Dark

SNDK20270115P200
SNDK Jan 15 2027 200.00 Put (SNDK270115P00200000)
option OPRA

EOD

Sep 8, 2026

0.2500-19.355%(-0.0600)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2000	0.2500	0.2000	0.2500	-19.355%	19	4,637	0.000%
2026-09-04	0.1800	0.3100	0.1800	0.3100	+3.333%	19	4,630	-19.355%
2026-09-03	0.2900	0.3200	0.2700	0.3000	+20.000%	75	4,630	-16.667%
2026-09-02	0.2300	0.2500	0.2300	0.2500	0.000%	20	4,630	0.000%
2026-09-01	0.2500	0.2700	0.2500	0.2500	-7.407%	360	4,630	0.000%
2026-08-31	0.2600	0.2700	0.2100	0.2700	+8.000%	321	4,270	-7.407%
2026-08-28	0.2500	0.3300	0.2000	0.2500	-10.714%	192	4,050	0.000%
2026-08-27	0.2200	0.3200	0.2200	0.2800	-9.677%	227	3,920	-10.714%
2026-08-26	0.2600	0.3100	0.2500	0.3100	+14.815%	260	3,870	-19.355%
2026-08-25	0.2500	0.2800	0.2500	0.2700	-15.625%	30	3,665	-7.407%
2026-08-24	0.3700	0.3700	0.3100	0.3200	-3.030%	40	3,655	-21.875%
2026-08-21	0.3500	0.4000	0.2700	0.3300	-15.385%	214	3,655	-24.242%
2026-08-20	0.4500	0.4500	0.3400	0.3900	+5.405%	180	3,609	-35.897%
2026-08-19	0.3500	0.5000	0.3500	0.3700	-7.500%	133	3,583	-32.432%
2026-08-18	0.3600	0.4500	0.3000	0.4000	+42.857%	853	3,543	-37.500%
2026-08-17	0.1000	0.5000	0.1000	0.2800	-9.677%	766	2,828	-10.714%
2026-08-14	0.4600	0.5000	0.3100	0.3100	-36.735%	4	2,835	-19.355%
2026-08-13	0.5500	0.5700	0.4900	0.4900	-10.909%	52	2,835	-48.980%
2026-08-12	0.6500	0.7500	0.5500	0.5500	-16.667%	52	2,825	-54.545%
2026-08-11	0.6600	0.6600	0.6600	0.6600	-5.714%	5	2,797	-62.121%
2026-08-10	1.0000	1.0500	0.7000	0.7000	-36.364%	20	2,797	-64.286%
2026-08-07	1.4500	1.4500	1.1000	1.1000	-25.676%	10	2,794	-77.273%
2026-08-06	2.4500	2.4500	1.3000	1.4800	-7.500%	98	2,789	-83.108%
2026-08-05	2.3000	2.3000	1.6000	1.6000	-24.883%	15	2,857	-84.375%
2026-08-04	2.5000	2.5500	2.1300	2.1300	-18.077%	34	2,860	-88.263%
2026-08-03	2.6000	2.6000	2.6000	2.6000	-3.704%	24	2,831	-90.385%
2026-07-31	2.6000	3.3700	2.6000	2.7000	-6.897%	304	2,831	-90.741%
2026-07-30	3.0700	3.0700	2.9000	2.9000	-32.558%	6	2,552	-91.379%
2026-07-29	5.0000	5.4600	4.3000	4.3000	-19.626%	73	2,553	-94.186%
2026-07-28	5.0000	5.7600	5.0000	5.3500	+33.750%	175	2,521	-95.327%
2026-07-27	3.3000	4.2500	3.2500	4.0000	+21.212%	92	2,491	-93.750%
2026-07-24	3.9500	3.9500	3.3000	3.3000	+6.452%	15	2,454	-92.424%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-22.500%	1	2,456	-91.935%
2026-07-22	4.0600	4.0600	4.0000	4.0000	-13.043%	2	2,456	-93.750%
2026-07-21	4.5500	5.1600	4.5500	4.6000	-16.364%	68	2,455	-94.565%
2026-07-20	6.0000	6.0000	5.0000	5.5000	-5.172%	9	2,457	-95.455%
2026-07-17	5.0000	5.8000	4.0000	5.8000	+41.463%	18	2,454	-95.690%
2026-07-16	3.5000	4.1000	3.5000	4.1000	+9.333%	16	2,440	-93.902%
2026-07-15	3.6000	4.4200	3.4500	3.7500	+2.459%	148	2,432	-93.333%
2026-07-14	3.6600	3.6600	3.6600	3.6600	-3.684%	1	2,431	-93.169%
2026-07-08	4.1000	4.1000	3.8000	3.8000	-16.667%	30	2,431	-93.421%
2026-07-07	5.0000	5.0900	4.4600	4.5600	+6.047%	17	2,461	-94.518%
2026-07-06	4.6500	4.6500	3.9300	4.3000	-14.000%	34	2,461	-94.186%
2026-07-02	4.0000	5.0000	3.5000	5.0000	+51.515%	14	2,426	-95.000%
2026-07-01	3.2500	3.3000	3.1100	3.3000	-17.500%	58	2,426	-92.424%
2026-06-29	4.0000	4.0000	4.0000	4.0000	+14.286%	4	2,423	-93.750%
2026-06-25	2.8000	3.5000	2.8000	3.5000	+16.667%	7	2,421	-92.857%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-15.254%	4	2,426	-91.667%
2026-06-23	3.3200	3.5400	3.3200	3.5400	+25.088%	11	2,430	-92.938%
2026-06-22	3.0000	3.0000	2.0500	2.8300	+1.071%	614	2,430	-91.166%
2026-06-18	3.0100	3.1000	2.5000	2.8000	-9.968%	244	2,563	-91.071%
2026-06-17	3.9200	3.9200	2.8300	3.1100	-11.143%	154	2,563	-91.961%
2026-06-16	3.5300	3.5300	3.0000	3.5000	-1.408%	851	2,563	-92.857%
2026-06-15	3.5000	4.1000	3.3000	3.5500	-13.625%	18	2,734	-92.958%
2026-06-12	4.5000	4.5000	4.0600	4.1100	-8.667%	7	2,734	-93.917%
2026-06-11	3.7300	4.5000	3.7000	4.5000	-2.174%	12	2,734	-94.444%
2026-06-10	4.0000	4.6000	4.0000	4.6000	+15.000%	5	2,741	-94.565%
2026-06-09	3.5000	4.0000	3.5000	4.0000	+14.286%	12	2,739	-93.750%
2026-06-08	3.2800	3.5000	3.2800	3.5000	-3.315%	14	2,729	-92.857%
2026-06-05	3.0000	3.6200	3.0000	3.6200	+39.231%	16	2,723	-93.094%
2026-06-04	1.9500	2.9500	1.9500	2.6000	+17.117%	43	2,716	-90.385%
2026-06-03	2.1500	2.2200	2.0000	2.2200	-14.615%	12	2,675	-88.739%
2026-06-02	2.7500	2.7500	2.3500	2.6000	-16.399%	98	2,669	-90.385%
2026-06-01	2.5000	4.1000	2.5000	3.1100	-6.042%	113	2,630	-91.961%
2026-05-29	2.8600	3.3100	2.8600	3.3100	-4.058%	4	2,607	-92.447%
2026-05-28	3.4500	3.4500	3.4500	3.4500	+38.000%	1	2,607	-92.754%
2026-05-26	2.8000	2.8000	2.5000	2.5000	0.000%	20	2,607	-90.000%
2026-05-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	2,597	-90.000%
2026-05-21	2.4600	2.5000	2.4000	2.5000	-10.714%	4	2,598	-90.000%
2026-05-20	2.7500	2.8000	2.7500	2.8000	-23.288%	13	2,598	-91.071%
2026-05-19	3.6500	3.6500	3.6500	3.6500	+21.262%	1	2,586	-93.151%
2026-05-18	3.9000	3.9000	3.0100	3.0100	-5.938%	3	2,586	-91.694%
2026-05-15	3.2000	3.2000	3.2000	3.2000	+9.215%	1	2,586	-92.188%
2026-05-14	3.5000	3.5000	2.9300	2.9300	-14.577%	2	2,585	-91.468%
2026-05-13	3.5000	3.5000	3.1300	3.4300	+4.573%	240	2,585	-92.711%
2026-05-12	3.5300	4.3000	3.0700	3.2800	-0.606%	25	2,585	-92.378%
2026-05-11	3.2500	3.3000	3.2500	3.3000	-16.456%	3	2,585	-92.424%
2026-05-08	3.9000	4.1000	3.1200	3.9500	+5.333%	20	2,586	-93.671%
2026-05-07	3.6000	3.7500	3.6000	3.7500	+4.167%	4	2,574	-93.333%
2026-05-06	4.0000	4.5000	3.5300	3.6000	+2.564%	8	2,576	-93.056%
2026-05-05	3.5000	3.6000	3.0700	3.5100	-5.135%	25	2,570	-92.877%
2026-05-04	4.0000	4.3900	3.7000	3.7000	-7.500%	4	2,572	-93.243%
2026-05-01	6.7900	6.7900	4.0000	4.0000	-20.949%	86	2,577	-93.750%
2026-04-30	6.0000	6.1000	5.0600	5.0600	-18.910%	209	2,577	-95.059%
2026-04-29	5.9500	6.4300	5.9500	6.2400	-8.235%	3	2,373	-95.994%
2026-04-28	6.4000	6.8000	6.4000	6.8000	+13.333%	7	2,370	-96.324%
2026-04-27	6.1500	6.1500	6.0000	6.0000	-7.975%	2	2,370	-95.833%
2026-04-24	6.4000	6.8000	6.4000	6.5200	-1.955%	82	2,369	-96.166%
2026-04-23	6.0600	6.6500	6.0600	6.6500	-5.000%	6	2,363	-96.241%
2026-04-22	7.0000	7.0000	7.0000	7.0000	-1.408%	10	2,359	-96.429%
2026-04-21	7.6800	7.6800	7.1000	7.1000	-5.333%	5	2,350	-96.479%
2026-04-20	7.7700	8.0000	7.1700	7.5000	-3.846%	6	2,350	-96.667%
2026-04-17	8.1000	8.1000	7.8000	7.8000	-8.235%	3	2,355	-96.795%
2026-04-16	8.3000	8.5500	8.3000	8.5000	-7.809%	16	2,357	-97.059%
2026-04-15	9.1800	9.2200	9.1800	9.2200	+0.765%	4	2,363	-97.289%
2026-04-14	10.0000	10.0000	8.8000	9.1500	+1.667%	17	2,364	-97.268%
2026-04-13	10.2700	10.2700	9.0000	9.0000	-5.263%	166	2,364	-97.222%
2026-04-10	9.4000	9.5000	9.3500	9.5000	-4.040%	7	2,341	-97.368%
2026-04-09	9.6000	9.9000	9.5000	9.9000	-5.714%	10	2,347	-97.475%
2026-04-08	10.1000	10.6000	9.4800	10.5000	-15.865%	23	2,346	-97.619%
2026-04-07	12.4800	12.4800	12.4800	12.4800	+5.942%	1	2,355	-97.997%
2026-04-06	11.8000	11.8000	11.7800	11.7800	-3.284%	5	2,355	-97.878%
2026-04-02	13.2500	13.2500	12.1800	12.1800	-4.471%	129	2,357	-97.947%
2026-04-01	13.1800	13.1800	12.5000	12.7500	-11.458%	9	2,357	-98.039%
2026-03-31	15.0000	15.0000	14.4000	14.4000	-17.241%	11	2,364	-98.264%
2026-03-30	16.5000	17.4000	16.1400	17.4000	+16.000%	25	2,372	-98.563%
2026-03-27	14.2100	15.0000	14.2100	15.0000	+6.458%	5	2,372	-98.333%
2026-03-26	13.7700	14.2400	13.3400	14.0900	+16.929%	108	2,373	-98.226%
2026-03-25	13.0000	13.3800	12.0000	12.0500	-3.600%	144	2,384	-97.925%
2026-03-24	13.5500	13.5500	12.2500	12.5000	-0.478%	116	2,477	-98.000%
2026-03-23	12.4000	12.5600	11.5000	12.5600	-8.721%	54	2,469	-98.010%
2026-03-20	14.2800	14.2800	13.7600	13.7600	-2.411%	7	2,473	-98.183%
2026-03-19	15.2000	15.2000	14.0000	14.1000	+1.585%	28	2,479	-98.227%
2026-03-18	13.5000	14.0000	13.0200	13.8800	+2.059%	58	2,475	-98.199%
2026-03-17	14.0000	14.0000	13.4500	13.6000	-0.730%	108	2,481	-98.162%
2026-03-16	12.4000	13.7000	12.4000	13.7000	+4.341%	145	2,481	-98.175%
2026-03-13	13.8000	13.8000	12.6800	13.1300	-8.819%	251	2,413	-98.096%
2026-03-12	13.0200	14.4000	13.0200	14.4000	+8.761%	76	2,266	-98.264%
2026-03-11	14.0500	14.0500	13.0000	13.2400	-10.541%	5	2,266	-98.112%
2026-03-10	16.4000	16.4000	14.4500	14.8000	-23.711%	4	2,269	-98.311%
2026-03-06	17.2800	20.0000	17.2800	19.4000	+14.793%	72	2,270	-98.711%
2026-03-05	16.2800	16.9000	16.2000	16.9000	-0.295%	31	2,208	-98.521%
2026-03-04	17.0000	17.0000	16.9500	16.9500	-4.237%	2	2,168	-98.525%
2026-03-03	17.0000	17.7000	16.9100	17.7000	+18.712%	14	2,168	-98.588%
2026-03-02	14.9100	14.9100	14.9100	14.9100	-2.230%	1	2,147	-98.323%
2026-02-27	15.2500	15.2500	15.2500	15.2500	+3.741%	1	2,146	-98.361%
2026-02-26	15.3000	15.3000	14.7000	14.7000	-13.529%	3	2,146	-98.299%
2026-02-24	15.0000	17.3000	15.0000	17.0000	+23.188%	105	2,146	-98.529%
2026-02-23	14.0000	14.0000	13.8000	13.8000	-16.364%	132	2,080	-98.188%
2026-02-19	16.6000	16.6000	16.5000	16.5000	-7.303%	2	1,966	-98.485%
2026-02-18	18.5000	18.5000	17.7300	17.8000	-3.628%	115	1,966	-98.596%
2026-02-17	19.8000	19.8000	18.0000	18.4700	+7.072%	26	1,978	-98.646%
2026-02-13	19.2900	19.2900	17.2500	17.2500	+4.545%	38	1,939	-98.551%
2026-02-12	16.5000	16.5000	16.5000	16.5000	-12.837%	1	1,939	-98.485%
2026-02-11	20.2900	20.2900	17.9200	18.9300	-11.127%	32	1,939	-98.679%
2026-02-10	21.0000	21.3000	20.2600	21.3000	+6.500%	26	1,938	-98.826%
2026-02-09	20.7000	20.7000	20.0000	20.0000	-2.439%	4	1,943	-98.750%
2026-02-06	22.7000	22.7000	19.5000	20.5000	-4.651%	691	1,942	-98.780%
2026-02-05	22.9900	22.9900	21.2500	21.5000	-4.656%	24	1,632	-98.837%
2026-02-04	20.0000	22.9700	20.0000	22.5500	+14.467%	100	1,629	-98.891%
2026-02-03	18.2200	19.9900	18.0000	19.7000	+5.348%	24	1,541	-98.731%
2026-02-02	19.8500	19.8500	18.4900	18.7000	-15.537%	73	1,524	-98.663%
2026-01-30	18.0000	22.1400	17.5300	22.1400	-7.750%	113	1,572	-98.871%
2026-01-29	24.0000	25.0000	23.1200	24.0000	+0.840%	324	1,481	-98.958%
2026-01-28	24.0000	24.8000	23.6400	23.8000	-5.556%	309	1,263	-98.950%
2026-01-27	25.4000	26.0000	25.0000	25.2000	-3.448%	229	1,149	-99.008%
2026-01-26	26.5000	26.5000	24.8000	26.1000	-3.333%	8	925	-99.042%
2026-01-23	25.6000	27.6000	25.6000	27.0000	+2.857%	752	924	-99.074%
2026-01-22	27.0000	27.0000	26.2500	26.2500	-7.570%	46	669	-99.048%
2026-01-21	29.5000	29.6000	28.0000	28.4000	-8.387%	83	645	-99.120%
2026-01-20	30.9500	31.1000	30.5000	31.0000	-7.463%	217	626	-99.194%
2026-01-16	31.7000	33.7000	31.7000	33.5000	+1.515%	29	414	-99.254%
2026-01-15	32.8800	33.0000	32.8800	33.0000	-4.707%	2	414	-99.242%
2026-01-14	33.7700	34.6300	33.5000	34.6300	-1.057%	3	414	-99.278%
2026-01-13	36.0000	36.0400	35.0000	35.0000	-2.615%	3	413	-99.286%
2026-01-12	37.2500	37.5000	35.7600	35.9400	-4.643%	109	411	-99.304%
2026-01-09	38.5000	39.8100	37.6900	37.6900	-4.219%	18	304	-99.337%
2026-01-08	38.0000	43.6000	38.0000	39.3500	-2.863%	33	293	-99.365%
2026-01-07	41.4000	42.7600	40.5100	40.5100	-3.017%	39	287	-99.383%
2026-01-06	46.0000	46.0000	41.5000	41.7700	-18.098%	27	251	-99.401%
2026-01-02	51.5300	51.5300	50.6500	51.0000	-3.244%	202	248	-99.510%
2025-12-24	54.2400	54.2400	52.7100	52.7100	-5.027%	5	48	-99.526%
2025-12-23	55.5000	55.5000	55.5000	55.5000	-16.277%	1	48	-99.550%
2025-12-16	67.0000	67.0000	66.2900	66.2900	-3.955%	3	48	-99.623%
2025-12-15	66.5000	69.0200	66.0000	69.0200	+1.500%	4	47	-99.638%
2025-12-12	67.0000	68.0000	67.0000	68.0000	-2.158%	12	46	-99.632%
2025-12-04	69.5000	69.5000	69.5000	69.5000	+0.014%	1	35	-99.640%
2025-12-02	67.5000	73.1200	67.5000	69.4900	+0.710%	8	35	-99.640%
2025-12-01	69.0000	69.0000	69.0000	69.0000	+0.730%	1	32	-99.638%
2025-11-26	70.5000	70.5000	68.5000	68.5000	+2.239%	3	30	-99.635%
2025-11-25	68.5000	70.5000	67.0000	67.0000	-0.741%	4	30	-99.627%
2025-11-24	72.0000	72.0000	67.5000	67.5000	-8.845%	6	30	-99.630%
2025-11-21	76.7500	76.7500	74.0500	74.0500	-0.604%	2	34	-99.662%
2025-11-20	63.1500	74.5000	63.1500	74.5000	+15.504%	7	33	-99.664%
2025-11-18	61.0000	65.3000	61.0000	64.5000	+18.154%	13	30	-99.612%
2025-11-12	54.5900	54.5900	54.5900	54.5900	-1.817%	1	31	-99.542%
2025-11-10	56.0000	56.2300	55.6000	55.6000	-13.463%	20	30	-99.550%
2025-11-07	64.2500	64.2500	64.2500	64.2500	-7.153%	8	33	-99.611%
2025-10-30	69.2000	69.2000	69.2000	69.2000	0.000%	25	25	-99.639%

.dark-mode .rYHGc6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYHGc6{ color: #333333; background-color: white; border: 2px solid #333333; }SNDK20270115P200SNDK Jan 15 2027 200.00 Put (SNDK270115P00200000)option OPRA

SNDK20270115P200
SNDK Jan 15 2027 200.00 Put (SNDK270115P00200000)
option OPRA