Dark

SNPS20260918C420
SNPS Sep 18 2026 420.00 Call (SNPS260918C00420000)
option OPRA

EOD

Sep 16, 2026

0.0500-66.667%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3000	0.3000	0.0500	0.0500	-66.667%	4	427	0.000%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-67.391%	5	426	-66.667%
2026-09-14	1.1000	1.1000	0.4600	0.4600	-79.091%	77	421	-89.130%
2026-09-11	2.7500	2.9900	2.0000	2.2000	-20.000%	21	420	-97.727%
2026-09-10	3.7000	3.8000	2.7500	2.7500	-16.667%	149	420	-98.182%
2026-09-09	4.0000	4.0000	2.7600	3.3000	-21.429%	64	398	-98.485%
2026-09-08	5.5000	5.5000	4.2000	4.2000	+13.514%	16	348	-98.810%
2026-09-04	8.7000	8.7000	2.5800	3.7000	-66.364%	32	340	-98.649%
2026-09-03	11.3500	11.3500	11.0000	11.0000	+13.402%	2	340	-99.545%
2026-09-02	11.9500	12.2000	9.7000	9.7000	-16.379%	7	340	-99.485%
2026-09-01	15.8000	15.8000	11.4000	11.6000	-60.995%	46	342	-99.569%
2026-08-28	30.7000	30.7000	29.7400	29.7400	-37.977%	4	355	-99.832%
2026-08-27	21.4000	47.9500	21.4000	47.9500	+128.333%	276	355	-99.896%
2026-08-26	17.5400	23.5000	17.5400	21.0000	+10.935%	42	486	-99.762%
2026-08-25	14.3000	18.9300	14.3000	18.9300	+43.084%	13	463	-99.736%
2026-08-24	13.0800	13.2300	11.3000	13.2300	-12.558%	33	459	-99.622%
2026-08-21	14.9000	15.1300	14.5000	15.1300	+3.276%	205	462	-99.670%
2026-08-20	15.5000	16.5000	14.0000	14.6500	-17.232%	37	314	-99.659%
2026-08-19	18.2000	18.2000	17.5000	17.7000	-6.842%	5	292	-99.718%
2026-08-18	19.0500	19.0500	17.8000	19.0000	-17.247%	20	288	-99.737%
2026-08-17	28.6400	28.6400	22.9600	22.9600	-18.869%	7	287	-99.782%
2026-08-14	23.8000	28.3000	23.8000	28.3000	+19.409%	15	287	-99.823%
2026-08-13	25.0000	25.0000	23.5000	23.7000	+3.043%	31	290	-99.789%
2026-08-12	23.0000	23.0000	23.0000	23.0000	-4.167%	1	289	-99.783%
2026-08-11	24.0000	24.0000	22.2000	24.0000	-6.977%	13	288	-99.792%
2026-08-07	25.3000	25.9800	25.3000	25.8000	+7.500%	7	286	-99.806%
2026-08-06	25.1500	25.1500	24.0000	24.0000	-7.692%	3	284	-99.792%
2026-08-05	26.0000	26.0000	26.0000	26.0000	+11.588%	1	283	-99.808%
2026-08-04	23.3000	23.3000	23.3000	23.3000	+20.103%	2	282	-99.785%
2026-08-03	19.2000	19.4300	19.2000	19.4000	+20.347%	8	283	-99.742%
2026-07-31	16.3200	16.3200	16.1200	16.1200	+24.000%	29	283	-99.690%
2026-07-30	15.5800	15.5800	13.0000	13.0000	-35.484%	3	268	-99.615%
2026-07-28	21.0000	21.0000	20.1500	20.1500	-9.234%	6	268	-99.752%
2026-07-27	22.2000	22.2000	22.2000	22.2000	+32.775%	1	270	-99.775%
2026-07-24	16.5000	16.8100	16.1000	16.7200	+0.120%	8	269	-99.701%
2026-07-23	17.5600	17.7000	16.7000	16.7000	-15.657%	25	263	-99.701%
2026-07-22	21.1600	21.1600	19.7100	19.8000	-18.317%	26	243	-99.747%
2026-07-21	19.0000	25.0500	19.0000	24.2400	+17.670%	54	217	-99.794%
2026-07-20	21.0000	24.7600	20.6000	20.6000	+0.832%	199	244	-99.757%
2026-07-17	20.6000	20.6000	20.4300	20.4300	-45.952%	2	78	-99.755%
2026-07-16	37.9700	38.8000	37.8000	37.8000	-12.093%	22	78	-99.868%
2026-07-14	43.0000	43.0000	43.0000	43.0000	-14.000%	1	61	-99.884%
2026-07-09	44.8000	50.0000	44.8000	50.0000	+6.838%	12	60	-99.900%
2026-07-08	46.8000	46.8000	46.8000	46.8000	-38.421%	1	60	-99.893%
2026-06-17	76.0000	76.0000	76.0000	76.0000	+26.667%	1	61	-99.934%
2026-06-16	60.0000	60.0000	60.0000	60.0000	-14.408%	4	61	-99.917%
2026-06-15	69.7000	70.6000	69.3000	70.1000	-20.159%	60	95	-99.929%
2026-06-09	87.8000	87.8000	87.8000	87.8000	+18.649%	1	95	-99.943%
2026-06-05	74.0000	74.0000	74.0000	74.0000	-21.444%	1	95	-99.932%
2026-06-04	94.2000	94.2000	94.2000	94.2000	-4.365%	1	95	-99.947%
2026-06-01	96.0000	98.5000	96.0000	98.5000	+14.615%	4	94	-99.949%
2026-05-29	85.9400	85.9400	85.9400	85.9400	-2.893%	1	94	-99.942%
2026-05-28	88.5000	88.5000	88.5000	88.5000	-31.923%	3	93	-99.944%
2026-05-27	130.0000	130.0000	130.0000	130.0000	+25.289%	1	90	-99.962%
2026-05-18	103.5800	103.7600	103.5800	103.7600	-10.397%	2	91	-99.952%
2026-05-08	115.8000	115.8000	115.8000	115.8000	-1.614%	4	91	-99.957%
2026-05-05	118.9000	120.5000	117.7000	117.7000	+26.423%	14	91	-99.958%
2026-04-29	93.1000	93.1000	93.1000	93.1000	-17.945%	1	90	-99.946%
2026-04-24	111.0000	113.4600	111.0000	113.4600	+46.589%	3	90	-99.956%
2026-04-20	77.4000	77.4000	77.4000	77.4000	+2.408%	2	90	-99.935%
2026-04-17	75.5800	75.5800	75.5800	75.5800	+28.691%	10	90	-99.934%
2026-04-15	58.7300	58.7300	58.7300	58.7300	+4.894%	10	90	-99.915%
2026-04-14	55.9900	55.9900	55.9900	55.9900	+6.851%	1	80	-99.911%
2026-04-13	49.5800	52.4000	49.5800	52.4000	+23.294%	7	79	-99.905%
2026-04-10	42.5000	42.5000	42.5000	42.5000	-1.163%	1	78	-99.882%
2026-04-06	43.0000	43.0000	43.0000	43.0000	-6.522%	2	78	-99.884%
2026-04-02	46.0000	46.0000	46.0000	46.0000	+12.195%	1	79	-99.891%
2026-03-27	41.2000	45.0000	41.0000	41.0000	-24.214%	5	79	-99.878%
2026-03-25	61.1000	61.1000	54.1000	54.1000	-9.532%	2	77	-99.908%
2026-03-24	59.8000	59.8000	59.8000	59.8000	-15.656%	1	77	-99.916%
2026-03-23	70.9000	70.9000	70.9000	70.9000	+5.821%	3	76	-99.929%
2026-03-16	67.0000	67.0000	67.0000	67.0000	+4.199%	4	79	-99.925%
2026-02-27	64.3000	64.3000	64.3000	64.3000	-8.535%	2	79	-99.922%
2026-02-26	71.3700	71.3700	70.3000	70.3000	-7.011%	3	77	-99.929%
2026-02-24	75.6000	75.6000	75.6000	75.6000	+12.000%	2	75	-99.934%
2026-02-23	65.0000	67.5000	65.0000	67.5000	-18.675%	3	75	-99.926%
2026-02-20	83.0000	83.0000	83.0000	83.0000	+16.737%	1	75	-99.940%
2026-02-11	71.1000	71.1000	71.1000	71.1000	-8.140%	1	75	-99.930%
2026-02-09	77.4000	77.4000	77.4000	77.4000	+9.014%	1	74	-99.935%
2026-02-06	70.0000	71.0000	70.0000	71.0000	+4.874%	2	73	-99.930%
2026-02-04	67.7000	67.7000	67.7000	67.7000	-1.009%	1	73	-99.926%
2026-02-03	66.7500	68.3900	66.7500	68.3900	-29.196%	2	73	-99.927%
2026-01-30	96.5900	96.5900	96.5900	96.5900	-33.478%	1	73	-99.948%
2026-01-09	145.2000	145.2000	145.2000	145.2000	+4.460%	1	74	-99.966%
2026-01-07	134.4000	139.0000	134.4000	139.0000	+27.993%	3	74	-99.964%
2025-12-09	108.6000	108.6000	108.6000	108.6000	+2.020%	1	74	-99.954%
2025-12-04	106.4500	106.4500	106.4500	106.4500	+2.850%	1	74	-99.953%
2025-12-03	103.5000	103.5000	103.5000	103.5000	+2.577%	1	74	-99.952%
2025-12-02	100.9000	100.9000	100.9000	100.9000	+12.111%	1	75	-99.950%
2025-12-01	86.9000	90.0000	86.9000	90.0000	+15.607%	3	76	-99.944%
2025-11-28	77.8500	77.8500	77.8500	77.8500	+12.176%	1	76	-99.936%
2025-11-24	69.4000	69.4000	69.4000	69.4000	+10.987%	1	76	-99.928%
2025-11-19	62.5300	62.5300	62.5300	62.5300	-8.044%	1	76	-99.920%
2025-11-06	68.0000	68.0000	68.0000	68.0000	-11.780%	1	76	-99.926%
2025-11-05	73.1500	78.4000	73.1500	77.0800	-6.000%	4	76	-99.935%
2025-11-04	84.8000	84.8000	82.0000	82.0000	-35.306%	3	75	-99.939%
2025-09-30	126.7500	126.7500	126.7500	126.7500	+5.625%	1	74	-99.961%
2025-09-19	120.0000	120.0000	120.0000	120.0000	+8.401%	1	74	-99.958%
2025-09-18	99.0000	110.7000	99.0000	110.7000	+43.766%	6	74	-99.955%
2025-09-17	75.0000	77.0000	73.8000	77.0000	-2.900%	13	74	-99.935%
2025-09-16	78.4000	79.3000	77.2000	79.3000	+5.733%	61	63	-99.937%
2025-09-15	75.5000	75.5000	75.0000	75.0000	-6.250%	2	21	-99.933%
2025-09-12	82.0000	82.0000	80.0000	80.0000	-8.551%	3	19	-99.938%
2025-09-11	79.1900	87.4800	79.1900	87.4800	+45.075%	3	16	-99.943%
2025-09-10	74.0000	74.0000	60.3000	60.3000	-73.092%	12	13	-99.917%
2025-09-08	224.6000	224.6000	224.1000	224.1000	-14.959%	2	3	-99.978%
2025-07-30	263.5200	263.5200	263.5200	263.5200	+128.156%	1	2	-99.981%
2025-06-20	115.5000	115.5000	115.5000	115.5000	+8.942%	2	2	-99.957%
2025-05-28	106.0200	106.0200	106.0200	106.0200	0.000%	1	1	-99.953%