Dark

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

EOD

Sep 4, 2026

0.6000-6.250%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.6000	0.6000	0.6000	0.6000	-6.250%	4	4,705	0.000%
2026-09-03	0.6000	0.6400	0.6000	0.6400	-4.478%	2	4,705	-6.250%
2026-09-02	0.5500	0.6700	0.5500	0.6700	+11.667%	4	4,705	-10.448%
2026-09-01	0.6500	0.6500	0.5000	0.6000	0.000%	8	4,702	0.000%
2026-08-31	0.6500	0.6500	0.5500	0.6000	0.000%	15	4,694	0.000%
2026-08-28	0.6500	0.7500	0.5300	0.6000	-20.000%	1,672	4,682	0.000%
2026-08-27	0.8400	0.8400	0.7000	0.7500	0.000%	92	5,578	-20.000%
2026-08-26	0.8000	0.8000	0.7000	0.7500	0.000%	60	5,627	-20.000%
2026-08-25	0.7500	0.7500	0.6500	0.7500	0.000%	35	5,681	-20.000%
2026-08-24	1.0000	1.0000	0.7500	0.7500	-14.773%	7	5,671	-20.000%
2026-08-21	0.9000	0.9000	0.7500	0.8800	-7.368%	8	5,671	-31.818%
2026-08-20	1.0500	1.1600	0.9500	0.9500	-13.636%	87	5,675	-36.842%
2026-08-19	0.9000	1.2400	0.9000	1.1000	+10.000%	494	5,658	-45.455%
2026-08-18	1.0000	1.4500	0.9500	1.0000	+5.263%	13	5,570	-40.000%
2026-08-17	0.9000	1.2000	0.8500	0.9500	-20.833%	390	5,571	-36.842%
2026-08-14	1.5500	1.7000	1.1000	1.2000	-31.429%	19	5,279	-50.000%
2026-08-13	1.7900	1.8500	1.5500	1.7500	0.000%	17	5,280	-65.714%
2026-08-12	1.8000	2.0000	1.7500	1.7500	-23.913%	21	5,290	-65.714%
2026-08-11	2.4000	2.4000	2.3000	2.3000	-11.538%	49	5,296	-73.913%
2026-08-10	3.6200	3.6200	2.6000	2.6000	-27.778%	16	5,272	-76.923%
2026-08-07	4.2000	4.4000	3.5000	3.6000	-21.739%	34	5,273	-83.333%
2026-08-06	6.5000	7.0000	4.5000	4.6000	-13.208%	45	5,265	-86.957%
2026-08-05	6.5000	6.5000	4.8500	5.3000	-22.059%	34	5,271	-88.679%
2026-08-04	7.5000	7.5000	6.7000	6.8000	-17.073%	8	5,266	-91.176%
2026-08-03	9.3000	9.3000	8.1700	8.2000	-12.766%	13	5,263	-92.683%
2026-07-31	7.5000	10.0000	7.5000	9.4000	+10.588%	20	5,257	-93.617%
2026-07-30	10.5000	10.5000	8.0000	8.5000	-46.875%	23	5,254	-92.941%
2026-07-29	14.7000	16.5000	14.7000	16.0000	+6.738%	20	5,270	-96.250%
2026-07-28	14.0000	16.1500	12.3500	14.9900	+24.917%	57	5,260	-95.997%
2026-07-27	11.0000	13.0000	11.0000	12.0000	+26.316%	7	5,225	-95.000%
2026-07-24	10.5000	10.9000	9.5000	9.5000	0.000%	22	5,222	-93.684%
2026-07-23	10.0000	10.0000	8.8000	9.5000	-9.524%	254	5,219	-93.684%
2026-07-22	12.4000	12.5000	10.4000	10.5000	-12.500%	1,326	5,034	-94.286%
2026-07-21	13.0000	13.0000	12.0000	12.0000	-22.330%	60	4,328	-95.000%
2026-07-20	14.3800	15.6000	13.5000	15.4500	+1.113%	32	4,329	-96.117%
2026-07-17	14.0000	15.3000	13.5000	15.2800	+19.375%	63	4,312	-96.073%
2026-07-16	11.0000	12.8000	11.0000	12.8000	+39.130%	53	4,310	-95.313%
2026-07-15	10.4300	11.0000	9.1300	9.2000	+9.524%	430	4,313	-93.478%
2026-07-14	8.2500	9.2300	8.2300	8.4000	-12.500%	8	4,004	-92.857%
2026-07-13	8.9000	9.6000	8.4000	9.6000	+23.871%	35	4,000	-93.750%
2026-07-10	8.5000	8.5000	6.5000	7.7500	-11.932%	219	4,001	-92.258%
2026-07-09	9.3000	9.3000	8.0000	8.8000	-16.270%	199	3,900	-93.182%
2026-07-08	10.6000	10.9000	10.0000	10.5100	-3.578%	212	3,790	-94.291%
2026-07-07	13.5000	14.0100	10.8600	10.9000	-5.217%	585	3,583	-94.495%
2026-07-06	11.5000	11.5000	10.2000	11.5000	-4.167%	67	3,290	-94.783%
2026-07-02	9.5000	12.5000	9.5000	12.0000	+46.341%	46	3,220	-95.000%
2026-07-01	8.0000	8.2000	7.7000	8.2000	+20.588%	13	3,220	-92.683%
2026-06-30	8.5000	8.5000	6.7500	6.8000	-25.520%	122	3,213	-91.176%
2026-06-29	8.5000	9.3000	8.5000	9.1300	+4.462%	7	3,105	-93.428%
2026-06-26	8.5000	8.7400	8.0000	8.7400	+18.108%	13	3,104	-93.135%
2026-06-25	7.4700	7.7500	7.2000	7.4000	-14.943%	21	3,105	-91.892%
2026-06-24	8.5000	9.0000	8.4000	8.7000	+2.353%	18	3,111	-93.103%
2026-06-23	8.2000	8.8700	8.2000	8.5000	+27.055%	13	3,094	-92.941%
2026-06-22	7.3000	7.3000	6.3000	6.6900	-11.974%	15	3,102	-91.031%
2026-06-18	7.7600	7.7600	7.6000	7.6000	-10.588%	11	3,088	-92.105%
2026-06-17	8.7000	8.7000	7.9000	8.5000	+1.190%	332	3,088	-92.941%
2026-06-16	8.5000	8.5000	7.5000	8.4000	+4.348%	340	3,088	-92.857%
2026-06-15	7.7000	8.0600	7.7000	8.0500	-11.538%	3	3,085	-92.547%
2026-06-12	8.9000	9.1000	8.9000	9.1000	-10.784%	2	3,085	-93.407%
2026-06-11	10.2000	10.2000	10.2000	10.2000	-4.673%	1	3,085	-94.118%
2026-06-10	9.8000	10.7000	9.8000	10.7000	-0.926%	7	3,085	-94.393%
2026-06-09	8.9000	10.8000	8.9000	10.8000	+20.000%	36	3,084	-94.444%
2026-06-08	9.2000	9.2000	8.8200	9.0000	-11.765%	4	3,064	-93.333%
2026-06-05	8.7700	10.2000	8.7700	10.2000	+36.000%	10	3,064	-94.118%
2026-06-04	7.0000	7.5000	7.0000	7.5000	+19.048%	27	3,058	-92.000%
2026-06-03	6.6000	6.6000	6.0000	6.3000	-3.077%	314	3,057	-90.476%
2026-06-02	7.0000	7.0000	6.5000	6.5000	-9.597%	15	3,054	-90.769%
2026-06-01	7.1000	7.1900	7.0000	7.1900	-9.900%	17	3,053	-91.655%
2026-05-29	8.2000	8.2000	7.5000	7.9800	+4.724%	15	3,050	-92.481%
2026-05-28	8.3000	8.3000	7.6200	7.6200	-4.750%	3	3,047	-92.126%
2026-05-27	7.7500	8.0000	7.7500	8.0000	+2.564%	30	3,046	-92.500%
2026-05-26	7.6600	7.8000	7.6600	7.8000	0.000%	10	3,044	-92.308%
2026-05-22	7.5000	7.8000	7.2000	7.8000	+4.000%	23	3,044	-92.308%
2026-05-21	7.9000	8.2000	7.0000	7.5000	-11.765%	7	3,023	-92.000%
2026-05-20	8.5000	8.5000	8.5000	8.5000	-7.407%	1	3,023	-92.941%
2026-05-19	9.3500	9.3500	9.1800	9.1800	-9.823%	2	3,024	-93.464%
2026-05-18	9.5000	10.1900	9.5000	10.1800	+6.042%	21	3,024	-94.106%
2026-05-15	9.8000	9.8000	9.6000	9.6000	-0.621%	3	3,024	-93.750%
2026-05-14	10.4000	10.4000	9.6000	9.6600	-4.356%	47	3,012	-93.789%
2026-05-13	10.0000	10.1000	9.7000	10.1000	-2.885%	3	3,008	-94.059%
2026-05-12	11.0000	11.0000	10.3000	10.4000	+4.000%	9	3,008	-94.231%
2026-05-11	10.4900	11.0000	9.6000	10.0000	-2.344%	23	3,008	-94.000%
2026-05-08	10.0000	10.5000	9.3900	10.2400	-10.175%	23	2,996	-94.141%
2026-05-07	11.0000	11.4000	11.0000	11.4000	+6.047%	5	2,988	-94.737%
2026-05-06	10.6500	10.9000	10.6500	10.7500	+2.381%	5	2,988	-94.419%
2026-05-05	10.3500	10.5000	9.6600	10.5000	-3.226%	22	2,985	-94.286%
2026-05-04	11.3000	11.3000	10.5800	10.8500	-15.498%	15	2,976	-94.470%
2026-05-01	16.0000	17.0000	12.5000	12.8400	-16.623%	213	3,099	-95.327%
2026-04-30	16.8000	16.9200	15.0000	15.4000	-14.444%	14	3,099	-96.104%
2026-04-29	17.6500	18.0000	17.4300	18.0000	-4.000%	21	3,096	-96.667%
2026-04-28	21.0000	21.0000	18.7500	18.7500	+7.143%	10	3,082	-96.800%
2026-04-27	17.8000	17.8000	17.5000	17.5000	-6.467%	2	3,078	-96.571%
2026-04-24	18.9000	19.2000	18.6000	18.7100	-1.526%	37	3,078	-96.793%
2026-04-23	20.3500	20.3500	18.8000	19.0000	-4.040%	13	3,077	-96.842%
2026-04-22	20.0000	21.0800	19.7900	19.8000	-8.163%	62	3,077	-96.970%
2026-04-21	21.5600	21.5600	21.5600	21.5600	+1.316%	1	3,077	-97.217%
2026-04-20	21.5100	21.5100	21.2000	21.2800	-3.273%	13	3,077	-97.180%
2026-04-17	22.6400	23.4000	22.0000	22.0000	-6.383%	7	3,087	-97.273%
2026-04-16	23.5000	23.5000	23.5000	23.5000	+0.085%	1	3,087	-97.447%
2026-04-15	24.7300	25.0000	23.4800	23.4800	-0.085%	23	3,088	-97.445%
2026-04-14	24.8000	25.6000	23.5000	23.5000	-5.242%	47	3,099	-97.447%
2026-04-13	26.0000	26.0000	24.8000	24.8000	+2.522%	77	3,096	-97.581%
2026-04-10	25.0000	25.6800	24.1900	24.1900	-5.582%	39	3,060	-97.520%
2026-04-09	28.0000	28.0000	25.5000	25.6200	-10.420%	14	3,061	-97.658%
2026-04-08	26.2700	29.0000	26.2700	28.6000	-12.805%	59	3,049	-97.902%
2026-04-07	32.0000	34.2000	31.8000	32.8000	-4.037%	45	3,023	-98.171%
2026-04-02	35.1000	37.0000	34.1800	34.1800	-3.718%	34	3,017	-98.245%
2026-04-01	36.0000	36.5000	34.3600	35.5000	-8.670%	255	3,017	-98.310%
2026-03-31	42.5700	42.5700	38.8700	38.8700	-13.391%	288	3,009	-98.456%
2026-03-30	40.8000	45.0000	40.6000	44.8800	+12.200%	117	2,789	-98.663%
2026-03-27	39.0000	41.2500	38.2500	40.0000	0.000%	40	2,776	-98.500%
2026-03-26	36.5800	40.0000	36.0500	40.0000	+17.647%	53	2,737	-98.500%
2026-03-25	36.4400	36.4400	32.0000	34.0000	-0.585%	47	2,734	-98.235%
2026-03-24	34.0000	34.7600	33.7000	34.2000	-3.390%	17	2,753	-98.246%
2026-03-23	33.0000	35.4000	32.3000	35.4000	-1.667%	32	2,748	-98.305%
2026-03-20	36.0000	37.4000	36.0000	36.0000	+2.857%	117	2,725	-98.333%
2026-03-19	39.0000	39.0000	35.0000	35.0000	-2.778%	27	2,714	-98.286%
2026-03-18	36.0000	37.0000	35.1500	36.0000	0.000%	273	2,702	-98.333%
2026-03-17	35.3800	36.0000	35.0000	36.0000	+3.746%	48	2,665	-98.333%
2026-03-16	33.8400	34.7000	33.4300	34.7000	-9.987%	19	2,688	-98.271%
2026-03-12	36.9200	38.8000	36.9200	38.5500	+9.517%	104	2,675	-98.444%
2026-03-11	38.0000	38.0000	35.2000	35.2000	-12.000%	48	2,680	-98.295%
2026-03-10	43.0000	43.0000	39.3900	40.0000	-11.111%	16	2,680	-98.500%
2026-03-09	49.3800	49.3800	45.0000	45.0000	-13.462%	9	2,691	-98.667%
2026-03-06	47.1000	52.0000	46.7500	52.0000	+13.860%	24	2,704	-98.846%
2026-03-05	43.3500	45.6700	43.3500	45.6700	+3.795%	5	2,683	-98.686%
2026-03-04	43.3400	44.0000	42.3900	44.0000	-3.720%	5	2,679	-98.636%
2026-03-03	46.0000	48.7000	45.0000	45.7000	+8.810%	138	2,678	-98.687%
2026-03-02	44.0000	44.0000	42.0000	42.0000	+1.205%	30	2,600	-98.571%
2026-02-27	40.3500	41.5000	40.3500	41.5000	-1.190%	65	2,600	-98.554%
2026-02-26	42.6800	44.9000	42.0000	42.0000	-4.545%	35	2,589	-98.571%
2026-02-25	43.3000	44.3000	42.9800	44.0000	0.000%	14	2,553	-98.636%
2026-02-24	39.2400	45.0000	39.2400	44.0000	+12.763%	64	2,553	-98.636%
2026-02-23	39.9000	39.9000	38.5000	39.0200	-4.829%	4	2,505	-98.462%
2026-02-20	41.8300	41.8300	41.0000	41.0000	-14.316%	2	2,506	-98.537%
2026-02-17	49.0000	49.0000	47.6500	47.8500	+4.934%	19	2,506	-98.746%
2026-02-13	45.0000	47.0000	45.0000	45.6000	-3.594%	9	2,497	-98.684%
2026-02-12	45.0000	47.3000	45.0000	47.3000	-3.744%	4	2,497	-98.732%
2026-02-11	50.2900	50.5000	48.0000	49.1400	-8.150%	41	2,501	-98.779%
2026-02-10	53.3000	55.0000	52.4500	53.5000	+4.086%	208	2,502	-98.879%
2026-02-09	55.6000	55.6000	50.2000	51.4000	+1.002%	249	2,299	-98.833%
2026-02-06	52.5000	53.6000	50.8900	50.8900	-7.473%	5	2,105	-98.821%
2026-02-05	57.0000	57.2000	52.6000	55.0000	+0.493%	202	2,107	-98.909%
2026-02-04	50.6200	57.1000	50.0000	54.7300	+18.361%	1,371	2,102	-98.904%
2026-02-03	44.6000	49.2000	43.9900	46.2400	-0.559%	15	1,263	-98.702%
2026-02-02	48.0000	49.7000	46.5000	46.5000	-16.156%	401	1,258	-98.710%
2026-01-30	47.5000	55.4600	45.7500	55.4600	-3.548%	341	1,078	-98.918%
2026-01-29	58.7000	58.8200	57.0000	57.5000	-0.913%	436	748	-98.957%
2026-01-28	57.5000	59.1000	57.5000	58.0300	-8.035%	9	352	-98.966%
2026-01-27	60.3800	63.1000	60.3800	63.1000	+1.774%	9	358	-99.049%
2026-01-26	63.9300	63.9300	62.0000	62.0000	-4.762%	3	353	-99.032%
2026-01-23	63.5000	65.1000	62.0000	65.1000	+2.844%	3	354	-99.078%
2026-01-22	67.8000	69.0000	63.0000	63.3000	-3.580%	250	352	-99.052%
2026-01-21	68.8000	68.8000	65.6500	65.6500	-8.053%	31	166	-99.086%
2026-01-20	72.5000	72.9600	71.1000	71.4000	-8.462%	22	140	-99.160%
2026-01-16	75.0100	78.0000	75.0100	78.0000	+1.894%	6	127	-99.231%
2026-01-15	77.6500	77.6500	76.0000	76.5500	-5.669%	46	127	-99.216%
2026-01-14	81.6200	82.0000	81.1500	81.1500	-1.037%	7	101	-99.261%
2026-01-13	83.1800	83.1800	82.0000	82.0000	-4.762%	5	95	-99.268%
2026-01-12	85.6300	86.1000	85.6300	86.1000	+0.116%	2	93	-99.303%
2026-01-09	89.6000	90.0200	86.0000	86.0000	-6.866%	8	91	-99.302%
2026-01-08	93.7000	94.3000	91.3700	92.3400	-0.912%	31	86	-99.350%
2026-01-07	95.0000	95.0000	93.1900	93.1900	-3.430%	4	73	-99.356%
2026-01-06	99.2000	99.2000	93.2000	96.5000	-13.608%	9	76	-99.378%
2026-01-05	111.7000	111.7000	111.7000	111.7000	-15.443%	1	69	-99.463%
2025-12-18	132.1000	132.1000	132.1000	132.1000	-5.710%	34	69	-99.546%
2025-12-12	140.1000	140.1000	140.1000	140.1000	+2.939%	24	69	-99.572%
2025-11-24	136.7900	136.7900	136.1000	136.1000	-3.925%	49	69	-99.559%
2025-11-20	141.6600	141.6600	141.6600	141.6600	+0.468%	21	20	-99.576%
2025-11-06	141.0000	141.0000	141.0000	141.0000	+1.805%	21	33	-99.574%
2025-11-05	137.9000	138.5000	137.9000	138.5000	-2.533%	10	13	-99.567%
2025-11-03	142.1000	142.1000	142.1000	142.1000	0.000%	5	0	-99.578%

.dark-mode .CYqjXD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYqjXD{ 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