Dark

SNDK20261218P500
SNDK Dec 18 2026 500.00 Put (SNDK261218P00500000)
option OPRA

EOD

Sep 4, 2026

1.60+10.345%(+0.15)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.3600	1.6000	1.2000	1.6000	+10.345%	31	598	0.000%
2026-09-02	1.4500	1.4500	1.4500	1.4500	0.000%	1	598	+10.345%
2026-09-01	1.7800	2.1100	1.4500	1.4500	-16.185%	91	597	+10.345%
2026-08-31	1.7300	1.7300	1.7300	1.7300	+4.848%	25	536	-7.514%
2026-08-28	1.9400	2.0000	1.6500	1.6500	-23.256%	569	549	-3.030%
2026-08-27	2.1500	2.1500	2.1500	2.1500	-14.683%	3	535	-25.581%
2026-08-26	2.6500	2.6500	2.5200	2.5200	-3.077%	2	538	-36.508%
2026-08-25	2.4600	2.6000	2.4600	2.6000	-6.475%	16	540	-38.462%
2026-08-24	3.9000	3.9000	2.5700	2.7800	+6.923%	140	540	-42.446%
2026-08-21	2.8900	2.9300	2.6000	2.6000	-24.419%	15	529	-38.462%
2026-08-20	3.0000	3.4400	3.0000	3.4400	-20.000%	9	528	-53.488%
2026-08-19	4.1600	4.5000	4.1600	4.3000	+6.965%	3	528	-62.791%
2026-08-18	4.1000	4.1000	3.6000	4.0200	+27.619%	9	531	-60.199%
2026-08-17	2.1500	3.7000	2.1500	3.1500	-23.171%	7	538	-49.206%
2026-08-14	6.7000	6.7000	4.1000	4.1000	-38.806%	32	535	-60.976%
2026-08-13	8.3000	8.3000	6.7000	6.7000	-20.238%	21	558	-76.119%
2026-08-12	8.5000	8.5000	7.7000	8.4000	-9.677%	65	554	-80.952%
2026-08-11	10.6000	10.7000	8.9300	9.3000	-21.186%	41	548	-82.796%
2026-08-10	13.6000	13.7000	11.3700	11.8000	-21.333%	31	535	-86.441%
2026-08-07	18.1000	19.0900	14.9000	15.0000	-12.536%	9	538	-89.333%
2026-08-06	25.2500	25.2500	17.0000	17.1500	-11.415%	105	535	-90.671%
2026-08-05	24.0000	24.0000	19.3600	19.3600	-17.617%	27	554	-91.736%
2026-08-04	25.9000	25.9000	23.5000	23.5000	-16.814%	5	557	-93.191%
2026-08-03	31.4700	31.4700	28.2500	28.2500	-11.191%	11	556	-94.336%
2026-07-31	32.5000	32.5000	31.8100	31.8100	+12.007%	3	557	-94.970%
2026-07-30	38.0000	38.0000	28.4000	28.4000	-37.514%	78	555	-94.366%
2026-07-29	50.0000	52.3700	45.4500	45.4500	-4.817%	39	519	-96.480%
2026-07-28	42.3000	50.0000	42.1600	47.7500	+31.797%	82	507	-96.649%
2026-07-27	30.0000	37.5000	30.0000	36.2300	+20.767%	5	496	-95.584%
2026-07-24	29.1600	30.0000	28.3000	30.0000	+7.143%	5	493	-94.667%
2026-07-23	28.0800	28.0800	27.5000	28.0000	-12.500%	3	492	-94.286%
2026-07-22	32.0000	32.0000	32.0000	32.0000	-4.762%	1	494	-95.000%
2026-07-21	33.6000	33.6000	33.6000	33.6000	-22.186%	1	494	-95.238%
2026-07-20	40.1700	43.1800	40.0000	43.1800	-2.086%	6	494	-96.295%
2026-07-17	40.1000	44.1000	38.9000	44.1000	+18.389%	26	493	-96.372%
2026-07-16	30.9400	37.4200	30.9400	37.2500	+32.045%	29	477	-95.705%
2026-07-15	29.5000	33.4000	28.2100	28.2100	+11.723%	16	458	-94.328%
2026-07-14	25.2500	25.2500	25.2500	25.2500	-9.821%	1	444	-93.663%
2026-07-13	21.5000	28.0000	21.5000	28.0000	+29.032%	71	444	-94.286%
2026-07-10	23.2500	23.2500	21.7000	21.7000	-10.331%	11	398	-92.627%
2026-07-09	26.0000	26.0000	24.2000	24.2000	-15.679%	5	387	-93.388%
2026-07-08	30.3500	30.6600	28.7000	28.7000	-14.303%	44	385	-94.425%
2026-07-07	33.6000	35.2500	33.4900	33.4900	+9.373%	14	381	-95.222%
2026-07-06	30.0000	30.6200	28.5300	30.6200	-4.611%	6	374	-94.775%
2026-07-02	20.4000	33.1400	20.4000	32.1000	+60.500%	13	365	-95.016%
2026-07-01	19.4000	20.0000	19.1000	20.0000	+8.108%	9	365	-92.000%
2026-06-30	20.4000	20.4000	17.5000	18.5000	-20.052%	13	356	-91.351%
2026-06-29	24.0000	24.0000	23.1400	23.1400	+10.190%	2	358	-93.086%
2026-06-26	20.0000	21.0000	20.0000	21.0000	+10.526%	5	357	-92.381%
2026-06-25	19.6000	19.6000	19.0000	19.0000	-15.556%	2	353	-91.579%
2026-06-24	22.5000	22.5000	22.5000	22.5000	0.000%	1	352	-92.889%
2026-06-23	20.4000	24.8000	20.4000	22.5000	+28.571%	14	351	-92.889%
2026-06-22	16.9000	17.5000	16.9000	17.5000	-14.216%	2	339	-90.857%
2026-06-18	22.0300	22.0300	20.4000	20.4000	-15.000%	4	342	-92.157%
2026-06-17	22.0800	24.0000	22.0800	24.0000	+7.672%	6	342	-93.333%
2026-06-16	22.2900	22.2900	22.2900	22.2900	+9.479%	1	342	-92.822%
2026-06-15	22.0000	22.0200	20.3600	20.3600	-16.898%	32	347	-92.141%
2026-06-12	24.9600	24.9600	24.5000	24.5000	-10.909%	16	347	-93.469%
2026-06-11	27.6200	30.1500	27.5000	27.5000	-11.405%	18	347	-94.182%
2026-06-10	30.0000	31.0400	30.0000	31.0400	+3.709%	2	339	-94.845%
2026-06-09	25.0000	29.9300	25.0000	29.9300	+11.679%	12	340	-94.654%
2026-06-08	26.3000	26.8000	26.3000	26.8000	-7.266%	2	335	-94.030%
2026-06-05	24.5000	28.9000	24.5000	28.9000	+25.434%	11	334	-94.464%
2026-06-04	23.0400	23.0400	23.0400	23.0400	+1.947%	2	335	-93.056%
2026-06-03	22.0000	22.6000	21.2500	22.6000	+0.177%	48	333	-92.920%
2026-06-02	20.6000	22.5600	20.6000	22.5600	+1.302%	5	311	-92.908%
2026-06-01	23.0000	23.0000	21.6000	22.2700	-14.674%	22	308	-92.815%
2026-05-28	25.9000	26.1000	25.2000	26.1000	+0.385%	8	309	-93.870%
2026-05-27	26.8000	26.9000	25.9000	26.0000	-3.704%	107	312	-93.846%
2026-05-26	24.0000	27.0000	24.0000	27.0000	-3.571%	12	240	-94.074%
2026-05-22	26.5000	28.0000	26.4000	28.0000	-0.178%	12	249	-94.286%
2026-05-21	28.0500	28.0500	28.0500	28.0500	-8.513%	2	247	-94.296%
2026-05-20	30.0000	30.6600	30.0000	30.6600	-1.731%	5	247	-94.781%
2026-05-19	35.0500	35.0500	31.2000	31.2000	-12.113%	30	248	-94.872%
2026-05-18	34.6200	35.5000	33.2000	35.5000	+6.002%	8	248	-95.493%
2026-05-14	33.4900	33.4900	33.4900	33.4900	-2.730%	20	248	-95.222%
2026-05-13	34.5200	34.6500	34.4300	34.4300	-3.014%	71	248	-95.353%
2026-05-12	33.7500	35.5000	33.7500	35.5000	+12.591%	11	248	-95.493%
2026-05-11	32.0800	32.5000	30.7100	31.5300	-1.776%	59	248	-94.925%
2026-05-08	33.4400	33.7300	32.1000	32.1000	-17.225%	12	216	-95.016%
2026-05-07	35.3500	38.7800	35.3500	38.7800	+14.059%	13	218	-95.874%
2026-05-06	36.0800	36.9200	33.4000	34.0000	-2.857%	7	222	-95.294%
2026-05-05	33.7500	35.0000	32.3000	35.0000	-7.162%	15	223	-95.429%
2026-05-04	40.0000	40.0000	36.7000	37.7000	-12.326%	18	224	-95.756%
2026-05-01	54.0000	54.0000	43.0000	43.0000	-17.466%	55	225	-96.279%
2026-04-30	54.5000	54.6000	51.0000	52.1000	-9.233%	104	225	-96.929%
2026-04-29	57.0000	57.4000	56.0000	57.4000	-4.540%	12	213	-97.213%
2026-04-28	61.0000	63.6800	58.8000	60.1300	+5.214%	20	212	-97.339%
2026-04-27	58.9200	58.9200	56.7000	57.1500	-9.858%	13	200	-97.200%
2026-04-24	63.1500	66.0000	60.4200	63.4000	-3.043%	13	190	-97.476%
2026-04-23	63.4600	65.3900	63.0000	65.3900	+1.537%	10	184	-97.553%
2026-04-22	64.4500	64.4500	64.4000	64.4000	-5.294%	11	188	-97.516%
2026-04-21	68.0000	68.0000	68.0000	68.0000	-1.791%	5	187	-97.647%
2026-04-20	69.9000	69.9000	68.5400	69.2400	-5.151%	10	187	-97.689%
2026-04-17	73.0000	73.0000	73.0000	73.0000	-1.351%	1	189	-97.808%
2026-04-16	74.9900	74.9900	73.6300	74.0000	-4.269%	4	188	-97.838%
2026-04-15	74.6100	77.3000	74.6100	77.3000	+6.313%	35	186	-97.930%
2026-04-14	76.0000	76.5000	72.5700	72.7100	-3.208%	80	184	-97.799%
2026-04-13	76.2000	77.2000	75.0000	75.1200	-5.199%	12	193	-97.870%
2026-04-10	80.2200	80.2200	79.1000	79.2400	+0.622%	4	190	-97.981%
2026-04-09	83.0000	83.0000	78.7500	78.7500	-10.000%	16	191	-97.968%
2026-04-08	85.0000	87.5000	85.0000	87.5000	-11.865%	23	194	-98.171%
2026-04-06	99.6500	99.6500	98.1000	99.2800	-4.630%	10	192	-98.388%
2026-04-02	104.1000	104.1000	104.1000	104.1000	-2.254%	1	189	-98.463%
2026-04-01	110.0000	110.0000	106.0000	106.5000	-10.804%	5	189	-98.498%
2026-03-31	119.4000	119.4000	119.4000	119.4000	-8.506%	2	188	-98.660%
2026-03-30	115.1000	131.2200	115.1000	130.5000	+8.434%	13	188	-98.774%
2026-03-27	117.5500	120.3500	117.5500	120.3500	+1.092%	3	185	-98.671%
2026-03-26	114.0000	119.8200	114.0000	119.0500	+7.640%	191	185	-98.656%
2026-03-25	111.0000	111.0000	110.6000	110.6000	+2.502%	3	133	-98.553%
2026-03-24	104.5000	107.9000	104.5000	107.9000	+2.762%	6	133	-98.517%
2026-03-23	100.0000	105.0000	100.0000	105.0000	-1.418%	3	138	-98.476%
2026-03-20	103.1000	107.7100	103.1000	106.5100	+0.671%	6	136	-98.498%
2026-03-19	105.8000	105.8000	105.8000	105.8000	+0.762%	1	136	-98.488%
2026-03-18	108.0000	108.5000	105.0000	105.0000	+0.095%	96	136	-98.476%
2026-03-17	103.7000	105.3000	103.7000	104.9000	+1.845%	8	201	-98.475%
2026-03-16	100.9900	103.0000	100.9900	103.0000	-10.714%	6	200	-98.447%
2026-03-12	110.0000	115.3600	110.0000	115.3600	+6.391%	2	198	-98.613%
2026-03-11	118.0000	118.0000	108.4300	108.4300	-7.617%	24	198	-98.524%
2026-03-10	123.0000	123.0000	117.3700	117.3700	-13.053%	24	199	-98.637%
2026-03-09	134.9900	134.9900	134.9900	134.9900	-3.579%	1	201	-98.815%
2026-03-06	137.1500	140.0000	136.9000	140.0000	+8.966%	12	228	-98.857%
2026-03-04	130.2500	130.2500	125.9000	128.4800	-2.667%	52	221	-98.755%
2026-03-03	133.9000	137.5000	132.0000	132.0000	+5.600%	94	266	-98.788%
2026-03-02	125.0000	125.0000	125.0000	125.0000	+2.459%	1	178	-98.720%
2026-02-27	120.0000	122.0000	120.0000	122.0000	+1.422%	2	178	-98.689%
2026-02-26	123.0000	126.4000	120.2900	120.2900	-5.209%	6	178	-98.670%
2026-02-25	125.9200	127.4000	123.0000	126.9000	+0.714%	7	178	-98.739%
2026-02-24	118.0000	126.0000	118.0000	126.0000	+5.616%	17	178	-98.730%
2026-02-23	118.2000	120.0000	116.0000	119.3000	-2.213%	16	173	-98.659%
2026-02-20	122.0000	122.0000	122.0000	122.0000	-5.573%	1	164	-98.689%
2026-02-19	127.0000	129.2000	127.0000	129.2000	-2.630%	102	165	-98.762%
2026-02-18	129.6400	133.7100	129.6400	132.6900	-6.087%	3	237	-98.794%
2026-02-17	148.0100	148.0100	141.2900	141.2900	+5.126%	3	240	-98.868%
2026-02-13	134.8500	134.8500	132.4500	134.4000	-2.041%	3	239	-98.810%
2026-02-12	126.8800	137.2000	126.8800	137.2000	-2.833%	7	239	-98.834%
2026-02-11	141.2000	141.2000	141.2000	141.2000	-4.011%	2	238	-98.867%
2026-02-06	147.2000	147.2000	145.8000	147.1000	-3.535%	6	238	-98.912%
2026-02-05	152.4900	152.4900	152.4900	152.4900	-0.658%	1	234	-98.951%
2026-02-04	133.8000	153.5000	133.8000	153.5000	+18.077%	10	233	-98.958%
2026-02-03	125.0000	135.0000	125.0000	130.0000	-0.892%	11	229	-98.769%
2026-02-02	134.0000	137.0000	130.0000	131.1700	-8.846%	9	222	-98.780%
2026-01-30	127.2100	154.5000	127.2100	143.9000	-11.282%	100	217	-98.888%
2026-01-29	158.0000	162.2000	158.0000	162.2000	+1.375%	12	163	-99.014%
2026-01-28	158.0000	161.9800	158.0000	160.0000	-4.192%	106	153	-99.000%
2026-01-27	166.0000	167.0000	166.0000	167.0000	-4.023%	3	56	-99.042%
2026-01-26	174.0000	174.0000	174.0000	174.0000	0.000%	40	55	-99.080%
2026-01-23	167.4000	174.0000	167.4000	174.0000	+4.882%	4	55	-99.080%
2026-01-22	175.0000	175.0000	165.9000	165.9000	-3.681%	48	55	-99.036%
2026-01-21	178.0000	178.0000	172.2400	172.2400	-8.139%	4	12	-99.071%
2026-01-20	190.1200	190.1200	187.5000	187.5000	-6.250%	12	8	-99.147%
2026-01-15	198.0000	200.0000	198.0000	200.0000	-2.439%	2	10	-99.200%
2026-01-14	205.0000	205.0000	205.0000	205.0000	-0.966%	1	10	-99.220%
2026-01-13	210.0000	210.0000	207.0000	207.0000	-3.044%	2	9	-99.227%
2026-01-12	215.3500	215.3500	213.5000	213.5000	-7.125%	8	9	-99.251%
2026-01-07	229.8800	229.8800	229.8800	229.8800	0.000%	1	1	-99.304%

.dark-mode .JPrh8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPrh8C{ color: #333333; background-color: white; border: 2px solid #333333; }SNDK20261218P500SNDK Dec 18 2026 500.00 Put (SNDK261218P00500000)option OPRA

SNDK20261218P500
SNDK Dec 18 2026 500.00 Put (SNDK261218P00500000)
option OPRA