Dark

PANW20270115P185
PANW Jan 15 2027 185.00 Put (PANW270115P00185000)
option OPRA

EOD

Jul 23, 2026

5.35+16.304%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.3500	5.3500	5.3500	5.3500	+16.304%	1	2,703	0.000%
2026-07-21	4.8500	4.8500	4.6000	4.6000	-8.367%	35	2,703	+16.304%
2026-07-10	4.5500	5.0600	4.5500	5.0200	+10.817%	46	2,738	+6.574%
2026-07-07	4.4500	4.6500	4.4500	4.5300	+11.852%	44	2,777	+18.102%
2026-07-01	4.0500	4.0500	4.0500	4.0500	-25.688%	2	2,776	+32.099%
2026-06-30	5.4500	5.4500	5.4500	5.4500	+18.478%	1	2,778	-1.835%
2026-06-29	4.6200	4.6200	4.3000	4.6000	-14.019%	10	2,779	+16.304%
2026-06-26	5.3500	5.3500	5.3500	5.3500	-7.759%	1	2,788	0.000%
2026-06-25	5.8000	5.8000	5.8000	5.8000	-2.521%	3	2,789	-7.759%
2026-06-23	6.5000	6.5000	5.9500	5.9500	-18.493%	42	2,789	-10.084%
2026-06-15	7.3000	7.3000	7.3000	7.3000	+0.275%	1	2,781	-26.712%
2026-06-12	7.2800	7.2800	7.2800	7.2800	-19.558%	1	2,781	-26.511%
2026-06-10	9.1000	9.1000	9.0500	9.0500	-11.275%	4	2,781	-40.884%
2026-06-09	9.7200	10.2000	9.7200	10.2000	+17.241%	11	2,781	-47.549%
2026-06-08	8.7000	8.7000	8.7000	8.7000	+14.474%	4	2,792	-38.506%
2026-06-03	8.0000	8.5500	7.5500	7.6000	+2.013%	30	2,796	-29.605%
2026-06-02	8.2500	8.2500	7.1500	7.4500	+12.368%	1,162	2,778	-28.188%
2026-06-01	7.3700	7.7200	6.4100	6.6300	-30.211%	744	2,135	-19.306%
2026-05-29	9.1300	9.5000	9.1300	9.5000	-12.362%	18	2,639	-43.684%
2026-05-27	10.8500	10.8500	10.8400	10.8400	+0.370%	3	2,624	-50.646%
2026-05-20	12.9000	12.9000	10.7300	10.8000	-5.263%	17	2,623	-50.463%
2026-05-19	11.2800	11.4000	11.2800	11.4000	+3.636%	2	2,611	-53.070%
2026-05-18	11.0500	11.0500	11.0000	11.0000	-4.348%	16	2,611	-51.364%
2026-05-15	11.6900	11.7300	10.9800	11.5000	-5.350%	26	2,611	-53.478%
2026-05-14	13.0900	13.1000	12.1500	12.1500	-7.605%	26	2,626	-55.967%
2026-05-13	14.3500	14.3500	13.1500	13.1500	-12.914%	18	2,625	-59.316%
2026-05-12	13.1000	15.1400	13.1000	15.1000	-3.205%	14	2,625	-64.570%
2026-05-11	15.5500	15.6000	15.5500	15.6000	-10.857%	4	2,625	-65.705%
2026-05-08	17.5000	17.6000	17.3000	17.5000	-15.825%	712	2,607	-69.429%
2026-05-07	20.5200	20.7900	19.7300	20.7900	-15.556%	21	1,908	-74.266%
2026-05-05	24.6200	24.6200	24.6200	24.6200	+1.946%	200	1,910	-78.270%
2026-05-04	24.1500	24.1500	24.1500	24.1500	-12.405%	20	1,910	-77.847%
2026-04-30	27.5700	27.5700	27.5700	27.5700	+7.068%	2	1,910	-80.595%
2026-04-28	25.7500	25.7500	25.7500	25.7500	-13.620%	4	1,908	-79.223%
2026-04-23	30.1000	30.1000	29.7400	29.8100	+9.596%	16	1,908	-82.053%
2026-04-22	27.9500	27.9500	27.2000	27.2000	-25.926%	3	1,901	-80.331%
2026-04-13	36.7200	36.7200	36.7200	36.7200	-2.883%	1	1,903	-85.430%
2026-04-10	37.8100	37.8100	37.8100	37.8100	+17.277%	1	1,902	-85.850%
2026-04-09	32.0500	32.2400	32.0500	32.2400	+13.922%	2	1,902	-83.406%
2026-04-08	28.3000	28.3000	28.3000	28.3000	-35.092%	1	1,902	-81.095%
2026-03-27	45.3500	45.5000	43.4000	43.6000	+17.997%	441	1,901	-87.729%
2026-03-26	37.0000	37.1000	36.7500	36.9500	+22.880%	50	2,153	-85.521%
2026-03-19	30.0700	30.0700	30.0700	30.0700	-8.043%	3	2,153	-82.208%
2026-03-12	32.5000	32.8500	32.5000	32.7000	-3.397%	10	2,153	-83.639%
2026-03-09	33.2500	34.2000	33.2500	33.8500	-13.538%	7	2,153	-84.195%
2026-03-03	39.6000	39.6000	39.1500	39.1500	-16.346%	2	2,158	-86.335%
2026-02-24	46.5000	46.8000	46.5000	46.8000	+43.779%	2	2,159	-88.568%
2026-02-13	33.1000	33.1000	32.5500	32.5500	-4.852%	2	2,160	-83.564%
2026-02-09	34.2100	34.2100	34.2100	34.2100	-12.730%	1	2,160	-84.361%
2026-02-05	35.9500	39.2000	35.6500	39.2000	+15.464%	134	2,160	-86.352%
2026-02-04	36.5300	36.5300	33.9500	33.9500	+20.690%	3	2,143	-84.242%
2026-02-02	27.5000	28.1300	27.5000	28.1300	+1.005%	2	2,143	-80.981%
2026-01-30	27.3500	27.8500	27.0500	27.8500	-4.623%	37	2,141	-80.790%
2026-01-29	27.5500	29.2500	27.5500	29.2000	+23.729%	100	2,136	-81.678%
2026-01-28	23.6000	23.6000	23.6000	23.6000	-1.461%	1	2,226	-77.331%
2026-01-27	23.7500	24.2500	23.7500	23.9500	+1.354%	8	2,223	-77.662%
2026-01-26	25.0800	25.0800	23.6300	23.6300	-2.557%	7	2,222	-77.359%
2026-01-22	25.0800	25.0800	24.2500	24.2500	-2.610%	27	2,225	-77.938%
2026-01-21	24.9000	24.9000	24.9000	24.9000	+6.410%	1	2,218	-78.514%
2026-01-16	23.5000	23.5000	23.4000	23.4000	+6.606%	2	2,218	-77.137%
2026-01-09	21.5000	21.9500	21.5000	21.9500	+2.093%	2	2,218	-75.626%
2026-01-08	21.4500	21.5000	21.4500	21.5000	+6.436%	5	2,218	-75.116%
2026-01-07	21.1000	21.1000	20.0000	20.2000	-14.225%	21	2,215	-73.515%
2026-01-06	23.3500	23.5500	23.3500	23.5500	-3.878%	14	2,208	-77.282%
2026-01-05	24.1000	24.5000	23.9100	24.5000	-6.310%	4	2,198	-78.163%
2026-01-02	24.6000	26.5000	24.6000	26.1500	+12.716%	67	2,199	-79.541%
2025-12-31	23.3000	23.3000	23.2000	23.2000	+2.203%	14	2,204	-76.940%
2025-12-30	22.4400	22.7000	22.3800	22.7000	+1.339%	9	2,204	-76.432%
2025-12-23	22.5500	22.6000	22.4000	22.4000	+1.312%	8	2,203	-76.116%
2025-12-22	22.0000	22.3000	21.9600	22.1100	-4.575%	44	2,198	-75.803%
2025-12-19	22.9200	23.1700	22.9200	23.1700	+0.739%	9	2,198	-76.910%
2025-12-18	23.0000	23.0000	23.0000	23.0000	-1.541%	1	2,203	-76.739%
2025-12-17	23.3600	23.3600	23.3600	23.3600	+1.565%	1	2,202	-77.098%
2025-12-16	23.0000	23.0000	23.0000	23.0000	+0.745%	30	2,202	-76.739%
2025-12-15	22.8300	22.8300	22.8300	22.8300	+3.773%	1	2,232	-76.566%
2025-12-11	22.4600	22.4600	22.0000	22.0000	+4.019%	7	2,231	-75.682%
2025-12-09	21.1500	21.1500	21.1500	21.1500	+1.683%	12	2,227	-74.704%
2025-12-04	21.1700	21.5000	20.8000	20.8000	-14.754%	259	2,227	-74.279%
2025-12-01	24.4000	24.4000	24.4000	24.4000	+2.521%	1	2,177	-78.074%
2025-11-26	23.8000	23.8000	23.8000	23.8000	-2.857%	2	2,175	-77.521%
2025-11-25	24.5000	24.5000	24.5000	24.5000	-5.588%	1	2,175	-78.163%
2025-11-21	28.4500	28.4500	25.9500	25.9500	+1.367%	14	2,175	-79.383%
2025-11-20	24.0000	26.0000	24.0000	25.6000	+27.047%	107	2,184	-79.102%
2025-11-17	20.0000	20.1500	20.0000	20.1500	+9.155%	3	2,189	-73.449%
2025-11-07	17.8000	19.2500	17.8000	18.4600	+1.429%	88	2,188	-71.018%
2025-11-06	18.6500	19.1000	18.0500	18.2000	+2.535%	375	2,242	-70.604%
2025-11-05	17.5000	18.1200	17.1000	17.7500	-0.838%	428	2,248	-69.859%
2025-11-04	17.0500	17.9000	16.3000	17.9000	+14.377%	225	2,414	-70.112%
2025-11-03	16.5000	16.6500	15.6500	15.6500	-0.509%	83	2,580	-65.815%
2025-10-30	16.5300	16.5300	15.7300	15.7300	-4.377%	157	2,580	-65.989%
2025-10-29	16.4500	16.4500	16.4500	16.4500	+7.306%	1	2,456	-67.477%
2025-10-28	15.5500	15.8300	14.9000	15.3300	-3.403%	114	2,456	-65.101%
2025-10-27	15.4000	16.2000	15.0000	15.8700	-0.813%	136	2,605	-66.289%
2025-10-24	16.5000	17.0500	15.5500	16.0000	-9.348%	79	2,605	-66.563%
2025-10-23	18.0700	18.9000	16.9000	17.6500	-3.972%	76	2,599	-69.688%
2025-10-22	18.4700	19.2800	17.3000	18.3800	+4.432%	221	2,563	-70.892%
2025-10-21	17.7000	18.2000	17.3800	17.6000	-3.825%	54	2,441	-69.602%
2025-10-20	18.2500	19.0000	17.9000	18.3000	-10.513%	101	2,391	-70.765%
2025-10-17	20.2000	20.5600	20.2000	20.4500	+6.234%	19	2,411	-73.839%
2025-10-16	19.4000	19.4000	19.2500	19.2500	-5.172%	7	2,417	-72.208%
2025-10-15	19.5500	21.0000	19.2000	20.3000	+4.910%	686	2,417	-73.645%
2025-10-14	20.2000	20.5500	18.1500	19.3500	+4.313%	1,017	1,889	-72.351%
2025-10-13	18.0000	19.5500	18.0000	18.5500	-7.481%	595	1,948	-71.159%
2025-10-10	16.8500	20.9500	16.8500	20.0500	+18.639%	487	1,379	-73.317%
2025-10-09	16.9500	16.9500	16.9000	16.9000	-0.295%	40	933	-68.343%
2025-10-08	17.1000	18.1000	16.9500	16.9500	-6.868%	55	952	-68.437%
2025-10-07	17.7100	18.6000	17.7100	18.2000	+3.704%	503	472	-70.604%
2025-10-06	17.6500	17.6500	17.5500	17.5500	0.000%	43	472	-69.516%
2025-10-03	17.5500	17.5500	17.5500	17.5500	-9.722%	20	452	-69.516%
2025-09-30	19.4400	19.4400	19.4400	19.4400	-0.051%	1	452	-72.479%
2025-09-29	19.4500	19.4500	19.4500	19.4500	+1.567%	2	452	-72.494%
2025-09-23	19.2000	19.2000	19.1500	19.1500	+6.094%	9	452	-72.063%
2025-09-22	18.5000	18.5000	18.0500	18.0500	-1.742%	5	446	-70.360%
2025-09-19	18.3700	18.3700	18.3700	18.3700	-1.817%	1	447	-70.876%
2025-09-18	18.7100	18.7100	18.7100	18.7100	-4.541%	1	448	-71.406%
2025-09-17	19.3800	19.6000	19.3800	19.6000	-11.111%	9	447	-72.704%
2025-09-05	22.0500	22.0500	22.0500	22.0500	-11.410%	1	447	-75.737%
2025-08-22	24.9500	24.9500	24.8900	24.8900	-3.714%	11	446	-78.505%
2025-08-19	24.3500	26.0000	24.3500	25.8500	-15.523%	9	452	-79.304%
2025-08-18	30.6500	30.6500	30.6000	30.6000	+5.882%	2	446	-82.516%
2025-07-30	30.0000	30.0000	28.9000	28.9000	+32.569%	2	446	-81.488%
2025-07-24	21.6500	21.8000	21.6500	21.8000	-14.710%	22	446	-75.459%
2025-07-14	25.6400	25.6400	25.5600	25.5600	+16.712%	2	437	-79.069%
2025-06-26	21.9000	21.9000	21.9000	21.9000	-10.576%	300	435	-75.571%
2025-06-13	24.4900	24.4900	24.4900	24.4900	+2.340%	2	137	-78.154%
2025-06-12	23.9300	23.9300	23.9300	23.9300	-4.280%	1	138	-77.643%
2025-06-11	25.0000	25.0000	25.0000	25.0000	+2.041%	2	137	-78.600%
2025-06-06	24.5000	24.5000	24.5000	24.5000	-3.391%	2	135	-78.163%
2025-06-04	25.3600	25.3600	25.3600	25.3600	+4.491%	1	136	-78.904%
2025-06-03	24.2700	24.2700	24.2700	24.2700	-12.572%	1	136	-77.956%
2025-05-27	27.7600	27.7600	27.7600	27.7600	+2.815%	1	136	-80.728%
2025-05-20	26.9000	27.0000	26.9000	27.0000	-12.195%	9	135	-80.185%
2025-05-08	30.7500	30.7500	30.7500	30.7500	-0.485%	1	128	-82.602%
2025-05-01	30.9000	30.9000	30.9000	30.9000	+4.746%	7	128	-82.686%
2025-03-25	29.7400	29.7400	29.5000	29.5000	-4.900%	5	128	-81.864%
2025-03-24	31.0200	31.0200	31.0200	31.0200	-2.145%	1	129	-82.753%
2025-03-17	31.5100	31.7000	31.5100	31.7000	+11.424%	4	129	-83.123%
2025-02-27	28.4500	28.4500	28.4500	28.4500	-7.630%	2	128	-81.195%
2025-02-25	30.8000	30.8000	30.8000	30.8000	+7.280%	80	51	-82.630%
2025-02-21	28.7100	28.7100	28.7100	28.7100	+13.703%	2	51	-81.365%
2025-02-18	25.2500	25.2500	25.2500	25.2500	-3.257%	1	51	-78.812%
2025-02-14	26.1000	26.1000	26.1000	26.1000	-17.899%	2	51	-79.502%
2025-02-05	31.7900	31.7900	31.7900	31.7900	-5.556%	1	51	-83.171%
2025-01-29	33.6600	33.6600	33.6600	33.6600	+15.670%	45	50	-84.106%
2025-01-27	29.1000	29.1000	29.1000	29.1000	-12.481%	2	5	-81.615%
2025-01-17	33.2500	33.2500	33.2500	33.2500	-10.256%	2	5	-83.910%
2025-01-08	37.0500	37.0500	37.0500	37.0500	+5.706%	1	5	-85.560%
2025-01-07	35.0500	35.0500	35.0500	35.0500	+14.356%	2	5	-84.736%
2024-12-27	30.6500	30.6500	30.6500	30.6500	-1.097%	4	5	-82.545%
2024-12-23	30.9900	30.9900	30.9900	30.9900	+352.409%	1	5	-82.736%
2024-11-18	6.8500	6.8500	6.8500	6.8500	+8.044%	2	2	-21.898%
2024-11-08	6.3400	6.3400	6.3400	6.3400	-17.124%	2	1	-15.615%
2024-10-14	7.6500	7.6500	7.6500	7.6500	0.000%	1	1	-30.065%