Dark

SNDK20270115P300
SNDK Jan 15 2027 300.00 Put (SNDK270115P00300000)
option OPRA

EOD

Jul 9, 2026

8.80-16.270%(-1.71)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.3000	9.3000	8.0000	8.8000	-16.270%	199	3,900	0.000%
2026-07-08	10.6000	10.9000	10.0000	10.5100	-3.578%	212	3,790	-16.270%
2026-07-07	13.5000	14.0100	10.8600	10.9000	-5.217%	585	3,583	-19.266%
2026-07-06	11.5000	11.5000	10.2000	11.5000	-4.167%	67	3,290	-23.478%
2026-07-02	9.5000	12.5000	9.5000	12.0000	+46.341%	46	3,220	-26.667%
2026-07-01	8.0000	8.2000	7.7000	8.2000	+20.588%	13	3,220	+7.317%
2026-06-30	8.5000	8.5000	6.7500	6.8000	-25.520%	122	3,213	+29.412%
2026-06-29	8.5000	9.3000	8.5000	9.1300	+4.462%	7	3,105	-3.614%
2026-06-26	8.5000	8.7400	8.0000	8.7400	+18.108%	13	3,104	+0.686%
2026-06-25	7.4700	7.7500	7.2000	7.4000	-14.943%	21	3,105	+18.919%
2026-06-24	8.5000	9.0000	8.4000	8.7000	+2.353%	18	3,111	+1.149%
2026-06-23	8.2000	8.8700	8.2000	8.5000	+27.055%	13	3,094	+3.529%
2026-06-22	7.3000	7.3000	6.3000	6.6900	-11.974%	15	3,102	+31.540%
2026-06-18	7.7600	7.7600	7.6000	7.6000	-10.588%	11	3,088	+15.789%
2026-06-17	8.7000	8.7000	7.9000	8.5000	+1.190%	332	3,088	+3.529%
2026-06-16	8.5000	8.5000	7.5000	8.4000	+4.348%	340	3,088	+4.762%
2026-06-15	7.7000	8.0600	7.7000	8.0500	-11.538%	3	3,085	+9.317%
2026-06-12	8.9000	9.1000	8.9000	9.1000	-10.784%	2	3,085	-3.297%
2026-06-11	10.2000	10.2000	10.2000	10.2000	-4.673%	1	3,085	-13.725%
2026-06-10	9.8000	10.7000	9.8000	10.7000	-0.926%	7	3,085	-17.757%
2026-06-09	8.9000	10.8000	8.9000	10.8000	+20.000%	36	3,084	-18.519%
2026-06-08	9.2000	9.2000	8.8200	9.0000	-11.765%	4	3,064	-2.222%
2026-06-05	8.7700	10.2000	8.7700	10.2000	+36.000%	10	3,064	-13.725%
2026-06-04	7.0000	7.5000	7.0000	7.5000	+19.048%	27	3,058	+17.333%
2026-06-03	6.6000	6.6000	6.0000	6.3000	-3.077%	314	3,057	+39.683%
2026-06-02	7.0000	7.0000	6.5000	6.5000	-9.597%	15	3,054	+35.385%
2026-06-01	7.1000	7.1900	7.0000	7.1900	-9.900%	17	3,053	+22.392%
2026-05-29	8.2000	8.2000	7.5000	7.9800	+4.724%	15	3,050	+10.276%
2026-05-28	8.3000	8.3000	7.6200	7.6200	-4.750%	3	3,047	+15.486%
2026-05-27	7.7500	8.0000	7.7500	8.0000	+2.564%	30	3,046	+10.000%
2026-05-26	7.6600	7.8000	7.6600	7.8000	0.000%	10	3,044	+12.821%
2026-05-22	7.5000	7.8000	7.2000	7.8000	+4.000%	23	3,044	+12.821%
2026-05-21	7.9000	8.2000	7.0000	7.5000	-11.765%	7	3,023	+17.333%
2026-05-20	8.5000	8.5000	8.5000	8.5000	-7.407%	1	3,023	+3.529%
2026-05-19	9.3500	9.3500	9.1800	9.1800	-9.823%	2	3,024	-4.139%
2026-05-18	9.5000	10.1900	9.5000	10.1800	+6.042%	21	3,024	-13.556%
2026-05-15	9.8000	9.8000	9.6000	9.6000	-0.621%	3	3,024	-8.333%
2026-05-14	10.4000	10.4000	9.6000	9.6600	-4.356%	47	3,012	-8.903%
2026-05-13	10.0000	10.1000	9.7000	10.1000	-2.885%	3	3,008	-12.871%
2026-05-12	11.0000	11.0000	10.3000	10.4000	+4.000%	9	3,008	-15.385%
2026-05-11	10.4900	11.0000	9.6000	10.0000	-2.344%	23	3,008	-12.000%
2026-05-08	10.0000	10.5000	9.3900	10.2400	-10.175%	23	2,996	-14.063%
2026-05-07	11.0000	11.4000	11.0000	11.4000	+6.047%	5	2,988	-22.807%
2026-05-06	10.6500	10.9000	10.6500	10.7500	+2.381%	5	2,988	-18.140%
2026-05-05	10.3500	10.5000	9.6600	10.5000	-3.226%	22	2,985	-16.190%
2026-05-04	11.3000	11.3000	10.5800	10.8500	-15.498%	15	2,976	-18.894%
2026-05-01	16.0000	17.0000	12.5000	12.8400	-16.623%	213	3,099	-31.464%
2026-04-30	16.8000	16.9200	15.0000	15.4000	-14.444%	14	3,099	-42.857%
2026-04-29	17.6500	18.0000	17.4300	18.0000	-4.000%	21	3,096	-51.111%
2026-04-28	21.0000	21.0000	18.7500	18.7500	+7.143%	10	3,082	-53.067%
2026-04-27	17.8000	17.8000	17.5000	17.5000	-6.467%	2	3,078	-49.714%
2026-04-24	18.9000	19.2000	18.6000	18.7100	-1.526%	37	3,078	-52.966%
2026-04-23	20.3500	20.3500	18.8000	19.0000	-4.040%	13	3,077	-53.684%
2026-04-22	20.0000	21.0800	19.7900	19.8000	-8.163%	62	3,077	-55.556%
2026-04-21	21.5600	21.5600	21.5600	21.5600	+1.316%	1	3,077	-59.184%
2026-04-20	21.5100	21.5100	21.2000	21.2800	-3.273%	13	3,077	-58.647%
2026-04-17	22.6400	23.4000	22.0000	22.0000	-6.383%	7	3,087	-60.000%
2026-04-16	23.5000	23.5000	23.5000	23.5000	+0.085%	1	3,087	-62.553%
2026-04-15	24.7300	25.0000	23.4800	23.4800	-0.085%	23	3,088	-62.521%
2026-04-14	24.8000	25.6000	23.5000	23.5000	-5.242%	47	3,099	-62.553%
2026-04-13	26.0000	26.0000	24.8000	24.8000	+2.522%	77	3,096	-64.516%
2026-04-10	25.0000	25.6800	24.1900	24.1900	-5.582%	39	3,060	-63.621%
2026-04-09	28.0000	28.0000	25.5000	25.6200	-10.420%	14	3,061	-65.652%
2026-04-08	26.2700	29.0000	26.2700	28.6000	-12.805%	59	3,049	-69.231%
2026-04-07	32.0000	34.2000	31.8000	32.8000	-4.037%	45	3,023	-73.171%
2026-04-02	35.1000	37.0000	34.1800	34.1800	-3.718%	34	3,017	-74.254%
2026-04-01	36.0000	36.5000	34.3600	35.5000	-8.670%	255	3,017	-75.211%
2026-03-31	42.5700	42.5700	38.8700	38.8700	-13.391%	288	3,009	-77.360%
2026-03-30	40.8000	45.0000	40.6000	44.8800	+12.200%	117	2,789	-80.392%
2026-03-27	39.0000	41.2500	38.2500	40.0000	0.000%	40	2,776	-78.000%
2026-03-26	36.5800	40.0000	36.0500	40.0000	+17.647%	53	2,737	-78.000%
2026-03-25	36.4400	36.4400	32.0000	34.0000	-0.585%	47	2,734	-74.118%
2026-03-24	34.0000	34.7600	33.7000	34.2000	-3.390%	17	2,753	-74.269%
2026-03-23	33.0000	35.4000	32.3000	35.4000	-1.667%	32	2,748	-75.141%
2026-03-20	36.0000	37.4000	36.0000	36.0000	+2.857%	117	2,725	-75.556%
2026-03-19	39.0000	39.0000	35.0000	35.0000	-2.778%	27	2,714	-74.857%
2026-03-18	36.0000	37.0000	35.1500	36.0000	0.000%	273	2,702	-75.556%
2026-03-17	35.3800	36.0000	35.0000	36.0000	+3.746%	48	2,665	-75.556%
2026-03-16	33.8400	34.7000	33.4300	34.7000	-9.987%	19	2,688	-74.640%
2026-03-12	36.9200	38.8000	36.9200	38.5500	+9.517%	104	2,675	-77.173%
2026-03-11	38.0000	38.0000	35.2000	35.2000	-12.000%	48	2,680	-75.000%
2026-03-10	43.0000	43.0000	39.3900	40.0000	-11.111%	16	2,680	-78.000%
2026-03-09	49.3800	49.3800	45.0000	45.0000	-13.462%	9	2,691	-80.444%
2026-03-06	47.1000	52.0000	46.7500	52.0000	+13.860%	24	2,704	-83.077%
2026-03-05	43.3500	45.6700	43.3500	45.6700	+3.795%	5	2,683	-80.731%
2026-03-04	43.3400	44.0000	42.3900	44.0000	-3.720%	5	2,679	-80.000%
2026-03-03	46.0000	48.7000	45.0000	45.7000	+8.810%	138	2,678	-80.744%
2026-03-02	44.0000	44.0000	42.0000	42.0000	+1.205%	30	2,600	-79.048%
2026-02-27	40.3500	41.5000	40.3500	41.5000	-1.190%	65	2,600	-78.795%
2026-02-26	42.6800	44.9000	42.0000	42.0000	-4.545%	35	2,589	-79.048%
2026-02-25	43.3000	44.3000	42.9800	44.0000	0.000%	14	2,553	-80.000%
2026-02-24	39.2400	45.0000	39.2400	44.0000	+12.763%	64	2,553	-80.000%
2026-02-23	39.9000	39.9000	38.5000	39.0200	-4.829%	4	2,505	-77.447%
2026-02-20	41.8300	41.8300	41.0000	41.0000	-14.316%	2	2,506	-78.537%
2026-02-17	49.0000	49.0000	47.6500	47.8500	+4.934%	19	2,506	-81.609%
2026-02-13	45.0000	47.0000	45.0000	45.6000	-3.594%	9	2,497	-80.702%
2026-02-12	45.0000	47.3000	45.0000	47.3000	-3.744%	4	2,497	-81.395%
2026-02-11	50.2900	50.5000	48.0000	49.1400	-8.150%	41	2,501	-82.092%
2026-02-10	53.3000	55.0000	52.4500	53.5000	+4.086%	208	2,502	-83.551%
2026-02-09	55.6000	55.6000	50.2000	51.4000	+1.002%	249	2,299	-82.879%
2026-02-06	52.5000	53.6000	50.8900	50.8900	-7.473%	5	2,105	-82.708%
2026-02-05	57.0000	57.2000	52.6000	55.0000	+0.493%	202	2,107	-84.000%
2026-02-04	50.6200	57.1000	50.0000	54.7300	+18.361%	1,371	2,102	-83.921%
2026-02-03	44.6000	49.2000	43.9900	46.2400	-0.559%	15	1,263	-80.969%
2026-02-02	48.0000	49.7000	46.5000	46.5000	-16.156%	401	1,258	-81.075%
2026-01-30	47.5000	55.4600	45.7500	55.4600	-3.548%	341	1,078	-84.133%
2026-01-29	58.7000	58.8200	57.0000	57.5000	-0.913%	436	748	-84.696%
2026-01-28	57.5000	59.1000	57.5000	58.0300	-8.035%	9	352	-84.835%
2026-01-27	60.3800	63.1000	60.3800	63.1000	+1.774%	9	358	-86.054%
2026-01-26	63.9300	63.9300	62.0000	62.0000	-4.762%	3	353	-85.806%
2026-01-23	63.5000	65.1000	62.0000	65.1000	+2.844%	3	354	-86.482%
2026-01-22	67.8000	69.0000	63.0000	63.3000	-3.580%	250	352	-86.098%
2026-01-21	68.8000	68.8000	65.6500	65.6500	-8.053%	31	166	-86.596%
2026-01-20	72.5000	72.9600	71.1000	71.4000	-8.462%	22	140	-87.675%
2026-01-16	75.0100	78.0000	75.0100	78.0000	+1.894%	6	127	-88.718%
2026-01-15	77.6500	77.6500	76.0000	76.5500	-5.669%	46	127	-88.504%
2026-01-14	81.6200	82.0000	81.1500	81.1500	-1.037%	7	101	-89.156%
2026-01-13	83.1800	83.1800	82.0000	82.0000	-4.762%	5	95	-89.268%
2026-01-12	85.6300	86.1000	85.6300	86.1000	+0.116%	2	93	-89.779%
2026-01-09	89.6000	90.0200	86.0000	86.0000	-6.866%	8	91	-89.767%
2026-01-08	93.7000	94.3000	91.3700	92.3400	-0.912%	31	86	-90.470%
2026-01-07	95.0000	95.0000	93.1900	93.1900	-3.430%	4	73	-90.557%
2026-01-06	99.2000	99.2000	93.2000	96.5000	-13.608%	9	76	-90.881%
2026-01-05	111.7000	111.7000	111.7000	111.7000	-15.443%	1	69	-92.122%
2025-12-18	132.1000	132.1000	132.1000	132.1000	-5.710%	34	69	-93.338%
2025-12-12	140.1000	140.1000	140.1000	140.1000	+2.939%	24	69	-93.719%
2025-11-24	136.7900	136.7900	136.1000	136.1000	-3.925%	49	69	-93.534%
2025-11-20	141.6600	141.6600	141.6600	141.6600	+0.468%	21	20	-93.788%
2025-11-06	141.0000	141.0000	141.0000	141.0000	+1.805%	21	33	-93.759%
2025-11-05	137.9000	138.5000	137.9000	138.5000	-2.533%	10	13	-93.646%
2025-11-03	142.1000	142.1000	142.1000	142.1000	0.000%	5	0	-93.807%

.dark-mode .t7JYC8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7JYC8{ color: #333333; background-color: white; border: 2px solid #333333; }SNDK20270115P300SNDK Jan 15 2027 300.00 Put (SNDK270115P00300000)option OPRA

SNDK20270115P300
SNDK Jan 15 2027 300.00 Put (SNDK270115P00300000)
option OPRA