Dark

SNDK20270115P500
SNDK Jan 15 2027 500.00 Put (SNDK270115P00500000)
option OPRA

EOD

Sep 4, 2026

2.30-6.122%(-0.15)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.2000	3.2000	2.1100	2.3000	-6.122%	53	679	0.000%
2026-09-03	2.4500	2.4500	2.4500	2.4500	+11.364%	2	679	-6.122%
2026-09-02	2.8500	2.8500	2.2000	2.2000	-16.981%	54	678	+4.545%
2026-09-01	2.2500	2.6500	2.2500	2.6500	+8.163%	9	633	-13.208%
2026-08-31	2.4300	2.6300	2.4300	2.4500	-9.259%	8	632	-6.122%
2026-08-28	3.4000	3.4000	2.7000	2.7000	-25.000%	6	632	-14.815%
2026-08-26	3.7000	3.7000	3.6000	3.6000	-7.692%	6	634	-36.111%
2026-08-25	3.8000	3.9000	3.6500	3.9000	-11.364%	5	637	-41.026%
2026-08-24	5.1000	6.3000	4.2400	4.4000	+2.326%	52	637	-47.727%
2026-08-21	4.9000	5.0000	4.3000	4.3000	-20.370%	6	627	-46.512%
2026-08-20	5.7000	5.7000	5.4000	5.4000	-10.000%	5	632	-57.407%
2026-08-19	5.2000	6.6000	4.8000	6.0000	-3.226%	178	633	-61.667%
2026-08-18	5.4500	6.2100	4.9000	6.2000	+21.569%	38	600	-62.903%
2026-08-17	5.1500	5.5000	4.8500	5.1000	-24.444%	72	611	-54.902%
2026-08-14	8.5400	8.5400	6.5000	6.7500	-33.168%	39	623	-65.926%
2026-08-13	12.8400	12.8400	9.7300	10.1000	-15.126%	32	618	-77.228%
2026-08-12	11.8000	11.9000	10.7800	11.9000	-10.995%	25	611	-80.672%
2026-08-11	15.1000	15.5000	12.4000	13.3700	-17.975%	8	601	-82.797%
2026-08-10	21.6400	21.6400	16.3000	16.3000	-18.500%	33	602	-85.890%
2026-08-07	23.3200	24.9500	19.3000	20.0000	-14.894%	182	605	-88.500%
2026-08-06	35.0000	35.0000	23.2000	23.5000	-10.612%	27	648	-90.213%
2026-08-05	28.1100	28.5000	25.0000	26.2900	-10.881%	28	641	-91.251%
2026-08-04	31.9200	33.0000	29.5000	29.5000	-16.901%	7	633	-92.203%
2026-08-03	45.0000	45.0000	35.4600	35.5000	-4.826%	25	632	-93.521%
2026-07-31	29.8000	40.2000	29.8000	37.3000	+6.571%	7	628	-93.834%
2026-07-30	41.7000	42.2500	35.0000	35.0000	-33.962%	48	627	-93.429%
2026-07-29	52.2000	60.3300	52.2000	53.0000	-5.526%	13	645	-95.660%
2026-07-28	50.4500	59.4500	50.4500	56.1000	+21.957%	28	639	-95.900%
2026-07-27	37.2000	46.8000	37.2000	46.0000	+24.324%	11	636	-95.000%
2026-07-24	36.0000	37.5400	35.5000	37.0000	+13.150%	59	635	-93.784%
2026-07-23	33.0000	33.1000	32.4000	32.7000	-23.095%	80	613	-92.966%
2026-07-21	44.7000	44.7000	42.5200	42.5200	-15.968%	3	608	-94.591%
2026-07-20	50.0000	50.6000	50.0000	50.6000	+1.811%	2	609	-95.455%
2026-07-17	47.8000	51.0000	44.3200	49.7000	+10.200%	38	609	-95.372%
2026-07-16	41.9000	45.4000	39.2000	45.1000	+25.978%	62	600	-94.900%
2026-07-15	33.5400	40.3400	33.5400	35.8000	+12.827%	134	621	-93.575%
2026-07-14	29.5000	32.0000	29.5000	31.7300	-8.454%	9	521	-92.751%
2026-07-13	29.7600	34.6600	29.7600	34.6600	+26.913%	60	516	-93.364%
2026-07-10	34.8000	34.8000	27.1500	27.3100	-5.828%	64	513	-91.578%
2026-07-09	31.0000	31.0000	28.6000	29.0000	-18.333%	23	493	-92.069%
2026-07-08	35.5100	35.5100	35.5100	35.5100	-8.479%	1	498	-93.523%
2026-07-07	42.0000	43.4000	38.7800	38.8000	+3.743%	21	497	-94.072%
2026-07-06	36.5800	37.5300	35.5100	37.4000	-5.316%	7	500	-93.850%
2026-07-02	31.0000	39.5000	31.0000	39.5000	+54.902%	34	501	-94.177%
2026-07-01	25.3700	25.7000	25.3700	25.5000	+15.385%	74	501	-90.980%
2026-06-30	22.2000	22.2000	22.1000	22.1000	-16.980%	2	537	-89.593%
2026-06-29	27.0000	27.1700	26.3800	26.6200	+6.267%	6	538	-91.360%
2026-06-26	25.0500	25.0500	25.0500	25.0500	-7.565%	1	533	-90.818%
2026-06-24	27.1300	27.1300	27.1000	27.1000	+0.969%	12	532	-91.513%
2026-06-23	25.0000	26.9800	25.0000	26.8400	+23.687%	19	531	-91.431%
2026-06-22	22.0000	22.0000	21.2500	21.7000	-12.394%	4	536	-89.401%
2026-06-18	24.7700	24.7700	24.7700	24.7700	-4.437%	1	538	-90.715%
2026-06-16	24.6100	25.9200	24.6100	25.9200	+3.432%	2	538	-91.127%
2026-06-15	26.4500	26.6900	25.0600	25.0600	-12.561%	217	700	-90.822%
2026-06-12	30.7100	30.7100	28.2000	28.6600	-9.045%	43	700	-91.975%
2026-06-11	33.0000	34.8000	31.4800	31.5100	-12.472%	12	700	-92.701%
2026-06-10	33.7000	36.0000	33.7000	36.0000	-0.498%	12	702	-93.611%
2026-06-09	33.0000	36.1800	33.0000	36.1800	+11.323%	7	706	-93.643%
2026-06-08	32.4200	32.5000	31.1100	32.5000	-7.801%	29	708	-92.923%
2026-06-05	32.0000	36.0500	32.0000	35.2500	+25.044%	13	717	-93.475%
2026-06-04	27.2000	28.1900	27.1300	28.1900	+9.731%	259	712	-91.841%
2026-06-03	26.4000	26.4000	25.6900	25.6900	-1.382%	2	823	-91.047%
2026-06-02	25.4000	26.0500	25.2200	26.0500	+1.798%	15	821	-91.171%
2026-06-01	26.2800	26.6100	25.5200	25.5900	-12.692%	20	829	-91.012%
2026-05-29	29.1500	31.0000	28.4000	29.3100	-3.107%	23	828	-92.153%
2026-05-28	30.1800	30.9500	29.8200	30.2500	-6.056%	76	812	-92.397%
2026-05-27	30.0000	32.2000	30.0000	32.2000	+3.205%	8	768	-92.857%
2026-05-26	30.8000	31.7500	29.2000	31.2000	-0.128%	31	762	-92.628%
2026-05-22	30.2600	31.2400	30.0500	31.2400	+1.759%	15	742	-92.638%
2026-05-21	32.5000	32.7900	30.7000	30.7000	-15.100%	9	733	-92.508%
2026-05-20	34.1200	36.1600	34.1200	36.1600	-2.005%	21	733	-93.639%
2026-05-19	38.6000	39.1000	36.9000	36.9000	-7.053%	22	742	-93.767%
2026-05-18	39.7200	41.3000	39.5000	39.7000	+1.821%	6	742	-94.207%
2026-05-15	40.0000	42.0500	38.9900	38.9900	+0.206%	8	742	-94.101%
2026-05-14	40.8500	40.8500	38.9100	38.9100	-2.603%	5	725	-94.089%
2026-05-13	39.9900	40.3000	39.9500	39.9500	-0.275%	5	725	-94.243%
2026-05-12	40.3300	41.9000	40.0000	40.0600	+5.421%	11	725	-94.259%
2026-05-11	37.0000	38.0000	36.8000	38.0000	-0.262%	109	725	-93.947%
2026-05-08	38.2800	39.0000	36.9400	38.1000	-11.395%	13	708	-93.963%
2026-05-07	42.0000	43.0000	42.0000	43.0000	+8.999%	4	712	-94.651%
2026-05-06	40.8000	41.1900	38.9200	39.4500	-2.255%	37	710	-94.170%
2026-05-05	40.5500	42.0500	38.0000	40.3600	-8.688%	54	708	-94.301%
2026-05-04	45.8000	45.8000	42.1600	44.2000	-14.771%	42	712	-94.796%
2026-05-01	58.1000	59.0500	51.8600	51.8600	-10.648%	128	678	-95.565%
2026-04-30	61.0000	61.0000	57.9700	58.0400	-7.946%	16	678	-96.037%
2026-04-29	61.4800	64.2500	61.4800	63.0500	-5.188%	26	681	-96.352%
2026-04-28	67.0000	70.3000	65.6600	66.5000	+4.069%	27	688	-96.541%
2026-04-27	65.3800	65.3800	62.0600	63.9000	-6.029%	46	670	-96.401%
2026-04-24	70.4100	71.9800	67.5000	68.0000	-5.490%	21	669	-96.618%
2026-04-23	71.5000	71.9500	71.5000	71.9500	+0.419%	2	658	-96.803%
2026-04-22	74.0000	74.0000	71.3000	71.6500	-7.644%	11	656	-96.790%
2026-04-21	75.2400	78.1000	75.2400	77.5800	+3.028%	4	663	-97.035%
2026-04-20	76.3900	77.1300	75.1000	75.3000	-4.076%	35	660	-96.946%
2026-04-17	81.0000	83.0000	78.4400	78.5000	-1.629%	149	662	-97.070%
2026-04-16	81.6000	82.0000	77.5000	79.8000	-3.202%	50	585	-97.118%
2026-04-15	80.6000	84.9000	80.6000	82.4400	+4.752%	23	613	-97.210%
2026-04-14	81.5100	82.0000	78.7000	78.7000	-4.606%	18	593	-97.078%
2026-04-13	82.6000	84.7000	78.6500	82.5000	-2.158%	51	578	-97.212%
2026-04-10	84.0000	87.6700	84.0000	84.3200	-1.953%	22	553	-97.272%
2026-04-09	90.0000	91.0000	86.0000	86.0000	-8.898%	40	547	-97.326%
2026-04-08	91.0000	95.2400	91.0000	94.4000	-9.231%	19	534	-97.564%
2026-04-06	105.1400	105.1400	104.0000	104.0000	-7.143%	4	538	-97.788%
2026-04-01	115.6000	115.6000	110.0000	112.0000	-11.602%	9	536	-97.946%
2026-03-31	126.0000	126.7000	126.0000	126.7000	-7.922%	11	529	-98.185%
2026-03-30	130.3200	137.6000	130.3200	137.6000	+8.586%	6	519	-98.328%
2026-03-27	124.5000	126.7200	123.6600	126.7200	+0.691%	5	516	-98.185%
2026-03-26	120.5000	125.8500	120.0000	125.8500	+11.877%	35	514	-98.172%
2026-03-25	112.3500	112.4900	111.3500	112.4900	+1.617%	13	481	-97.955%
2026-03-24	110.0500	110.7000	110.0500	110.7000	+0.363%	2	473	-97.922%
2026-03-23	110.3000	110.3000	110.3000	110.3000	-2.691%	3	471	-97.915%
2026-03-20	109.2000	113.3500	109.2000	113.3500	+5.452%	5	471	-97.971%
2026-03-19	120.0000	120.0000	107.4900	107.4900	-3.449%	3	467	-97.860%
2026-03-18	110.3200	113.5000	109.7200	111.3300	-0.063%	8	466	-97.934%
2026-03-17	110.7100	111.4000	110.7100	111.4000	+3.034%	7	470	-97.935%
2026-03-16	108.0000	108.6900	108.0000	108.1200	-5.983%	6	473	-97.873%
2026-03-13	115.0000	115.0000	115.0000	115.0000	-4.207%	2	474	-98.000%
2026-03-12	115.7000	120.0500	115.7000	120.0500	+4.391%	6	473	-98.084%
2026-03-11	125.0000	125.0000	115.0000	115.0000	-6.000%	8	470	-98.000%
2026-03-10	128.0000	128.0000	122.3400	122.3400	-11.668%	3	468	-98.120%
2026-03-09	143.8000	143.8000	138.5000	138.5000	-7.358%	2	471	-98.339%
2026-03-06	140.4000	149.5000	140.4000	149.5000	+8.412%	4	469	-98.462%
2026-03-05	137.9000	137.9000	137.9000	137.9000	+3.412%	10	470	-98.332%
2026-03-04	133.3000	133.3500	133.3000	133.3500	-8.034%	2	480	-98.275%
2026-03-03	141.6000	146.8900	141.6000	145.0000	+13.281%	211	478	-98.414%
2026-03-02	128.5000	128.5000	128.0000	128.0000	-0.389%	3	324	-98.203%
2026-02-27	125.5400	129.3000	125.5400	128.5000	+1.605%	88	323	-98.210%
2026-02-26	132.5400	133.1000	126.4700	126.4700	-4.044%	11	243	-98.181%
2026-02-25	132.9100	134.2400	131.8000	131.8000	+1.385%	69	259	-98.255%
2026-02-24	125.8200	132.0000	125.8200	130.0000	+4.839%	8	259	-98.231%
2026-02-23	125.9000	125.9000	120.1000	124.0000	-3.276%	10	257	-98.145%
2026-02-20	127.0000	129.3000	126.5000	128.2000	-3.500%	22	250	-98.206%
2026-02-19	133.7500	134.5000	132.8500	132.8500	-4.903%	4	242	-98.269%
2026-02-18	141.0000	141.3500	135.7800	139.7000	-1.724%	34	242	-98.354%
2026-02-17	146.0000	146.0000	142.0000	142.1500	+1.174%	5	254	-98.382%
2026-02-13	150.0000	150.0000	134.6000	140.5000	-1.126%	11	253	-98.363%
2026-02-12	132.0000	142.1000	132.0000	142.1000	-3.333%	26	253	-98.381%
2026-02-11	141.9000	150.0000	141.9000	147.0000	-7.256%	12	249	-98.435%
2026-02-10	159.0000	159.0000	152.7000	158.5000	+4.276%	22	252	-98.549%
2026-02-09	158.0000	160.0000	148.7000	152.0000	+2.357%	61	243	-98.487%
2026-02-06	155.5000	155.5800	148.5000	148.5000	-5.678%	17	193	-98.451%
2026-02-05	160.0000	162.0000	155.0000	157.4400	+1.267%	6	197	-98.539%
2026-02-04	149.6100	158.2800	149.0000	155.4700	+12.107%	21	193	-98.521%
2026-02-03	130.9800	143.0000	130.9800	138.6800	-3.021%	38	174	-98.342%
2026-02-02	141.0000	143.0000	139.2500	143.0000	-8.917%	21	137	-98.392%
2026-01-30	139.1900	157.1600	136.0000	157.0000	-4.268%	97	118	-98.535%
2026-01-29	163.1300	164.0000	162.0000	164.0000	-1.502%	27	70	-98.598%
2026-01-28	165.0000	167.5000	164.8300	166.5000	-5.932%	16	51	-98.619%
2026-01-27	169.0600	177.0000	169.0600	177.0000	+1.607%	27	44	-98.701%
2026-01-26	170.5000	174.2000	170.5000	174.2000	-1.914%	5	23	-98.680%
2026-01-23	178.1000	178.1000	171.0000	177.6000	+2.659%	10	20	-98.705%
2026-01-22	181.0000	181.0000	173.0000	173.0000	-3.135%	6	15	-98.671%
2026-01-21	182.7100	184.0000	178.6000	178.6000	-6.104%	9	11	-98.712%
2026-01-20	190.2100	190.2100	190.2100	190.2100	-8.465%	1	5	-98.791%
2026-01-16	207.8000	207.8000	207.8000	207.8000	-1.142%	1	4	-98.893%
2026-01-14	211.1700	211.1700	210.2000	210.2000	-12.417%	3	4	-98.906%
2026-01-08	229.7300	240.0000	229.7300	240.0000	0.000%	3	3	-99.042%

.dark-mode .GrGmgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GrGmgq{ color: #333333; background-color: white; border: 2px solid #333333; }SNDK20270115P500SNDK Jan 15 2027 500.00 Put (SNDK270115P00500000)option OPRA

SNDK20270115P500
SNDK Jan 15 2027 500.00 Put (SNDK270115P00500000)
option OPRA