Dark

SNPS20260918C470
SNPS Sep 18 2026 470.00 Call (SNPS260918C00470000)
option OPRA

EOD

Sep 16, 2026

0.5000+900.000%(+0.4500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5000	0.5000	0.5000	0.5000	+900.000%	1	641	0.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	1	642	+900.000%
2026-09-11	0.3500	0.3500	0.0500	0.0500	-50.000%	2	642	+900.000%
2026-09-09	0.3000	0.3000	0.1000	0.1000	-71.429%	2	642	+400.000%
2026-09-08	0.3300	0.3500	0.2800	0.3500	-54.545%	14	643	+42.857%
2026-09-04	0.6000	0.7900	0.2000	0.7700	-67.782%	11	648	-35.065%
2026-09-02	2.3900	2.3900	2.3900	2.3900	+267.692%	1	648	-79.079%
2026-09-01	1.5000	1.6500	0.6500	0.6500	-86.598%	24	648	-23.077%
2026-08-31	5.9000	5.9000	4.8500	4.8500	-11.496%	6	635	-89.691%
2026-08-28	11.8000	11.8000	5.4800	5.4800	-65.750%	293	631	-90.876%
2026-08-27	4.8000	16.7000	4.8000	16.0000	+95.122%	348	594	-96.875%
2026-08-26	7.0000	8.2000	5.1000	8.2000	+49.091%	31	540	-93.902%
2026-08-25	4.9500	5.5000	4.5000	5.5000	+59.884%	5	525	-90.909%
2026-08-24	3.2000	3.4400	2.8000	3.4400	-20.370%	45	522	-85.465%
2026-08-21	4.6000	5.0000	4.3200	4.3200	-4.000%	105	544	-88.426%
2026-08-20	4.8400	4.8600	4.3000	4.5000	-3.226%	16	448	-88.889%
2026-08-19	4.6000	6.1000	4.6000	4.6500	-19.550%	27	456	-89.247%
2026-08-18	6.2000	6.2000	5.7800	5.7800	-29.512%	12	453	-91.349%
2026-08-17	10.5600	10.6200	8.2000	8.2000	-25.046%	89	463	-93.902%
2026-08-14	9.1200	10.9400	9.0700	10.9400	+23.616%	101	435	-95.430%
2026-08-13	9.4700	9.4700	8.8500	8.8500	-2.747%	11	434	-94.350%
2026-08-12	9.1000	9.1000	9.1000	9.1000	+8.333%	1	423	-94.505%
2026-08-11	9.3000	9.3000	8.1000	8.4000	-12.134%	16	423	-94.048%
2026-08-10	10.1000	10.1000	9.5600	9.5600	-8.952%	7	414	-94.770%
2026-08-07	10.3200	10.5000	10.3000	10.5000	+2.941%	43	410	-95.238%
2026-08-06	9.9400	10.2000	9.9400	10.2000	+1.392%	10	369	-95.098%
2026-08-04	9.8500	10.0600	9.8500	10.0600	+51.278%	11	360	-95.030%
2026-07-31	6.1800	6.6500	6.1800	6.6500	+27.885%	19	357	-92.481%
2026-07-30	5.8000	5.8000	5.2000	5.2000	-29.730%	11	338	-90.385%
2026-07-29	7.4000	7.4000	7.4000	7.4000	-19.126%	1	334	-93.243%
2026-07-28	9.7300	9.7300	9.1500	9.1500	-3.684%	2	333	-94.536%
2026-07-27	9.8000	10.1000	9.5000	9.5000	+30.137%	7	333	-94.737%
2026-07-24	7.3000	7.3000	7.3000	7.3000	-7.595%	6	326	-93.151%
2026-07-23	7.9000	7.9000	7.9000	7.9000	-31.304%	3	326	-93.671%
2026-07-20	10.3000	11.5000	10.3000	11.5000	+14.656%	28	323	-95.652%
2026-07-17	10.0000	10.0300	8.4000	10.0300	-48.299%	9	303	-95.015%
2026-07-16	18.7000	20.9700	18.7000	19.4000	-4.103%	86	299	-97.423%
2026-07-15	20.2500	20.2500	20.2300	20.2300	-10.487%	2	248	-97.528%
2026-07-14	22.9000	22.9000	22.6000	22.6000	-15.985%	2	247	-97.788%
2026-07-13	26.9000	26.9000	26.9000	26.9000	-2.536%	1	247	-98.141%
2026-07-09	27.6000	27.6000	27.6000	27.6000	+12.058%	2	246	-98.188%
2026-07-08	27.2000	27.2000	24.6300	24.6300	-28.815%	4	244	-97.970%
2026-07-02	34.6000	34.6000	34.6000	34.6000	-13.283%	1	244	-98.555%
2026-07-01	39.9000	39.9000	39.9000	39.9000	+19.820%	3	244	-98.747%
2026-06-30	33.4000	33.4000	32.5000	33.3000	+6.186%	101	247	-98.498%
2026-06-29	33.7000	33.7000	31.3600	31.3600	-15.585%	4	164	-98.406%
2026-06-26	36.2000	37.7000	36.2000	37.1500	-5.543%	59	163	-98.654%
2026-06-25	44.4100	44.4100	39.0500	39.3300	-21.340%	44	153	-98.729%
2026-06-24	49.2500	50.0000	49.2500	50.0000	+0.929%	2	135	-99.000%
2026-06-23	51.8500	51.8500	49.5400	49.5400	+22.715%	2	135	-98.991%
2026-06-22	41.6800	41.6800	40.3700	40.3700	-1.054%	8	135	-98.761%
2026-06-18	42.3200	42.3200	40.8000	40.8000	-14.680%	5	79	-98.775%
2026-06-17	48.6700	53.0000	47.3500	47.8200	+26.508%	98	79	-98.954%
2026-06-16	36.8000	37.8000	36.8000	37.8000	-14.402%	6	79	-98.677%
2026-06-12	44.0000	44.1600	44.0000	44.1600	+3.178%	3	76	-98.868%
2026-06-11	45.7000	45.7000	42.8000	42.8000	-22.883%	2	76	-98.832%
2026-06-08	53.3800	55.6500	53.0000	55.5000	-17.533%	5	74	-99.099%
2026-06-04	67.3000	67.3000	67.3000	67.3000	-8.010%	1	72	-99.257%
2026-06-03	73.5000	73.5000	73.1600	73.1600	+5.266%	8	72	-99.317%
2026-06-01	59.5000	69.5000	59.5000	69.5000	+19.828%	8	71	-99.281%
2026-05-29	56.5000	58.3000	55.6000	58.0000	+2.113%	15	71	-99.138%
2026-05-28	77.0000	77.0000	56.8000	56.8000	-41.684%	6	69	-99.120%
2026-05-22	97.4000	97.4000	97.4000	97.4000	+37.183%	3	68	-99.487%
2026-05-20	71.0000	71.0000	71.0000	71.0000	-8.269%	3	68	-99.296%
2026-05-04	77.4000	77.4000	77.4000	77.4000	-5.101%	1	70	-99.354%
2026-04-27	77.7000	81.5600	77.7000	81.5600	+6.614%	3	69	-99.387%
2026-04-24	60.4000	76.5000	60.4000	76.5000	+52.087%	12	69	-99.346%
2026-04-23	56.8000	56.8000	50.3000	50.3000	-21.431%	13	68	-99.006%
2026-04-21	62.2800	66.1800	62.2800	64.0200	+8.508%	9	63	-99.219%
2026-04-20	59.0000	59.0000	59.0000	59.0000	+19.992%	1	63	-99.153%
2026-04-17	51.5100	53.8600	49.1700	49.1700	+13.530%	33	63	-98.983%
2026-04-15	40.8000	43.6000	39.8000	43.3100	+40.162%	30	74	-98.846%
2026-04-01	30.9000	30.9000	30.9000	30.9000	+15.471%	1	52	-98.382%
2026-03-30	26.7600	26.7600	26.7600	26.7600	+0.981%	5	52	-98.132%
2026-03-27	26.5000	26.5000	26.5000	26.5000	-19.453%	1	53	-98.113%
2026-03-26	32.9000	32.9000	32.9000	32.9000	-14.434%	2	53	-98.480%
2026-03-24	38.4500	38.4500	38.4500	38.4500	-20.558%	1	53	-98.700%
2026-03-23	48.4000	48.4000	48.4000	48.4000	+0.207%	1	53	-98.967%
2026-03-18	48.3000	48.3000	48.3000	48.3000	+5.921%	2	53	-98.965%
2026-03-12	47.2000	47.2000	45.6000	45.6000	-8.800%	2	51	-98.904%
2026-03-11	50.0000	50.0000	50.0000	50.0000	-6.542%	1	51	-99.000%
2026-03-10	53.5000	53.5000	53.5000	53.5000	+7.430%	1	51	-99.065%
2026-03-04	50.8000	50.8000	49.8000	49.8000	+4.184%	2	51	-98.996%
2026-03-03	47.8000	47.8000	47.8000	47.8000	+3.688%	1	51	-98.954%
2026-03-02	46.4000	47.0000	45.4000	46.1000	-5.339%	16	51	-98.915%
2026-02-26	48.7000	48.7000	48.7000	48.7000	-25.932%	1	51	-98.973%
2026-02-25	65.7500	65.7500	65.7500	65.7500	+23.823%	1	51	-99.240%
2026-02-24	53.1000	53.1000	53.1000	53.1000	-14.078%	1	51	-99.058%
2026-02-20	61.8000	61.8000	61.8000	61.8000	+4.746%	1	52	-99.191%
2026-02-18	59.0000	59.0000	59.0000	59.0000	+1.201%	1	52	-99.153%
2026-02-10	58.3000	58.3000	58.3000	58.3000	+3.004%	3	51	-99.142%
2026-02-09	56.6000	56.6000	56.6000	56.6000	+16.653%	1	48	-99.117%
2026-02-06	48.5200	48.5200	48.5200	48.5200	+4.569%	2	47	-98.969%
2026-02-04	47.0000	47.2000	45.6000	46.4000	-1.653%	15	46	-98.922%
2026-02-03	47.1800	47.1800	47.1800	47.1800	-32.368%	1	46	-98.940%
2026-02-02	69.7600	69.7600	69.7600	69.7600	-2.064%	1	46	-99.283%
2026-01-30	71.2300	71.2300	71.2300	71.2300	-27.205%	1	46	-99.298%
2026-01-22	96.6500	97.8500	96.6500	97.8500	-6.301%	3	45	-99.489%
2026-01-08	104.4300	104.4300	104.4300	104.4300	-2.402%	1	45	-99.521%
2026-01-07	107.0000	107.0000	107.0000	107.0000	+36.306%	5	45	-99.533%
2025-12-29	78.5000	78.5000	78.5000	78.5000	+1.030%	1	45	-99.363%
2025-12-23	77.6200	77.7000	77.6200	77.7000	+3.187%	2	45	-99.356%
2025-12-17	75.3000	75.3000	75.3000	75.3000	-3.276%	5	46	-99.336%
2025-12-12	77.8500	77.8500	77.8500	77.8500	-7.321%	5	46	-99.358%
2025-12-11	84.0000	84.0000	84.0000	84.0000	0.000%	1	41	-99.405%
2025-12-10	82.8300	84.0000	82.8300	84.0000	+5.793%	2	42	-99.405%
2025-12-03	79.7000	79.7000	79.4000	79.4000	-4.796%	2	42	-99.370%
2025-10-27	83.4000	83.4000	83.4000	83.4000	-6.292%	2	43	-99.400%
2025-10-24	87.0000	89.0000	87.0000	89.0000	+27.782%	2	43	-99.438%
2025-10-15	69.6500	69.6500	69.6500	69.6500	-5.878%	1	42	-99.282%
2025-10-14	74.0000	74.0000	74.0000	74.0000	-7.500%	1	43	-99.324%
2025-10-10	80.0000	80.0000	80.0000	80.0000	-11.991%	1	42	-99.375%
2025-10-07	91.0000	91.0000	90.9000	90.9000	-0.937%	3	40	-99.450%
2025-10-02	91.7600	91.7600	91.7600	91.7600	-6.367%	1	40	-99.455%
2025-09-25	97.8000	98.0000	97.8000	98.0000	+10.672%	2	40	-99.490%
2025-09-24	88.5500	88.5500	88.5500	88.5500	-18.761%	1	40	-99.435%
2025-09-23	109.0000	109.0000	109.0000	109.0000	+9.768%	1	39	-99.541%
2025-09-19	99.1000	99.3000	99.1000	99.3000	+6.534%	2	39	-99.496%
2025-09-18	77.7000	93.2100	73.3200	93.2100	+69.165%	13	39	-99.464%
2025-09-17	55.0000	55.1000	55.0000	55.1000	-3.503%	36	43	-99.093%
2025-09-16	56.9000	57.1000	56.9000	57.1000	-4.211%	2	14	-99.124%
2025-09-11	60.9000	60.9000	59.5700	59.6100	+46.462%	6	13	-99.161%
2025-09-10	45.1000	49.4700	40.7000	40.7000	-77.217%	12	11	-98.771%
2025-09-08	178.6400	178.6400	178.6400	178.6400	-1.733%	4	10	-99.720%
2025-08-28	181.7900	181.7900	181.7900	181.7900	-10.435%	2	10	-99.725%
2025-08-01	195.8600	203.3200	195.8600	202.9700	-9.429%	7	11	-99.754%
2025-07-30	224.1000	224.1000	224.1000	224.1000	+44.236%	3	4	-99.777%
2025-07-17	155.3700	155.3700	155.3700	155.3700	0.000%	1	1	-99.678%