Dark

SNPS20260918C500
SNPS Sep 18 2026 500.00 Call (SNPS260918C00500000)
option OPRA

EOD

Jul 30, 2026

2.82-37.054%(-1.66)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.3000	3.3000	2.8000	2.8200	-37.054%	12	407	0.000%
2026-07-29	4.4800	4.4800	4.4800	4.4800	-33.234%	1	407	-37.054%
2026-07-28	5.6500	6.7100	5.6500	6.7100	+21.779%	3	406	-57.973%
2026-07-27	5.3500	5.5100	5.3500	5.5100	+31.190%	2	405	-48.820%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-25.267%	1	404	-32.857%
2026-07-23	6.2000	6.2000	5.6200	5.6200	-12.188%	2	403	-49.822%
2026-07-22	6.4000	6.4000	6.4000	6.4000	-16.883%	1	404	-55.938%
2026-07-21	6.8000	7.7000	6.8000	7.7000	+16.667%	5	403	-63.377%
2026-07-20	6.2000	7.5000	6.2000	6.6000	+1.538%	8	401	-57.273%
2026-07-17	5.9400	8.4000	5.3000	6.5000	-53.372%	220	407	-56.615%
2026-07-15	13.6000	13.9400	13.6000	13.9400	-7.682%	2	267	-79.770%
2026-07-14	15.5000	16.2000	15.1000	15.1000	-11.176%	7	267	-81.325%
2026-07-13	21.6000	21.6000	17.0000	17.0000	-19.431%	16	264	-83.412%
2026-07-10	20.6000	21.1000	20.6000	21.1000	+5.500%	2	257	-86.635%
2026-07-09	20.0000	20.0000	20.0000	20.0000	-2.439%	1	257	-85.900%
2026-07-07	24.0000	24.0000	19.9200	20.5000	-8.072%	4	256	-86.244%
2026-07-06	22.3000	22.3000	22.3000	22.3000	-15.145%	1	257	-87.354%
2026-07-02	26.2800	26.2800	26.2800	26.2800	-10.307%	5	262	-89.269%
2026-07-01	31.5000	31.5500	29.3000	29.3000	+20.082%	26	262	-90.375%
2026-06-30	24.8000	25.0000	23.7000	24.4000	+0.826%	24	268	-88.443%
2026-06-29	22.9000	24.2000	22.4000	24.2000	-5.469%	25	267	-88.347%
2026-06-26	25.6000	25.6000	25.6000	25.6000	-9.059%	1	268	-88.984%
2026-06-25	30.4000	30.4000	28.1500	28.1500	-15.895%	16	269	-89.982%
2026-06-23	37.9200	37.9200	33.4700	33.4700	+10.316%	2	254	-91.575%
2026-06-22	34.0000	34.0000	30.3400	30.3400	+2.500%	3	253	-90.705%
2026-06-18	29.3000	29.6000	28.7000	29.6000	-15.429%	4	251	-90.473%
2026-06-17	33.9000	35.0000	33.9000	35.0000	+29.151%	5	251	-91.943%
2026-06-16	26.3700	27.1000	26.3700	27.1000	-11.726%	3	251	-89.594%
2026-06-15	30.7000	30.7000	30.7000	30.7000	-8.276%	1	249	-90.814%
2026-06-12	34.6200	34.6200	33.4700	33.4700	+4.594%	2	249	-91.575%
2026-06-11	34.8500	34.8500	29.5100	32.0000	-14.939%	13	249	-91.188%
2026-06-09	47.6000	47.6000	34.9500	37.6200	-5.950%	4	249	-92.504%
2026-06-08	40.0000	40.0000	40.0000	40.0000	+6.242%	3	249	-92.950%
2026-06-05	47.7200	47.7200	37.6500	37.6500	-28.149%	35	249	-92.510%
2026-06-04	51.0000	52.9000	51.0000	52.4000	-7.257%	4	228	-94.618%
2026-06-03	58.0000	58.0000	53.9000	56.5000	-7.072%	17	225	-95.009%
2026-06-02	56.6800	61.0800	56.0900	60.8000	+12.906%	38	214	-95.362%
2026-06-01	43.6000	55.5000	43.6000	53.8500	+22.386%	51	242	-94.763%
2026-05-29	42.9900	46.5500	42.9900	44.0000	-6.383%	18	206	-93.591%
2026-05-28	62.4400	62.4400	44.1400	47.0000	-38.506%	22	195	-94.000%
2026-05-27	78.0000	78.0000	76.4300	76.4300	-6.906%	3	181	-96.310%
2026-05-26	77.6000	85.7600	77.6000	82.1000	+4.453%	3	180	-96.565%
2026-05-22	78.5000	81.0000	78.5000	78.6000	+25.000%	5	180	-96.412%
2026-05-21	58.9000	62.8800	58.9000	62.8800	+9.167%	3	177	-95.515%
2026-05-20	57.0000	57.6000	57.0000	57.6000	-3.679%	6	177	-95.104%
2026-05-19	59.8000	59.8000	59.8000	59.8000	+4.000%	1	179	-95.284%
2026-05-18	61.0000	61.0000	55.9800	57.5000	-3.035%	9	179	-95.096%
2026-05-15	59.2000	59.3000	59.2000	59.3000	-8.062%	59	179	-95.245%
2026-05-13	64.5000	64.5000	64.5000	64.5000	-8.276%	5	133	-95.628%
2026-05-12	72.7500	72.7500	68.5000	70.3200	-4.327%	19	135	-95.990%
2026-05-08	69.3000	73.5000	69.3000	73.5000	+2.869%	49	135	-96.163%
2026-05-07	73.0000	73.0000	71.4500	71.4500	+13.413%	2	162	-96.053%
2026-05-06	64.9100	64.9100	63.0000	63.0000	-10.000%	3	163	-95.524%
2026-05-05	66.0500	70.0000	66.0500	70.0000	+9.529%	4	160	-95.971%
2026-05-04	61.0000	63.9100	61.0000	63.9100	+23.355%	3	160	-95.588%
2026-04-29	51.8100	51.8100	51.8100	51.8100	-8.463%	2	161	-94.557%
2026-04-28	56.6000	56.6000	56.6000	56.6000	-15.333%	1	160	-95.018%
2026-04-27	64.7500	67.4600	64.7500	66.8500	-1.735%	4	159	-95.782%
2026-04-24	62.5000	68.8000	62.5000	68.0300	+50.343%	18	160	-95.855%
2026-04-23	45.2500	45.2500	45.2500	45.2500	-11.638%	1	160	-93.768%
2026-04-22	51.2100	51.2100	51.2100	51.2100	+0.215%	1	160	-94.493%
2026-04-21	45.4500	52.6500	45.4500	51.1000	+33.945%	14	155	-94.481%
2026-04-17	39.4000	39.5000	37.6000	38.1500	+27.167%	6	155	-92.608%
2026-04-15	28.7600	30.0000	28.7600	30.0000	+15.340%	2	152	-90.600%
2026-04-13	24.2000	26.0100	24.0000	26.0100	+7.746%	43	152	-89.158%
2026-04-08	24.1400	24.1400	24.1400	24.1400	+25.078%	5	120	-88.318%
2026-04-07	19.3000	19.3000	19.3000	19.3000	-7.256%	1	120	-85.389%
2026-04-06	20.6000	21.1000	20.6000	20.8100	+8.048%	6	120	-86.449%
2026-03-30	19.2600	19.2600	19.2600	19.2600	-8.286%	2	124	-85.358%
2026-03-27	21.0000	21.0000	21.0000	21.0000	-18.605%	1	124	-86.571%
2026-03-25	30.0000	30.0000	25.8000	25.8000	-33.333%	2	124	-89.070%
2026-03-23	37.6000	38.7000	37.6000	38.7000	+8.403%	2	124	-92.713%
2026-03-12	36.5000	36.5000	35.7000	35.7000	-15.000%	6	123	-92.101%
2026-03-10	43.9000	43.9000	42.0000	42.0000	-5.703%	3	128	-93.286%
2026-03-05	44.5400	44.5400	44.5400	44.5400	+9.975%	5	128	-93.669%
2026-03-04	40.0000	40.5000	40.0000	40.5000	+18.594%	13	128	-93.037%
2026-03-02	34.1500	34.1500	34.1500	34.1500	+0.441%	1	141	-91.742%
2026-02-27	32.9200	34.9000	32.9200	34.0000	-20.188%	5	140	-91.706%
2026-02-24	42.6000	42.6000	42.6000	42.6000	-12.364%	1	138	-93.380%
2026-02-18	48.6100	48.6100	48.6100	48.6100	+12.082%	1	138	-94.199%
2026-02-12	43.3700	43.3700	43.3700	43.3700	+5.395%	1	137	-93.498%
2026-02-11	41.1500	41.1500	41.1500	41.1500	+0.366%	1	136	-93.147%
2026-02-06	38.0900	43.4300	35.1000	41.0000	+15.493%	52	136	-93.122%
2026-02-05	36.4200	36.5000	35.0000	35.5000	-6.332%	11	112	-92.056%
2026-02-04	38.0300	38.0300	37.9000	37.9000	-2.395%	6	112	-92.559%
2026-02-03	41.0000	41.0000	38.8300	38.8300	-32.246%	4	116	-92.738%
2026-01-30	57.0000	57.3100	57.0000	57.3100	-11.695%	3	116	-95.079%
2026-01-29	65.5000	65.5000	64.9000	64.9000	-15.714%	8	116	-95.655%
2026-01-22	77.0000	77.0000	77.0000	77.0000	-9.942%	1	117	-96.338%
2026-01-21	85.5000	85.5000	85.5000	85.5000	+6.875%	1	118	-96.702%
2026-01-20	79.4000	80.0000	79.4000	80.0000	-6.323%	7	118	-96.475%
2026-01-16	85.2000	85.4000	85.2000	85.4000	+11.897%	2	123	-96.698%
2026-01-14	76.2500	76.3200	76.2500	76.3200	-21.578%	6	123	-96.305%
2026-01-12	92.8000	97.3200	92.8000	97.3200	+7.774%	7	125	-97.102%
2026-01-09	90.3000	90.3000	90.3000	90.3000	+2.614%	1	125	-96.877%
2026-01-08	87.3000	88.0000	87.3000	88.0000	-4.348%	2	125	-96.795%
2026-01-07	87.0000	92.0000	87.0000	92.0000	+21.053%	27	125	-96.935%
2026-01-06	78.5000	78.9000	76.0000	76.0000	+2.703%	4	123	-96.289%
2026-01-05	74.0000	74.0000	74.0000	74.0000	+11.111%	2	126	-96.189%
2025-12-29	66.3000	66.6000	66.2000	66.6000	+13.458%	4	126	-95.766%
2025-12-17	62.9300	62.9300	58.7000	58.7000	-4.397%	6	126	-95.196%
2025-12-15	63.5000	63.5000	61.4000	61.4000	-9.373%	5	123	-95.407%
2025-12-08	67.6600	67.7500	67.6200	67.7500	-4.227%	7	123	-95.838%
2025-12-05	71.0000	71.0000	70.7400	70.7400	+2.969%	2	119	-96.014%
2025-12-04	68.7000	68.7000	68.7000	68.7000	+9.048%	3	120	-95.895%
2025-12-02	63.0000	63.0000	63.0000	63.0000	+7.380%	3	119	-95.524%
2025-12-01	58.6700	58.6700	58.6700	58.6700	+27.543%	2	116	-95.193%
2025-11-26	46.0000	46.0000	46.0000	46.0000	+7.226%	9	118	-93.870%
2025-11-24	42.9000	42.9000	42.9000	42.9000	+10.710%	1	118	-93.427%
2025-11-21	38.7500	38.7500	38.7500	38.7500	-4.955%	2	119	-92.723%
2025-11-19	40.7700	40.7700	40.7700	40.7700	+1.925%	1	117	-93.083%
2025-11-18	40.0000	40.0000	40.0000	40.0000	-9.707%	2	117	-92.950%
2025-11-13	44.3000	44.3000	44.3000	44.3000	+17.196%	15	119	-93.634%
2025-11-07	40.3700	40.3700	37.8000	37.8000	-7.466%	14	119	-92.540%
2025-11-06	45.7000	45.7000	40.8500	40.8500	-15.947%	3	117	-93.097%
2025-11-05	47.0000	50.0000	47.0000	48.6000	-9.345%	12	117	-94.198%
2025-11-04	53.6100	53.6100	53.6100	53.6100	-19.383%	1	117	-94.740%
2025-10-31	66.5000	66.5000	66.5000	66.5000	+9.016%	2	118	-95.759%
2025-10-30	61.0000	61.0000	61.0000	61.0000	-6.154%	2	120	-95.377%
2025-10-29	65.0000	65.0000	65.0000	65.0000	+0.775%	3	118	-95.662%
2025-10-28	64.5000	64.5000	64.5000	64.5000	-15.906%	3	121	-95.628%
2025-10-24	76.7000	76.7000	76.7000	76.7000	+18.291%	1	118	-96.323%
2025-10-21	64.8400	64.8400	64.8400	64.8400	+7.654%	1	118	-95.651%
2025-10-15	62.8500	62.8500	60.2300	60.2300	-3.632%	2	118	-95.318%
2025-10-13	66.1400	66.1400	62.5000	62.5000	+0.806%	4	118	-95.488%
2025-10-10	72.0000	72.0000	62.0000	62.0000	-26.835%	4	118	-95.452%
2025-10-08	83.8000	84.7400	83.8000	84.7400	+7.812%	4	118	-96.672%
2025-10-06	78.6000	78.6000	78.6000	78.6000	+2.344%	1	120	-96.412%
2025-10-03	75.9000	76.8000	74.8000	76.8000	-3.639%	7	119	-96.328%
2025-10-02	79.7000	79.7000	79.7000	79.7000	-9.494%	5	119	-96.462%
2025-09-30	87.6000	88.0600	87.5000	88.0600	+6.096%	3	116	-96.798%
2025-09-25	83.0000	83.0000	83.0000	83.0000	+9.354%	1	117	-96.602%
2025-09-24	82.7000	82.7000	74.5400	75.9000	-14.508%	43	117	-96.285%
2025-09-23	91.7000	91.7000	88.4800	88.7800	-12.099%	11	110	-96.824%
2025-09-22	92.8200	101.0000	92.8200	101.0000	+26.566%	6	101	-97.208%
2025-09-19	79.0000	79.8000	76.3000	79.8000	-0.375%	19	101	-96.466%
2025-09-18	60.0500	80.1000	60.0500	80.1000	+66.875%	27	93	-96.479%
2025-09-17	48.0000	48.0000	47.9000	48.0000	+8.597%	6	86	-94.125%
2025-09-15	45.3000	45.3000	44.0000	44.2000	-7.724%	45	81	-93.620%
2025-09-12	52.0000	52.0000	47.8500	47.9000	-12.110%	15	57	-94.113%
2025-09-11	45.5000	55.0000	44.0000	54.5000	+65.152%	42	48	-94.826%
2025-09-10	38.0200	42.1500	32.8700	33.0000	-79.592%	69	67	-91.455%
2025-09-09	162.1000	162.3000	161.7000	161.7000	+0.528%	8	22	-98.256%
2025-09-08	163.7000	164.8000	160.8500	160.8500	+3.707%	27	19	-98.247%
2025-08-20	155.2600	155.2600	155.1000	155.1000	-9.826%	2	4	-98.182%
2025-08-07	172.0000	172.0000	172.0000	172.0000	+10.968%	1	3	-98.360%
2025-07-18	155.0000	155.0000	155.0000	155.0000	+31.356%	2	2	-98.181%
2025-07-03	118.0000	118.0000	118.0000	118.0000	+81.538%	2	5	-97.610%
2025-05-29	70.4200	70.4200	65.0000	65.0000	-3.732%	2	5	-95.662%
2025-05-28	88.3000	88.3000	67.5200	67.5200	0.000%	4	3	-95.823%