Dark

SNDK20261218P550
SNDK Dec 18 2026 550.00 Put (SNDK261218P00550000)
option OPRA

EOD

Sep 2, 2026

2.15-3.153%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.1500	2.1500	2.1500	2.1500	-3.153%	2	295	0.000%
2026-08-31	2.3800	2.3800	2.2000	2.2200	-19.856%	10	295	-3.153%
2026-08-28	2.8000	2.8000	2.7700	2.7700	-10.356%	2	294	-22.383%
2026-08-27	2.9000	3.0900	2.9000	3.0900	-12.958%	2	294	-30.421%
2026-08-25	3.5500	3.5500	3.5500	3.5500	-11.250%	1	295	-39.437%
2026-08-24	5.0000	5.4500	4.0000	4.0000	-11.111%	23	295	-46.250%
2026-08-21	4.6000	4.6000	4.5000	4.5000	-7.787%	19	315	-52.222%
2026-08-20	5.0600	5.0600	4.8800	4.8800	-12.857%	2	315	-55.943%
2026-08-18	5.9000	5.9000	5.6000	5.6000	+15.464%	10	315	-61.607%
2026-08-17	5.2000	5.2000	4.7000	4.8500	-21.774%	19	315	-55.670%
2026-08-14	8.6000	8.6000	6.2000	6.2000	-36.280%	20	320	-65.323%
2026-08-13	11.5000	11.5000	9.7200	9.7300	-15.391%	15	316	-77.903%
2026-08-12	11.9000	11.9000	11.5000	11.5000	-17.681%	9	323	-81.304%
2026-08-11	15.5000	15.5000	13.4000	13.9700	-19.528%	30	332	-84.610%
2026-08-10	17.3600	17.3600	17.3600	17.3600	-15.523%	1	345	-87.615%
2026-08-07	24.3500	24.3500	20.4000	20.5500	-17.800%	45	345	-89.538%
2026-08-06	32.0000	32.0000	25.0000	25.0000	-4.580%	15	347	-91.400%
2026-08-05	29.4500	29.4500	26.2000	26.2000	-15.972%	20	339	-91.794%
2026-08-04	31.3000	31.3000	31.0500	31.1800	-14.855%	182	355	-93.105%
2026-08-03	43.4900	43.4900	36.4000	36.6200	-12.392%	259	384	-94.129%
2026-07-31	41.8000	42.0000	41.5000	41.8000	+6.633%	18	245	-94.856%
2026-07-30	48.0000	48.0000	39.2000	39.2000	-40.543%	18	237	-94.515%
2026-07-29	60.8000	65.9300	60.8000	65.9300	+7.993%	4	233	-96.739%
2026-07-28	53.7000	61.0500	50.7000	61.0500	+31.290%	4	231	-96.478%
2026-07-27	45.0000	49.0000	45.0000	46.5000	+10.979%	5	227	-95.376%
2026-07-21	45.0000	45.0000	41.9000	41.9000	-9.425%	2	227	-94.869%
2026-07-17	50.4000	51.5900	46.2600	46.2600	+10.379%	3	227	-95.352%
2026-07-16	41.4000	42.9500	41.4000	41.9100	+13.270%	5	226	-94.870%
2026-07-15	38.9000	40.6200	37.0000	37.0000	+3.933%	5	225	-94.189%
2026-07-13	35.6000	35.6000	35.6000	35.6000	+0.793%	1	223	-93.961%
2026-07-06	36.0000	36.0000	35.3200	35.3200	+4.652%	3	223	-93.913%
2026-07-02	33.2500	33.7500	33.2500	33.7500	+31.836%	2	223	-93.630%
2026-07-01	25.6000	25.6000	25.6000	25.6000	-7.581%	1	223	-91.602%
2026-06-29	27.7000	27.7000	27.7000	27.7000	+8.627%	1	222	-92.238%
2026-06-26	25.0000	25.5000	25.0000	25.5000	-7.273%	32	222	-91.569%
2026-06-23	27.5000	27.5000	27.5000	27.5000	+22.222%	1	222	-92.182%
2026-06-22	23.6500	23.6500	21.9000	22.5000	-7.216%	24	211	-90.444%
2026-06-18	25.0300	25.0300	24.2500	24.2500	-8.179%	8	209	-91.134%
2026-06-16	26.4100	26.4100	26.4100	26.4100	-2.726%	1	209	-91.859%
2026-06-15	28.0400	28.5000	27.1500	27.1500	-22.429%	14	205	-92.081%
2026-06-11	35.0000	35.0000	35.0000	35.0000	-12.500%	10	205	-93.857%
2026-06-09	33.0000	40.0000	33.0000	40.0000	+15.607%	33	205	-94.625%
2026-06-08	34.7000	35.2000	34.4000	34.6000	-3.621%	26	205	-93.786%
2026-06-05	35.9000	35.9000	35.9000	35.9000	+18.092%	10	204	-94.011%
2026-06-04	29.9100	30.4000	29.9100	30.4000	+0.099%	3	213	-92.928%
2026-06-01	29.3000	30.3700	29.3000	30.3700	-6.352%	21	212	-92.921%
2026-05-29	31.0700	32.4500	30.7000	32.4300	-8.648%	11	211	-93.370%
2026-05-27	35.5000	35.5000	35.5000	35.5000	+7.576%	1	211	-93.944%
2026-05-26	33.4300	33.4300	33.0000	33.0000	-5.172%	3	211	-93.485%
2026-05-22	35.0000	35.0000	33.9000	34.8000	+2.959%	3	214	-93.822%
2026-05-21	36.6000	36.9000	33.8000	33.8000	-12.571%	24	214	-93.639%
2026-05-20	38.6600	38.6600	38.6600	38.6600	-5.937%	2	214	-94.439%
2026-05-19	45.2000	45.2000	41.1000	41.1000	-7.328%	12	226	-94.769%
2026-05-18	43.4000	45.6700	43.3000	44.3500	-0.113%	8	226	-95.152%
2026-05-15	45.7000	45.9000	44.4000	44.4000	-0.292%	3	226	-95.158%
2026-05-13	44.0000	44.5300	44.0000	44.5300	-1.154%	2	218	-95.172%
2026-05-12	45.0500	45.0500	45.0500	45.0500	+11.510%	1	218	-95.228%
2026-05-11	41.8800	41.9000	40.2200	40.4000	-3.001%	10	218	-94.678%
2026-05-08	43.0500	43.0500	41.6500	41.6500	-5.341%	3	219	-94.838%
2026-05-06	44.0000	44.0000	44.0000	44.0000	-0.340%	2	222	-95.114%
2026-05-05	46.0100	46.0100	43.0000	44.1500	-9.529%	8	222	-95.130%
2026-05-04	50.6300	50.6300	48.7200	48.8000	-12.388%	20	223	-95.594%
2026-05-01	68.0000	68.0000	55.7000	55.7000	-16.828%	8	232	-96.140%
2026-04-30	68.6400	68.6400	66.9700	66.9700	-8.760%	14	232	-96.790%
2026-04-29	69.6000	73.4000	69.6000	73.4000	-2.653%	31	230	-97.071%
2026-04-28	77.3700	77.3700	75.4000	75.4000	+4.000%	10	235	-97.149%
2026-04-27	72.6500	73.0000	72.5000	72.5000	-6.464%	4	233	-97.034%
2026-04-24	77.2300	77.5100	77.2300	77.5100	-1.324%	8	232	-97.226%
2026-04-23	79.0000	79.0000	78.5500	78.5500	-3.323%	4	228	-97.263%
2026-04-22	84.2200	84.2200	81.2500	81.2500	-8.265%	11	227	-97.354%
2026-04-21	88.5700	88.5700	88.5700	88.5700	+2.714%	1	217	-97.573%
2026-04-20	86.2300	86.2300	86.2300	86.2300	-6.536%	1	217	-97.507%
2026-04-17	93.2000	93.2000	92.2600	92.2600	-2.843%	6	218	-97.670%
2026-04-15	95.4400	96.6100	94.9600	94.9600	+4.352%	6	216	-97.736%
2026-04-14	95.8300	95.8500	90.9500	91.0000	-0.871%	14	211	-97.637%
2026-04-13	96.8600	97.0100	91.8000	91.8000	-5.312%	79	220	-97.658%
2026-04-10	98.3400	98.7100	96.7900	96.9500	-0.564%	43	180	-97.782%
2026-04-09	103.6500	103.6500	97.5000	97.5000	-8.716%	38	160	-97.795%
2026-04-08	106.9000	106.9000	106.8100	106.8100	-16.063%	56	156	-97.987%
2026-04-07	127.3500	127.3500	127.2500	127.2500	+3.725%	2	158	-98.310%
2026-04-06	121.3000	122.6800	121.3000	122.6800	-6.806%	6	160	-98.247%
2026-04-02	132.3500	132.3500	131.6400	131.6400	+1.059%	2	165	-98.367%
2026-04-01	133.2000	133.2000	128.0000	130.2600	-15.344%	10	165	-98.349%
2026-03-31	153.8700	153.8700	153.8200	153.8700	-0.953%	55	171	-98.603%
2026-03-30	154.3800	155.3500	154.3800	155.3500	+6.572%	6	116	-98.616%
2026-03-27	145.7700	145.7700	145.7700	145.7700	-0.396%	1	118	-98.525%
2026-03-26	141.1500	147.1600	141.1500	146.3500	+8.407%	6	119	-98.531%
2026-03-25	133.0000	135.0000	133.0000	135.0000	+3.758%	3	114	-98.407%
2026-03-24	129.2300	130.6800	128.3600	130.1100	-2.539%	12	115	-98.348%
2026-03-20	133.5000	133.5000	133.5000	133.5000	+8.980%	50	118	-98.390%
2026-03-19	122.5000	122.5000	122.5000	122.5000	-4.958%	1	68	-98.245%
2026-03-18	130.0000	130.0800	126.1000	128.8900	-0.930%	49	67	-98.332%
2026-03-17	128.4400	130.1000	128.4400	130.1000	-0.687%	3	50	-98.347%
2026-03-16	126.6000	131.0000	124.0000	131.0000	-2.855%	9	48	-98.359%
2026-03-13	134.8500	134.8500	134.8500	134.8500	-5.102%	1	45	-98.406%
2026-03-12	142.1000	142.1000	142.1000	142.1000	+4.485%	1	46	-98.487%
2026-03-11	140.1000	140.1000	136.0000	136.0000	-4.225%	2	46	-98.419%
2026-03-10	149.0000	149.0000	142.0000	142.0000	-18.344%	2	47	-98.486%
2026-03-06	163.1000	174.5000	163.1000	173.9000	+8.518%	12	49	-98.764%
2026-03-05	156.0000	162.1100	156.0000	160.2500	+4.180%	13	49	-98.658%
2026-03-04	153.8200	153.8200	153.8200	153.8200	-4.779%	1	39	-98.602%
2026-03-03	164.9900	165.0000	161.5400	161.5400	+2.892%	6	39	-98.669%
2026-03-02	157.0000	157.0000	157.0000	157.0000	+4.597%	1	37	-98.631%
2026-02-27	150.0500	150.1000	150.0500	150.1000	-1.773%	2	36	-98.568%
2026-02-24	152.8100	152.8100	152.8100	152.8100	+4.664%	1	35	-98.593%
2026-02-23	146.0000	146.0000	146.0000	146.0000	-2.647%	1	34	-98.527%
2026-02-20	149.9700	149.9700	149.9700	149.9700	-5.786%	1	33	-98.566%
2026-02-18	159.1800	159.1800	159.1800	159.1800	-3.743%	2	32	-98.649%
2026-02-17	165.3700	165.3700	165.3700	165.3700	+5.030%	1	34	-98.700%
2026-02-13	169.0000	169.0000	156.0000	157.4500	+1.027%	4	35	-98.634%
2026-02-12	155.8500	155.8500	155.8500	155.8500	-8.243%	1	35	-98.620%
2026-02-11	169.8500	169.8500	169.8500	169.8500	-6.517%	1	34	-98.734%
2026-02-10	181.6900	181.6900	181.6900	181.6900	+1.333%	1	33	-98.817%
2026-02-05	179.3000	179.3000	179.3000	179.3000	+1.782%	20	33	-98.801%
2026-02-04	176.1600	176.1600	176.1600	176.1600	+10.100%	1	13	-98.780%
2026-02-03	160.0000	160.0000	160.0000	160.0000	+1.266%	1	14	-98.656%
2026-02-02	158.0500	158.0500	158.0000	158.0000	-5.868%	2	13	-98.639%
2026-01-30	165.3300	167.8500	165.3300	167.8500	-11.237%	2	11	-98.719%
2026-01-29	192.0000	192.0000	187.8300	189.1000	+0.053%	25	10	-98.863%
2026-01-28	191.1800	191.1800	189.0000	189.0000	0.000%	2	1	-98.862%

.dark-mode .HCFtXM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCFtXM{ color: #333333; background-color: white; border: 2px solid #333333; }SNDK20261218P550SNDK Dec 18 2026 550.00 Put (SNDK261218P00550000)option OPRA

SNDK20261218P550
SNDK Dec 18 2026 550.00 Put (SNDK261218P00550000)
option OPRA