-87.241%
2026-04-07	32.0500	32.0500	32.0500	32.0500	-2.584%	5	2,252	-85.616%
2026-04-01	32.9000	32.9000	32.9000	32.9000	-7.141%	2	2,252	-85.988%
2026-03-30	36.7200	36.7200	35.4300	35.4300	-13.900%	17	2,251	-86.988%
2026-03-27	41.1500	41.1500	41.1500	41.1500	+21.458%	1	2,234	-88.797%
2026-03-24	33.8800	33.8800	33.8800	33.8800	+13.691%	5	2,233	-86.393%
2026-03-13	29.8000	29.8000	29.8000	29.8000	-0.168%	3	2,233	-84.530%
2026-03-12	29.2800	29.9000	27.2000	29.8500	-3.084%	314	2,236	-84.556%
2026-03-11	30.8000	30.8000	30.8000	30.8000	-0.485%	1	1,979	-85.032%
2026-03-10	30.9500	30.9500	30.9500	30.9500	+2.314%	2	1,978	-85.105%
2026-03-09	30.2500	30.2500	30.2500	30.2500	-3.662%	4	1,977	-84.760%
2026-03-06	31.5500	31.5500	31.3000	31.4000	-2.726%	13	1,973	-85.318%
2026-03-05	31.3500	32.3000	31.3500	32.2800	-14.671%	35	1,972	-85.719%
2026-03-03	38.1200	38.1200	37.8300	37.8300	-6.129%	2	1,959	-87.814%
2026-03-02	40.3000	40.3000	40.3000	40.3000	+1.358%	500	1,958	-88.561%
2026-02-27	41.7000	41.7000	39.7600	39.7600	-9.677%	2	1,958	-88.405%
2026-02-24	42.8700	44.0200	42.7900	44.0200	+5.945%	27	1,959	-89.527%
2026-02-23	41.5500	41.5500	41.5500	41.5500	+23.624%	4	1,952	-88.905%
2026-02-20	36.3600	36.3600	33.6100	33.6100	-8.867%	2	1,952	-86.284%
2026-02-19	36.8800	36.8800	36.8800	36.8800	-7.243%	1	1,951	-87.500%
2026-02-18	39.7600	39.7600	39.7600	39.7600	+19.543%	1	1,951	-88.405%
2026-02-12	33.5300	33.5300	33.2600	33.2600	+5.054%	7	1,950	-86.140%
2026-02-10	31.6600	31.6600	31.6600	31.6600	+3.532%	4	1,955	-85.439%
2026-02-09	32.1500	32.2500	30.5800	30.5800	-13.125%	29	1,955	-84.925%
2026-02-06	35.2000	35.2000	35.2000	35.2000	+4.142%	25	1,981	-86.903%
2026-02-05	33.8000	33.8000	33.8000	33.8000	+6.625%	4	1,956	-86.361%
2026-02-04	30.8000	31.7000	30.5000	31.7000	+0.444%	686	1,747	-85.457%
2026-02-03	30.1000	31.5600	30.1000	31.5600	+25.737%	6	1,468	-85.393%
2026-02-02	24.9000	25.2000	24.9000	25.1000	-0.199%	11	1,466	-81.633%
2026-01-30	24.4500	25.1500	24.4000	25.1500	-1.373%	7	1,465	-81.670%
2026-01-29	25.5000	25.5000	25.5000	25.5000	+15.124%	1	1,466	-81.922%
2026-01-28	20.9500	22.1500	20.9500	22.1500	+3.505%	6	1,465	-79.187%
2026-01-27	21.5500	21.7000	21.4000	21.4000	+1.663%	109	1,462	-78.458%
2026-01-26	21.7000	21.9000	21.0000	21.0500	-7.594%	123	1,407	-78.100%
2026-01-23	22.0000	22.7800	22.0000	22.7800	+1.020%	2	1,395	-79.763%
2026-01-22	22.5500	22.5500	22.5500	22.5500	+11.523%	10	1,395	-79.557%
2026-01-16	20.2200	20.2200	20.2200	20.2200	+6.702%	1	1,394	-77.201%
2026-01-15	19.0000	19.1500	18.7500	18.9500	-3.807%	40	1,394	-75.673%
2026-01-13	19.7000	19.7000	19.7000	19.7000	+0.254%	5	1,375	-76.599%
2026-01-09	19.6500	19.6500	19.6500	19.6500	+2.450%	1	1,370	-76.539%
2026-01-08	19.1800	19.1800	19.1800	19.1800	+5.385%	1	1,370	-75.965%
2026-01-07	17.6500	18.2500	17.6000	18.2000	-13.744%	17	1,370	-74.670%
2026-01-06	21.1000	21.1000	21.1000	21.1000	-3.872%	4	1,376	-78.152%
2026-01-05	21.9500	21.9500	21.9500	21.9500	+2.570%	1	1,372	-78.998%
2025-12-31	20.9000	21.4000	20.9000	21.4000	+3.532%	3	1,370	-78.458%
2025-12-26	20.7500	20.7500	20.6700	20.6700	+13.571%	2	1,370	-77.697%
2025-12-23	18.2000	18.2000	18.2000	18.2000	-9.000%	5	1,371	-74.670%
2025-12-22	20.0000	20.0000	20.0000	20.0000	-2.913%	1	1,371	-76.950%
2025-12-19	20.7000	20.7000	20.5200	20.6000	-3.738%	6	1,370	-77.621%
2025-12-18	21.4000	21.4000	21.4000	21.4000	+3.883%	1	1,369	-78.458%
2025-12-15	20.6000	20.6000	20.5800	20.6000	+8.421%	8	1,369	-77.621%
2025-12-09	18.7700	19.0000	18.7700	19.0000	+4.972%	34	1,369	-75.737%
2025-12-05	18.2000	18.2000	18.1000	18.1000	-4.987%	97	1,424	-74.530%
2025-12-04	19.0500	19.0500	19.0500	19.0500	-4.940%	55	1,369	-75.801%
2025-12-03	20.2000	20.2000	19.9400	20.0400	-10.376%	4	1,369	-76.996%
2025-11-26	22.3600	22.3600	22.3600	22.3600	-2.401%	1	1,369	-79.383%
2025-11-24	22.9100	22.9100	22.9100	22.9100	-2.303%	20	1,369	-79.878%
2025-11-21	24.2000	25.8500	23.4000	23.4500	+14.558%	46	1,389	-80.341%
2025-11-20	20.4700	20.4700	20.4700	20.4700	+9.057%	2	1,389	-77.479%
2025-11-19	19.3800	19.3800	18.7700	18.7700	+0.482%	4	1,387	-75.440%
2025-11-18	18.7000	19.2100	18.6800	18.6800	+2.356%	302	1,385	-75.321%
2025-11-17	18.2500	18.2500	18.2500	18.2500	-3.080%	6	1,399	-74.740%
2025-11-14	18.8300	18.8300	18.8300	18.8300	+5.196%	2	1,399	-75.518%
2025-11-13	16.9000	17.9000	16.9000	17.9000	-0.556%	11	1,401	-74.246%
2025-11-07	17.3900	18.0000	17.3700	18.0000	+11.801%	22	1,411	-74.389%
2025-11-05	15.7500	16.1000	15.7500	16.1000	+10.274%	57	1,411	-71.366%
2025-11-03	14.3000	15.5000	14.1000	14.6000	+0.344%	138	1,496	-68.425%
2025-10-31	14.2500	14.9600	14.1500	14.5500	-1.356%	340	1,496	-68.316%
2025-10-30	14.9000	14.9000	13.7200	14.7500	-1.667%	210	1,492	-68.746%
2025-10-29	14.2500	15.0000	14.2500	15.0000	+7.527%	228	1,556	-69.267%
2025-10-28	13.9500	14.2600	13.3500	13.9500	-0.499%	190	1,661	-66.953%
2025-10-27	14.4000	14.4000	13.8700	14.0200	-5.270%	15	1,781	-67.118%
2025-10-24	16.2100	16.2100	14.0700	14.8000	-6.918%	152	1,781	-68.851%
2025-10-23	16.4000	16.4000	15.5700	15.9000	-3.927%	28	1,846	-71.006%
2025-10-22	15.5000	16.9500	15.5000	16.5500	+4.747%	105	1,822	-72.145%
2025-10-21	15.9000	15.9000	15.5500	15.8000	-5.219%	55	1,838	-70.823%
2025-10-20	17.1700	17.5500	16.5200	16.6700	-3.919%	87	1,877	-72.346%
2025-10-17	18.0000	18.9200	17.3500	17.3500	-3.073%	73	1,850	-73.429%
2025-10-16	17.3500	19.6000	17.3500	17.9000	-1.648%	84	1,885	-74.246%
2025-10-15	17.6000	19.1000	17.2500	18.2000	+0.719%	836	1,941	-74.670%
2025-10-14	17.9500	19.0000	17.2000	18.0700	+6.608%	495	1,192	-74.488%
2025-10-13	16.2500	17.3500	16.2500	16.9500	-5.571%	358	1,440	-72.802%
2025-10-10	16.9000	18.3500	15.4000	17.9500	+18.482%	435	1,111	-74.318%
2025-10-08	15.0000	15.2000	15.0000	15.1500	-11.144%	40	771	-69.571%
2025-10-07	17.0000	17.6000	16.6500	17.0500	+11.075%	40	759	-72.962%
2025-10-06	15.9000	16.2500	15.3000	15.3500	-8.902%	184	759	-69.967%
2025-10-03	15.8000	17.2500	15.8000	16.8500	-4.533%	145	792	-72.641%
2025-10-01	17.6500	17.6500	17.6500	17.6500	+0.284%	4	664	-73.881%
2025-09-29	17.6000	17.6000	17.6000	17.6000	-2.493%	1	660	-73.807%
2025-09-26	18.0500	18.0500	18.0500	18.0500	+0.278%	90	659	-74.460%
2025-09-23	18.0000	18.0000	18.0000	18.0000	+9.091%	1	599	-74.389%
2025-09-22	16.4000	16.5000	16.4000	16.5000	+1.852%	15	599	-72.061%
2025-09-19	16.3500	16.3500	16.2000	16.2000	-4.425%	6	591	-71.543%
2025-09-18	16.8000	16.9500	16.8000	16.9500	-4.989%	6	586	-72.802%
2025-09-17	17.8400	17.8400	17.8400	17.8400	-3.568%	1	586	-74.159%
2025-09-16	18.8300	18.9500	18.4100	18.5000	0.000%	314	586	-75.081%
2025-09-12	18.5500	18.5500	18.5000	18.5000	-7.268%	190	384	-75.081%
2025-09-05	19.9500	19.9500	19.9500	19.9500	-0.499%	1	215	-76.892%
2025-09-04	20.0500	20.0500	20.0500	20.0500	-4.342%	1	215	-77.007%
2025-08-28	21.7000	21.7000	20.7200	20.9600	-5.671%	14	214	-78.006%
2025-08-27	22.2200	22.2200	22.2200	22.2200	-1.507%	2	225	-79.253%
2025-08-22	23.0200	23.0200	22.5600	22.5600	-1.009%	9	225	-79.566%
2025-08-19	22.7900	22.7900	22.7900	22.7900	-20.315%	10	224	-79.772%
2025-08-14	28.6000	28.6000	28.6000	28.6000	+4.839%	1	214	-83.881%
2025-08-13	27.2800	27.2800	27.2800	27.2800	-3.091%	1	214	-83.101%
2025-08-12	28.1500	28.1500	28.1500	28.1500	-8.187%	1	213	-83.623%
2025-08-11	30.6600	30.6600	30.6600	30.6600	+2.200%	1	213	-84.964%
2025-08-01	30.0000	30.0000	30.0000	30.0000	+5.820%	1	212	-84.633%
2025-07-31	26.5600	28.4500	26.5600	28.3500	+11.834%	10	214	-83.739%
2025-07-30	25.0800	25.8900	25.0800	25.3500	+36.290%	12	206	-81.815%
2025-07-28	18.6000	18.6000	18.6000	18.6000	-4.517%	1	195	-75.215%
2025-07-24	19.4800	19.4800	19.4800	19.4800	-0.307%	1	196	-76.335%
2025-07-22	19.5500	19.5500	19.5400	19.5400	-7.917%	4	195	-76.407%
2025-07-10	21.2200	21.2200	21.2200	21.2200	+5.310%	5	199	-78.275%
2025-06-26	20.1500	20.1500	20.1500	20.1500	-1.225%	4	199	-77.122%
2025-06-23	20.4000	20.4000	20.4000	20.4000	-3.546%	4	195	-77.402%
2025-06-17	21.1500	21.1500	21.1500	21.1500	-2.803%	1	199	-78.203%
2025-06-16	21.7600	21.7600	21.7600	21.7600	-1.982%	1	200	-78.814%
2025-06-10	22.6500	22.6500	22.2000	22.2000	+3.690%	2	199	-79.234%
2025-06-06	21.1500	21.4100	21.1500	21.4100	-1.336%	8	199	-78.468%
2025-06-05	22.8000	22.8000	21.7000	21.7000	-5.938%	4	203	-78.756%
2025-06-04	22.5000	23.0700	22.5000	23.0700	+5.103%	2	207	-80.017%
2025-06-03	21.9500	21.9500	21.9500	21.9500	-7.773%	2	205	-78.998%
2025-06-02	23.8000	23.8000	23.8000	23.8000	-2.857%	1	207	-80.630%
2025-05-30	24.5000	24.5000	24.5000	24.5000	-4.743%	2	208	-81.184%
2025-05-22	25.7200	25.7200	25.7200	25.7200	+6.281%	2	209	-82.076%
2025-05-20	24.7000	24.9000	24.2000	24.2000	-5.024%	20	207	-80.950%
2025-05-14	25.7200	25.7200	25.4800	25.4800	+4.426%	13	198	-81.907%
2025-05-13	24.4500	24.4500	24.4000	24.4000	-14.386%	20	201	-81.107%
2025-05-01	28.4500	28.5000	28.4500	28.5000	-27.017%	14	201	-83.825%
2025-04-22	39.0500	39.0500	39.0500	39.0500	-9.249%	2	187	-88.195%
2025-04-09	43.0300	43.0300	43.0300	43.0300	-3.951%	1	187	-89.287%
2025-04-07	47.0000	47.0000	43.7700	44.8000	+3.824%	39	187	-89.710%
2025-04-04	43.4500	44.0500	43.1500	43.1500	+51.776%	106	152	-89.316%
2025-03-24	28.4300	28.4300	28.4300	28.4300	-1.864%	1	152	-83.785%
2025-03-17	28.9700	28.9700	28.9700	28.9700	-5.666%	4	152	-84.087%
2025-03-14	30.7100	30.7100	30.7100	30.7100	-3.336%	2	152	-84.989%
2025-03-11	31.7700	31.7700	31.7700	31.7700	-4.105%	4	152	-85.489%
2025-03-10	33.1300	33.1300	33.1300	33.1300	+7.356%	1	152	-86.085%
2025-03-07	30.8600	30.8600	30.8600	30.8600	+2.185%	20	151	-85.062%
2025-03-06	30.2000	30.2000	30.2000	30.2000	+7.780%	8	135	-84.735%
2025-02-25	28.0200	28.0200	28.0200	28.0200	+17.979%	2	135	-83.547%
2025-02-20	23.7500	23.7500	23.7500	23.7500	+4.626%	1	135	-80.589%
2025-02-19	22.7000	22.7000	22.7000	22.7000	+3.748%	1	134	-79.692%
2025-02-18	23.1500	23.1500	21.8800	21.8800	-9.587%	5	133	-78.931%
2025-02-13	24.2000	24.2000	24.2000	24.2000	-18.928%	3	130	-80.950%
2025-02-03	30.7600	30.7600	29.8000	29.8500	+18.641%	4	131	-84.556%
2025-01-28	25.1600	25.1600	25.1600	25.1600	-6.607%	1	128	-81.677%
2025-01-24	26.9400	26.9400	26.9400	26.9400	-2.036%	2	127	-82.888%
2025-01-23	27.5000	27.5000	27.5000	27.5000	+2.041%	1	128	-83.236%
2025-01-22	26.9500	26.9500	26.9500	26.9500	-18.654%	9	129	-82.894%
2025-01-15	33.1300	33.1300	33.1300	33.1300	-4.110%	1	137	-86.085%
2025-01-08	34.5500	34.5500	34.5500	34.5500	+7.935%	1	137	-86.657%
2025-01-07	32.0000	32.0100	32.0000	32.0100	+8.804%	3	137	-85.598%
2025-01-03	29.4200	29.4200	29.4200	29.4200	-1.933%	2	134	-84.330%
2025-01-02	30.0000	30.0000	30.0000	30.0000	+9.449%	5	133	-84.633%
2024-12-24	27.4100	27.4100	27.4100	27.4100	-2.002%	1	128	-83.181%
2024-12-19	27.9700	27.9700	27.9700	27.9700	+2.304%	1	128	-83.518%
2024-12-18	27.3400	27.3400	27.3400	27.3400	+481.702%	2	128	-83.138%
2024-12-05	4.7000	4.7000	4.7000	4.7000	-9.615%	2	2	-1.915%
2024-11-27	5.2000	5.2000	5.2000	5.2000	0.000%	2	0	-11.346%