Dark

SNPS20260918C450
SNPS Sep 18 2026 450.00 Call (SNPS260918C00450000)
option OPRA

EOD

Sep 15, 2026

0.0400-63.636%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0500	0.0500	0.0400	0.0400	-63.636%	4	438	0.000%
2026-09-14	0.2000	0.2100	0.0500	0.1100	-56.000%	21	442	-63.636%
2026-09-11	0.2500	0.2900	0.1800	0.2500	0.000%	73	424	-84.000%
2026-09-10	0.4800	0.6000	0.2500	0.2500	-50.000%	17	425	-84.000%
2026-09-09	0.6500	0.6500	0.5000	0.5000	-23.077%	11	426	-92.000%
2026-09-08	2.2900	2.2900	0.6500	0.6500	-35.000%	38	436	-93.846%
2026-09-04	1.0000	1.0300	0.7000	1.0000	-59.016%	18	471	-96.000%
2026-09-03	3.2000	3.2000	2.4000	2.4400	-2.400%	14	471	-98.361%
2026-09-02	2.9000	3.2000	2.4500	2.5000	0.000%	40	468	-98.400%
2026-09-01	6.6000	6.6000	2.5000	2.5000	-77.679%	47	459	-98.400%
2026-08-31	12.8500	12.8500	11.2000	11.2000	-3.448%	10	463	-99.643%
2026-08-28	16.9000	16.9000	11.2400	11.6000	-56.226%	66	462	-99.655%
2026-08-27	10.5000	26.5000	9.8000	26.5000	+125.532%	150	454	-99.849%
2026-08-26	9.0000	11.7500	8.9000	11.7500	+31.138%	75	459	-99.660%
2026-08-25	7.4000	9.4000	6.3000	8.9600	+42.222%	85	425	-99.554%
2026-08-24	5.4300	6.3000	5.0000	6.3000	-12.500%	19	437	-99.365%
2026-08-21	8.0000	8.0000	6.6000	7.2000	-10.000%	19	443	-99.444%
2026-08-20	8.0000	8.0000	7.7000	8.0000	-11.111%	4	448	-99.500%
2026-08-19	9.5000	9.7000	9.0000	9.0000	-8.163%	8	447	-99.556%
2026-08-18	10.8200	10.8200	9.8000	9.8000	-20.325%	5	443	-99.592%
2026-08-17	14.7800	14.7800	12.3000	12.3000	-27.647%	5	440	-99.675%
2026-08-14	14.5000	17.0000	14.5000	17.0000	+39.459%	22	436	-99.765%
2026-08-13	11.7000	12.1900	11.7000	12.1900	-2.480%	3	432	-99.672%
2026-08-12	13.6000	14.0000	12.5000	12.5000	-5.303%	4	430	-99.680%
2026-08-11	13.1000	13.2000	12.9000	13.2000	-7.692%	15	431	-99.697%
2026-08-10	17.5000	17.5000	14.3000	14.3000	-2.919%	10	421	-99.720%
2026-08-07	14.8100	15.0000	14.7300	14.7300	+5.214%	3	415	-99.728%
2026-08-06	13.8000	14.5100	12.8000	14.0000	+1.966%	25	417	-99.714%
2026-08-05	16.0000	16.1000	13.7300	13.7300	-4.653%	13	409	-99.709%
2026-08-04	13.6000	14.4000	13.6000	14.4000	+29.730%	26	407	-99.722%
2026-08-03	10.1600	11.1000	10.1600	11.1000	+1.463%	29	389	-99.640%
2026-07-31	9.6000	10.9400	9.6000	10.9400	+49.863%	24	377	-99.634%
2026-07-30	7.8500	7.8500	7.1000	7.3000	-37.069%	3	363	-99.452%
2026-07-29	10.3000	11.6000	10.3000	11.6000	-4.918%	103	362	-99.655%
2026-07-28	12.8000	12.8000	12.2000	12.2000	-9.563%	8	267	-99.672%
2026-07-27	14.4500	14.4500	13.0000	13.4900	+34.900%	31	267	-99.703%
2026-07-24	9.7000	10.0000	9.7000	10.0000	-21.875%	13	244	-99.600%
2026-07-23	12.0000	12.8000	12.0000	12.8000	+6.667%	48	241	-99.688%
2026-07-22	12.0000	12.0000	12.0000	12.0000	-21.415%	2	289	-99.667%
2026-07-21	14.4300	15.2700	14.4300	15.2700	+10.652%	9	289	-99.738%
2026-07-20	15.3000	15.3000	13.8000	13.8000	-10.390%	4	282	-99.710%
2026-07-17	17.9000	18.2000	12.0000	15.4000	-39.844%	47	279	-99.740%
2026-07-16	27.2000	27.2000	25.6000	25.6000	-5.674%	141	270	-99.844%
2026-07-15	31.5000	31.5000	27.1400	27.1400	-8.620%	10	157	-99.853%
2026-07-14	31.0000	31.0000	29.7000	29.7000	-21.842%	4	152	-99.865%
2026-07-13	38.0000	38.1000	38.0000	38.0000	+9.827%	37	153	-99.895%
2026-07-07	44.6200	44.6200	34.6000	34.6000	-12.405%	6	119	-99.884%
2026-07-06	40.7000	40.7000	39.5000	39.5000	-1.250%	5	120	-99.899%
2026-07-02	38.0000	40.0000	37.0900	40.0000	-19.028%	7	118	-99.900%
2026-07-01	50.0000	53.0000	49.4000	49.4000	+17.619%	4	118	-99.919%
2026-06-30	42.8000	42.9000	41.0000	42.0000	+1.449%	12	120	-99.905%
2026-06-29	41.4000	41.4000	41.4000	41.4000	-16.364%	1	125	-99.903%
2026-06-26	46.6000	49.5000	42.2000	49.5000	-24.658%	18	124	-99.919%
2026-06-23	62.7000	65.7000	62.7000	65.7000	+25.742%	6	115	-99.939%
2026-06-22	57.8000	57.8000	52.2500	52.2500	+3.057%	5	120	-99.923%
2026-06-18	50.2000	50.7000	49.6000	50.7000	-3.244%	7	113	-99.921%
2026-06-17	57.3100	57.3100	52.4000	52.4000	+16.444%	4	113	-99.924%
2026-06-16	46.7000	48.2000	45.0000	45.0000	-11.173%	17	113	-99.911%
2026-06-15	55.0000	55.0000	50.6600	50.6600	-0.667%	3	115	-99.921%
2026-06-12	51.0000	51.0000	51.0000	51.0000	-1.923%	10	115	-99.922%
2026-06-11	57.5000	57.5000	52.0000	52.0000	-34.919%	45	115	-99.923%
2026-06-01	79.9000	79.9000	79.9000	79.9000	+21.244%	1	139	-99.950%
2026-05-29	65.9000	65.9000	65.9000	65.9000	-3.514%	3	139	-99.939%
2026-05-28	88.9000	88.9000	68.3000	68.3000	-22.386%	8	139	-99.941%
2026-05-21	89.0000	89.0000	88.0000	88.0000	-5.274%	2	139	-99.955%
2026-05-13	92.9000	92.9000	92.9000	92.9000	-5.107%	1	139	-99.957%
2026-05-08	97.2300	98.0000	97.2300	97.9000	+8.778%	4	138	-99.959%
2026-05-06	90.0000	90.0000	90.0000	90.0000	-10.000%	1	139	-99.956%
2026-05-05	100.0000	100.0000	100.0000	100.0000	+31.406%	1	140	-99.960%
2026-04-29	75.0000	76.1000	75.0000	76.1000	-17.283%	3	140	-99.947%
2026-04-24	91.2000	92.0000	91.2000	92.0000	+44.882%	2	141	-99.957%
2026-04-23	62.5000	63.5000	62.5000	63.5000	-13.133%	2	141	-99.937%
2026-04-21	73.1000	73.1000	73.1000	73.1000	+22.241%	2	141	-99.945%
2026-04-17	60.2000	62.0300	59.7000	59.8000	+10.946%	5	141	-99.933%
2026-04-16	53.9000	53.9000	53.9000	53.9000	+22.084%	3	139	-99.926%
2026-04-14	44.1500	44.1500	44.1500	44.1500	+8.211%	10	138	-99.909%
2026-04-13	37.5800	40.8000	37.5800	40.8000	+15.254%	2	138	-99.902%
2026-04-09	35.4000	35.4000	35.4000	35.4000	-8.763%	1	138	-99.887%
2026-04-08	38.8000	38.8000	38.8000	38.8000	+19.091%	1	137	-99.897%
2026-03-30	32.5000	32.5800	32.5000	32.5800	-31.266%	6	136	-99.877%
2026-03-24	47.4000	47.4000	47.4000	47.4000	-4.435%	1	131	-99.916%
2026-03-20	49.6000	49.6000	49.6000	49.6000	-8.148%	1	131	-99.919%
2026-03-19	55.7500	55.7500	54.0000	54.0000	-0.735%	8	131	-99.926%
2026-03-16	54.4400	54.4400	54.4000	54.4000	-10.526%	21	127	-99.926%
2026-03-10	60.8000	60.8000	60.8000	60.8000	-2.720%	1	109	-99.934%
2026-03-06	62.5000	62.5000	62.5000	62.5000	-2.814%	1	110	-99.936%
2026-03-05	60.0000	64.3100	60.0000	64.3100	+17.354%	80	110	-99.938%
2026-03-02	52.6500	54.8000	52.2000	54.8000	+10.262%	11	53	-99.927%
2026-02-27	51.6000	51.6000	49.7000	49.7000	-15.043%	2	55	-99.920%
2026-02-26	57.9900	58.5000	57.9900	58.5000	-19.819%	2	54	-99.932%
2026-02-25	72.9600	72.9600	72.9600	72.9600	+12.246%	2	51	-99.945%
2026-02-24	56.5000	65.0000	55.0600	65.0000	0.000%	5	51	-99.938%
2026-02-20	68.8800	68.8800	65.0000	65.0000	+3.850%	7	54	-99.938%
2026-02-19	63.1000	63.1000	62.5900	62.5900	-8.360%	2	51	-99.936%
2026-02-18	68.3000	68.3000	68.3000	68.3000	+25.783%	1	51	-99.941%
2026-02-17	55.5200	55.5200	54.3000	54.3000	-16.191%	2	50	-99.926%
2026-02-13	64.7900	64.7900	64.7900	64.7900	+6.213%	2	49	-99.938%
2026-02-12	61.0000	61.0000	61.0000	61.0000	-7.436%	1	49	-99.934%
2026-02-10	67.9500	67.9500	65.9000	65.9000	+10.645%	8	48	-99.939%
2026-02-06	57.0900	59.5600	57.0900	59.5600	+11.327%	2	47	-99.933%
2026-02-04	54.2000	54.2000	53.5000	53.5000	-32.236%	4	47	-99.925%
2026-01-30	78.9500	78.9500	78.9500	78.9500	-34.752%	1	47	-99.949%
2026-01-09	121.0000	121.0000	121.0000	121.0000	+13.615%	1	48	-99.967%
2026-01-05	106.5000	106.5000	106.5000	106.5000	+21.993%	2	57	-99.962%
2025-12-22	87.3000	87.3000	87.3000	87.3000	+4.551%	10	57	-99.954%
2025-12-19	83.5000	83.5000	83.5000	83.5000	+7.051%	1	57	-99.952%
2025-12-18	78.0000	78.0000	78.0000	78.0000	-3.704%	1	57	-99.949%
2025-12-12	81.0000	81.0000	81.0000	81.0000	-17.178%	1	58	-99.951%
2025-12-10	93.0000	97.8000	93.0000	97.8000	+14.386%	30	57	-99.959%
2025-12-02	85.5000	85.5000	85.5000	85.5000	+11.809%	1	69	-99.953%
2025-12-01	78.0000	78.0000	76.4700	76.4700	+38.910%	4	70	-99.948%
2025-11-21	55.0500	55.0500	55.0500	55.0500	+0.091%	2	74	-99.927%
2025-11-17	55.0000	55.0000	55.0000	55.0000	+5.769%	2	72	-99.927%
2025-11-14	52.0000	52.0000	52.0000	52.0000	-1.701%	3	70	-99.923%
2025-11-10	52.9000	52.9000	52.9000	52.9000	0.000%	2	73	-99.924%
2025-11-07	54.7600	54.7600	52.9000	52.9000	-3.818%	8	71	-99.924%
2025-11-06	55.0000	55.0000	55.0000	55.0000	-15.385%	1	63	-99.927%
2025-11-05	65.0000	65.0000	65.0000	65.0000	-7.539%	1	63	-99.938%
2025-11-04	65.4000	70.3000	65.4000	70.3000	-19.749%	3	62	-99.943%
2025-10-22	93.0000	93.0000	86.0000	87.6000	+5.925%	3	65	-99.954%
2025-10-17	82.4000	82.8000	82.4000	82.7000	+4.684%	3	66	-99.952%
2025-10-15	79.0000	79.0000	79.0000	79.0000	-0.378%	1	66	-99.949%
2025-10-14	77.0000	86.0000	77.0000	79.3000	-0.875%	4	65	-99.950%
2025-10-10	88.1000	88.1000	80.0000	80.0000	-22.330%	5	64	-99.950%
2025-10-02	110.5000	110.5000	103.0000	103.0000	+4.579%	2	60	-99.961%
2025-09-24	102.5000	102.5000	98.4900	98.4900	-9.758%	6	59	-99.959%
2025-09-19	103.0000	109.1400	103.0000	109.1400	+5.746%	6	60	-99.963%
2025-09-18	80.0000	103.2500	80.0000	103.2100	+62.459%	17	58	-99.961%
2025-09-16	63.5300	63.5300	63.5300	63.5300	+2.633%	5	69	-99.937%
2025-09-15	63.8500	63.8500	61.9000	61.9000	-3.432%	2	64	-99.935%
2025-09-12	64.1000	64.1000	64.1000	64.1000	-12.071%	2	62	-99.938%
2025-09-11	69.3600	73.0000	63.3500	72.9000	+55.106%	49	60	-99.945%
2025-09-10	56.0000	56.5700	47.0000	47.0000	-76.813%	18	22	-99.915%
2025-09-08	193.3300	204.0000	193.3300	202.7000	+4.485%	7	13	-99.980%
2025-08-29	194.0000	194.0000	194.0000	194.0000	-4.127%	1	9	-99.979%
2025-08-28	196.6100	202.3500	196.6100	202.3500	-3.643%	2	9	-99.980%
2025-08-13	210.0000	210.0000	210.0000	210.0000	+33.673%	1	9	-99.981%
2025-07-16	157.7000	157.7000	157.0600	157.1000	+67.663%	9	8	-99.975%
2025-05-29	96.0000	96.0000	93.7000	93.7000	+0.753%	2	1	-99.957%
2025-05-28	93.0000	93.0000	93.0000	93.0000	0.000%	1	1	-99.957%