Dark

SNDK20280121P45
SNDK Jan 21 2028 45.00 Put (SNDK280121P00045000)
option OPRA

EOD

Sep 4, 2026

0.1500-25.000%(-0.0500)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1800	0.1900	0.1100	0.1500	-25.000%	97	3,976	0.000%
2026-09-03	0.2000	0.2000	0.1500	0.2000	+33.333%	150	3,976	-25.000%
2026-09-02	0.1700	0.2000	0.1100	0.1500	0.000%	66	3,857	0.000%
2026-09-01	0.1400	0.1500	0.1400	0.1500	-25.000%	15	3,795	0.000%
2026-08-31	0.1900	0.2000	0.1000	0.2000	+33.333%	261	3,789	-25.000%
2026-08-28	0.2100	0.3000	0.1500	0.1500	-34.783%	1,163	3,654	0.000%
2026-08-27	0.2500	0.2500	0.2000	0.2300	-8.000%	201	2,851	-34.783%
2026-08-26	0.2700	0.2700	0.2000	0.2500	-3.846%	267	2,792	-40.000%
2026-08-25	0.2500	0.4000	0.2000	0.2600	-13.333%	314	2,732	-42.308%
2026-08-24	0.2500	0.3000	0.2500	0.3000	-3.226%	356	2,484	-50.000%
2026-08-21	0.3500	0.4000	0.2500	0.3100	+3.333%	1,075	2,297	-51.613%
2026-08-20	0.2500	0.3000	0.2500	0.3000	+20.000%	166	1,533	-50.000%
2026-08-19	0.4000	0.4000	0.2500	0.2500	-24.242%	14	1,483	-40.000%
2026-08-18	0.2500	0.4000	0.2500	0.3300	+43.478%	735	1,481	-54.545%
2026-08-17	0.3000	0.3000	0.2000	0.2300	-34.286%	100	897	-34.783%
2026-08-14	0.3500	0.3500	0.3500	0.3500	+20.690%	23	807	-57.143%
2026-08-13	0.3000	0.3500	0.2900	0.2900	-3.333%	21	784	-48.276%
2026-08-12	0.3100	0.3100	0.3000	0.3000	-18.919%	2	776	-50.000%
2026-08-11	0.3500	0.4500	0.3500	0.3700	+5.714%	8	774	-59.459%
2026-08-10	0.4000	0.5000	0.3500	0.3500	-36.364%	67	766	-57.143%
2026-08-07	0.6000	0.6000	0.5500	0.5500	-8.333%	3	754	-72.727%
2026-08-06	1.0500	1.0500	0.6000	0.6000	-7.692%	3	752	-75.000%
2026-08-05	0.7500	0.7500	0.6000	0.6500	-7.143%	11	749	-76.923%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-6.667%	4	744	-78.571%
2026-08-03	0.7500	0.7500	0.7500	0.7500	+25.000%	4	743	-80.000%
2026-07-31	0.6000	0.6000	0.6000	0.6000	-14.286%	2	742	-75.000%
2026-07-30	0.6000	0.8000	0.6000	0.7000	-44.000%	16	740	-78.571%
2026-07-29	1.2500	1.3000	1.2500	1.2500	-7.407%	27	734	-88.000%
2026-07-28	1.3000	1.5700	1.3000	1.3500	+39.175%	93	736	-88.889%
2026-07-27	0.9500	1.2000	0.9500	0.9700	-3.000%	32	763	-84.536%
2026-07-23	1.0000	1.0000	0.9000	1.0000	-4.762%	52	783	-85.000%
2026-07-22	1.0500	1.0500	1.0500	1.0500	+16.667%	6	815	-85.714%
2026-07-21	1.1000	1.1000	0.9000	0.9000	-25.000%	7	809	-83.333%
2026-07-20	0.6000	1.2000	0.6000	1.2000	+10.092%	22	808	-87.500%
2026-07-17	1.2000	1.2000	1.0900	1.0900	+9.000%	70	808	-86.239%
2026-07-16	1.0000	1.6800	0.8000	1.0000	+5.263%	60	798	-85.000%
2026-07-15	1.1500	1.1500	0.9500	0.9500	-9.524%	9	768	-84.211%
2026-07-14	1.2500	1.2500	1.0500	1.0500	+10.526%	3	760	-85.714%
2026-07-10	1.1500	1.1500	0.9500	0.9500	0.000%	22	759	-84.211%
2026-07-09	0.9600	0.9600	0.9500	0.9500	-20.833%	13	754	-84.211%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-14.286%	1	755	-87.500%
2026-07-07	0.9000	1.4000	0.9000	1.4000	+64.706%	105	755	-89.286%
2026-07-06	0.8500	0.8500	0.8500	0.8500	0.000%	1	727	-82.353%
2026-07-02	0.9000	0.9000	0.8500	0.8500	+3.659%	10	720	-82.353%
2026-07-01	0.8000	0.8300	0.8000	0.8200	0.000%	4	720	-81.707%
2026-06-30	0.8100	0.8200	0.8000	0.8200	-4.651%	5	718	-81.707%
2026-06-29	0.8500	0.9000	0.8300	0.8600	+7.500%	34	721	-82.558%
2026-06-26	0.8100	0.8100	0.8000	0.8000	-1.235%	2	719	-81.250%
2026-06-25	0.8000	0.8500	0.8000	0.8100	-1.220%	25	717	-81.481%
2026-06-24	0.9000	0.9000	0.8000	0.8200	-1.205%	17	720	-81.707%
2026-06-23	0.8400	0.8400	0.8300	0.8300	0.000%	3	732	-81.928%
2026-06-22	0.8500	0.8500	0.8000	0.8300	-2.353%	32	729	-81.928%
2026-06-18	0.8500	0.8500	0.8300	0.8500	+4.938%	3	713	-82.353%
2026-06-17	0.9000	0.9000	0.8100	0.8100	-4.706%	3	713	-81.481%
2026-06-16	0.9000	0.9000	0.8000	0.8500	-5.556%	33	713	-82.353%
2026-06-15	1.0000	1.0000	0.8000	0.9000	-18.182%	20	735	-83.333%
2026-06-12	1.2000	1.2000	0.9700	1.1000	0.000%	32	735	-86.364%
2026-06-11	1.0000	1.3000	0.9700	1.1000	+10.000%	20	735	-86.364%
2026-06-10	1.0000	1.0000	0.8000	1.0000	+17.647%	42	730	-85.000%
2026-06-09	0.9500	0.9500	0.8500	0.8500	-3.409%	8	765	-82.353%
2026-06-08	1.0500	1.0500	0.8000	0.8800	-14.563%	12	768	-82.955%
2026-06-05	0.9700	1.0700	0.9600	1.0300	+3.000%	9	763	-85.437%
2026-06-04	0.8000	1.0000	0.8000	1.0000	+17.647%	22	761	-85.000%
2026-06-03	0.8000	0.8800	0.7000	0.8500	0.000%	9	744	-82.353%
2026-06-02	1.0000	1.0000	0.6500	0.8500	-22.727%	11	744	-82.353%
2026-06-01	0.7500	1.1000	0.7500	1.1000	+29.412%	47	740	-86.364%
2026-05-29	0.6600	0.8500	0.6000	0.8500	+30.769%	54	729	-82.353%
2026-05-28	0.6900	0.7000	0.6500	0.6500	-7.143%	10	715	-76.923%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+16.667%	2	709	-78.571%
2026-05-26	0.8000	0.8000	0.5500	0.6000	-14.286%	30	709	-75.000%
2026-05-22	0.6500	0.7000	0.6500	0.7000	-1.408%	4	706	-78.571%
2026-05-21	0.7500	0.7500	0.7100	0.7100	-5.333%	6	706	-78.873%
2026-05-20	0.7500	0.7500	0.7500	0.7500	-6.250%	2	706	-80.000%
2026-05-19	0.8600	0.8600	0.7500	0.8000	-5.882%	11	704	-81.250%
2026-05-18	0.9000	0.9500	0.8000	0.8500	-5.556%	30	704	-82.353%
2026-05-15	0.9500	1.1000	0.9000	0.9000	-4.255%	25	704	-83.333%
2026-05-14	0.9000	0.9500	0.8500	0.9400	+9.302%	95	656	-84.043%
2026-05-12	0.9000	0.9200	0.8600	0.8600	-4.444%	8	561	-82.558%
2026-05-11	0.9000	1.0000	0.8000	0.9000	-10.000%	76	561	-83.333%
2026-05-08	0.8500	1.0000	0.8500	1.0000	+17.647%	24	486	-85.000%
2026-05-07	0.9000	0.9400	0.8500	0.8500	-5.556%	5	464	-82.353%
2026-05-06	0.8500	1.0500	0.7500	0.9000	-3.226%	29	461	-83.333%
2026-05-05	0.8000	0.9600	0.8000	0.9300	+9.412%	33	448	-83.871%
2026-05-04	0.8500	0.9000	0.8500	0.8500	-10.526%	12	426	-82.353%
2026-05-01	1.3000	1.3000	0.8600	0.9500	-26.923%	101	411	-84.211%
2026-04-30	1.2800	1.3000	1.2000	1.3000	-3.704%	16	411	-88.462%
2026-04-28	1.3500	1.4000	1.3500	1.3500	-3.571%	15	397	-88.889%
2026-04-27	1.3000	1.4100	1.3000	1.4000	+3.704%	111	385	-89.286%
2026-04-24	1.2300	1.3500	1.2300	1.3500	+9.756%	36	362	-88.889%
2026-04-23	1.6000	1.6000	1.2300	1.2300	-18.000%	14	326	-87.805%
2026-04-22	1.5000	1.5200	1.4000	1.5000	-1.961%	4	316	-90.000%
2026-04-21	1.6500	1.6500	1.3100	1.5300	+5.517%	5	310	-90.196%
2026-04-20	1.6500	1.6500	1.4500	1.4500	0.000%	2	310	-89.655%
2026-04-17	1.3500	1.4500	1.3500	1.4500	-3.333%	3	308	-89.655%
2026-04-16	1.7000	1.7000	1.5000	1.5000	+11.111%	5	311	-90.000%
2026-04-15	1.5500	1.7000	1.3500	1.3500	-14.557%	13	307	-88.889%
2026-04-14	1.7500	1.7500	1.5800	1.5800	-4.242%	25	298	-90.506%
2026-04-13	1.8000	1.8000	1.6500	1.6500	-2.941%	42	294	-90.909%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-5.556%	1	254	-91.176%
2026-04-09	1.5500	1.8000	1.5500	1.8000	+9.091%	25	253	-91.667%
2026-04-08	1.6400	1.6500	1.6400	1.6500	-2.367%	33	250	-90.909%
2026-04-07	1.7000	1.7000	1.6900	1.6900	-6.111%	2	216	-91.124%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+4.046%	1	214	-91.667%
2026-04-02	2.3000	2.3000	1.7300	1.7300	-3.889%	31	207	-91.329%
2026-04-01	1.8000	1.8000	1.8000	1.8000	-16.279%	6	207	-91.667%
2026-03-31	2.1500	2.1500	2.1500	2.1500	0.000%	7	204	-93.023%
2026-03-30	2.1500	2.1500	2.1500	2.1500	+7.500%	50	210	-93.023%
2026-03-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	160	-92.500%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-13.043%	1	159	-92.500%
2026-03-24	2.3000	2.3000	2.3000	2.3000	0.000%	15	158	-93.478%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-11.538%	1	158	-93.478%
2026-03-19	2.6000	2.6000	2.6000	2.6000	+23.810%	14	157	-94.231%
2026-03-13	2.1000	2.1000	2.1000	2.1000	+11.111%	10	155	-92.857%
2026-03-11	1.8700	1.9800	1.7600	1.8900	-16.000%	22	147	-92.063%
2026-03-10	2.2500	2.2500	2.2500	2.2500	+12.500%	25	152	-93.333%
2026-03-03	2.0500	2.1500	2.0000	2.0000	-14.894%	34	132	-92.500%
2026-03-02	2.3500	2.3500	2.3500	2.3500	+27.027%	1	157	-93.617%
2026-02-27	1.9000	2.0100	1.8000	1.8500	-13.953%	17	157	-91.892%
2026-02-26	2.1500	2.1500	2.1500	2.1500	+13.158%	5	154	-93.023%
2026-02-24	1.9000	1.9000	1.9000	1.9000	-15.556%	1	149	-92.105%
2026-02-23	1.9500	2.2500	1.9500	2.2500	-2.174%	16	149	-93.333%
2026-02-18	2.5700	2.5700	2.2000	2.3000	-6.504%	3	149	-93.478%
2026-02-17	2.3000	3.0000	2.3000	2.4600	+4.681%	12	148	-93.902%
2026-02-13	2.3500	2.3500	1.8500	2.3500	+3.070%	15	148	-93.617%
2026-02-12	2.2000	2.2800	2.2000	2.2800	-8.800%	5	148	-93.421%
2026-02-10	1.8600	2.5000	1.8600	2.5000	-9.091%	8	144	-94.000%
2026-02-06	2.7500	2.7500	2.7500	2.7500	+0.365%	2	138	-94.545%
2026-02-05	2.7400	2.7400	2.7400	2.7400	-0.364%	1	138	-94.526%
2026-02-03	2.3500	2.7500	2.3500	2.7500	+7.843%	4	138	-94.545%
2026-02-02	3.0000	3.0000	2.5500	2.5500	-3.774%	15	134	-94.118%
2026-01-30	2.8000	3.1000	2.0000	2.6500	-14.516%	22	123	-94.340%
2026-01-29	3.0000	3.1000	2.8000	3.1000	+1.639%	15	118	-95.161%
2026-01-28	3.3000	3.6000	3.0000	3.0500	-7.012%	27	116	-95.082%
2026-01-27	3.4000	3.4000	3.2800	3.2800	-3.529%	6	112	-95.427%
2026-01-26	3.5000	3.5000	3.2000	3.4000	-2.857%	6	107	-95.588%
2026-01-23	3.6000	3.6000	3.4000	3.5000	-5.405%	25	104	-95.714%
2026-01-22	3.8000	4.2000	3.7000	3.7000	-5.128%	15	93	-95.946%
2026-01-21	3.8800	4.4500	3.8600	3.9000	-6.024%	29	82	-96.154%
2026-01-20	3.7000	4.2400	3.7000	4.1500	+9.211%	7	55	-96.386%
2026-01-16	3.7000	4.3000	3.7000	3.8000	-9.524%	17	45	-96.053%
2026-01-15	4.2000	4.2000	3.9000	4.2000	0.000%	4	45	-96.429%
2026-01-14	4.2000	4.2000	4.2000	4.2000	+5.000%	5	43	-96.429%
2026-01-13	4.0000	4.1000	3.9000	4.0000	-4.762%	10	39	-96.250%
2026-01-12	4.2000	4.3000	4.2000	4.2000	+2.439%	3	42	-96.429%
2026-01-09	4.0000	4.3500	4.0000	4.1000	-8.889%	17	43	-96.341%
2026-01-08	2.4600	4.9000	2.4600	4.5000	-10.000%	7	47	-96.667%
2026-01-07	4.8000	5.0000	4.8000	5.0000	+2.041%	2	41	-97.000%
2026-01-06	4.8500	5.1000	4.5000	4.9000	-12.500%	13	41	-96.939%
2026-01-05	5.7000	5.7000	5.6000	5.6000	-1.754%	2	34	-97.321%
2026-01-02	5.7000	5.7000	5.7000	5.7000	-5.000%	1	33	-97.368%
2025-12-31	6.0000	6.0000	6.0000	6.0000	-1.639%	1	31	-97.500%
2025-12-29	6.0000	6.5000	6.0000	6.1000	+4.274%	5	31	-97.541%
2025-12-26	5.8500	5.8500	5.8500	5.8500	-2.500%	4	28	-97.436%
2025-12-22	6.1000	6.3000	6.0000	6.0000	-7.692%	3	28	-97.500%
2025-12-19	6.5000	6.5000	6.0000	6.5000	+8.333%	6	25	-97.692%
2025-12-18	6.0000	6.0000	6.0000	6.0000	-9.091%	1	22	-97.500%
2025-12-16	7.1000	7.1000	6.6000	6.6000	0.000%	4	21	-97.727%
2025-12-15	6.6000	6.6000	6.6000	6.6000	-2.941%	1	21	-97.727%
2025-12-12	6.6000	6.8000	6.3000	6.8000	+7.937%	4	22	-97.794%
2025-12-11	6.3000	6.3000	6.3000	6.3000	-1.563%	2	21	-97.619%
2025-12-10	6.4000	6.4000	6.4000	6.4000	-4.478%	1	21	-97.656%
2025-12-09	6.6000	6.7000	6.0600	6.7000	+3.077%	4	20	-97.761%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-26.966%	1	18	-97.692%
2025-12-03	8.9000	8.9000	8.9000	8.9000	+48.333%	1	17	-98.315%
2025-11-28	6.0000	6.0000	6.0000	6.0000	-3.226%	1	17	-97.500%
2025-11-24	7.3500	7.3500	6.2000	6.2000	-23.457%	4	16	-97.581%
2025-11-21	10.6000	10.6000	8.1000	8.1000	+13.287%	4	16	-98.148%
2025-11-20	5.8000	7.1500	5.8000	7.1500	+30.000%	4	16	-97.902%
2025-11-18	5.5000	5.5000	5.5000	5.5000	+30.952%	1	12	-97.273%
2025-11-12	4.2000	4.2000	4.2000	4.2000	-10.448%	1	11	-96.429%
2025-11-10	4.4500	4.6900	4.4500	4.6900	-25.556%	6	10	-96.802%
2025-10-30	6.5000	6.5000	6.3000	6.3000	-3.077%	3	6	-97.619%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-10.959%	1	4	-97.692%
2025-10-10	7.3000	7.3000	7.3000	7.3000	+9.940%	1	3	-97.945%
2025-10-06	6.6400	6.6400	6.6400	6.6400	-5.143%	1	2	-97.741%
2025-09-26	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-97.857%

.dark-mode .QCFVR6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCFVR6{ color: #333333; background-color: white; border: 2px solid #333333; }SNDK20280121P45SNDK Jan 21 2028 45.00 Put (SNDK280121P00045000)option OPRA

SNDK20280121P45
SNDK Jan 21 2028 45.00 Put (SNDK280121P00045000)
option OPRA