Dark

SNPS20260918C540
SNPS Sep 18 2026 540.00 Call (SNPS260918C00540000)
option OPRA

EOD

Sep 11, 2026

3.00+757.143%(+2.65)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.6500	3.4600	1.6000	3.0000	+757.143%	25	348	0.000%
2026-08-28	2.1100	2.1100	0.3500	0.3500	-74.074%	2	337	+757.143%
2026-08-27	0.9900	1.5000	0.9900	1.3500	0.000%	16	338	+122.222%
2026-08-26	1.1700	1.3500	1.1700	1.3500	+170.000%	2	331	+122.222%
2026-08-24	0.5000	0.5000	0.5000	0.5000	-90.020%	1	330	+500.000%
2026-08-19	1.3000	5.0100	1.3000	5.0100	+106.173%	2	330	-40.120%
2026-08-14	2.4300	2.4300	2.4300	2.4300	+43.787%	1	329	+23.457%
2026-08-13	1.7300	1.7300	1.6900	1.6900	-36.466%	103	329	+77.515%
2026-08-07	2.6200	2.6600	2.6200	2.6600	+13.191%	2	397	+12.782%
2026-08-06	2.3500	2.3500	2.3500	2.3500	-9.615%	1	398	+27.660%
2026-08-04	2.2500	2.6000	2.2500	2.6000	+62.500%	194	398	+15.385%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-1.235%	1	376	+87.500%
2026-07-31	1.6200	1.6200	1.6200	1.6200	-10.000%	1	377	+85.185%
2026-07-29	1.8000	1.8000	1.8000	1.8000	-32.075%	1	377	+66.667%
2026-07-28	3.5500	3.5500	2.6200	2.6500	0.000%	4	377	+13.208%
2026-07-27	2.7800	3.1500	2.3900	2.6500	-8.621%	61	374	+13.208%
2026-07-23	2.9000	2.9000	2.9000	2.9000	-3.333%	1	398	+3.448%
2026-07-22	3.2500	3.2500	3.0000	3.0000	-26.829%	98	399	0.000%
2026-07-21	4.2800	4.2800	4.1000	4.1000	+11.717%	3	312	-26.829%
2026-07-20	3.2400	3.6700	3.2400	3.6700	+20.724%	15	313	-18.256%
2026-07-17	3.5000	3.5000	3.0400	3.0400	-52.500%	31	302	-1.316%
2026-07-16	6.5500	6.5500	6.4000	6.4000	-8.832%	2	273	-53.125%
2026-07-15	7.5000	7.5000	7.0200	7.0200	-12.250%	2	274	-57.265%
2026-07-14	8.2000	8.9000	8.0000	8.0000	-21.569%	7	273	-62.500%
2026-07-13	10.8600	10.8600	10.2000	10.2000	-15.000%	3	272	-70.588%
2026-07-10	12.0000	12.0000	12.0000	12.0000	+17.763%	1	272	-75.000%
2026-07-09	10.1500	10.1900	10.1500	10.1900	-3.412%	3	272	-70.559%
2026-07-08	11.0200	11.0200	10.5500	10.5500	-21.269%	152	269	-71.564%
2026-07-06	13.3500	13.5700	13.3500	13.4000	-28.723%	8	270	-77.612%
2026-07-01	19.5000	20.2000	18.5000	18.8000	+28.767%	17	265	-84.043%
2026-06-30	14.7000	14.7000	14.6000	14.6000	+3.546%	2	253	-79.452%
2026-06-29	14.1000	14.1000	14.1000	14.1000	-40.254%	30	252	-78.723%
2026-06-24	23.6000	23.6000	23.6000	23.6000	+6.306%	1	252	-87.288%
2026-06-23	26.5000	26.5000	22.2000	22.2000	+9.576%	9	252	-86.486%
2026-06-22	20.2600	20.2600	20.2600	20.2600	0.000%	1	251	-85.192%
2026-06-18	20.3500	20.3500	20.2600	20.2600	+2.843%	3	246	-85.192%
2026-06-17	22.6000	26.1000	19.7000	19.7000	+15.882%	13	246	-84.772%
2026-06-16	17.0000	17.0000	17.0000	17.0000	-20.300%	2	246	-82.353%
2026-06-15	21.3300	21.3300	21.3300	21.3300	+1.571%	20	230	-85.935%
2026-06-12	22.5000	22.5000	21.0000	21.0000	+4.478%	4	230	-85.714%
2026-06-11	21.8200	21.8200	20.1000	20.1000	-12.609%	5	230	-85.075%
2026-06-10	26.1000	26.1000	23.0000	23.0000	-3.967%	6	227	-86.957%
2026-06-09	25.4800	25.4800	23.9500	23.9500	-8.588%	151	225	-87.474%
2026-06-05	33.8000	33.8000	26.2000	26.2000	-31.234%	8	76	-88.550%
2026-06-04	37.4500	38.1000	37.3000	38.1000	-5.224%	45	77	-92.126%
2026-06-03	40.2000	40.2000	40.2000	40.2000	-12.609%	2	97	-92.537%
2026-06-02	42.8000	46.0000	42.8000	46.0000	+47.720%	2	95	-93.478%
2026-05-29	30.5000	32.7000	30.4800	31.1400	+1.170%	8	97	-90.366%
2026-05-28	50.9500	50.9500	30.0000	30.7800	-46.488%	84	94	-90.253%
2026-05-27	61.7000	61.7000	57.5200	57.5200	-10.125%	14	62	-94.784%
2026-05-26	59.4000	64.0000	59.4000	64.0000	+52.019%	3	50	-95.313%
2026-05-18	40.7000	42.1000	40.7000	42.1000	-8.478%	2	49	-92.874%
2026-05-15	44.1000	46.0000	44.1000	46.0000	-3.967%	6	49	-93.478%
2026-05-13	47.9000	47.9000	47.9000	47.9000	-10.967%	1	45	-93.737%
2026-05-07	54.4000	54.4000	53.8000	53.8000	+3.861%	3	45	-94.424%
2026-05-05	47.0000	53.7000	47.0000	51.8000	+2.250%	5	45	-94.208%
2026-04-27	49.6000	50.6600	49.6000	50.6600	+87.630%	2	42	-94.078%
2026-04-17	27.0000	27.0000	27.0000	27.0000	+14.407%	2	42	-88.889%
2026-04-16	23.3600	23.6000	23.3600	23.6000	+85.827%	9	40	-87.288%
2026-04-07	13.1000	13.1000	12.7000	12.7000	-8.830%	3	31	-76.378%
2026-04-06	13.7000	14.0000	13.7000	13.9300	-0.500%	7	29	-78.464%
2026-04-02	14.0000	14.0000	14.0000	14.0000	-10.828%	1	24	-78.571%
2026-04-01	15.7000	15.7000	15.7000	15.7000	+1.948%	1	24	-80.892%
2026-03-31	12.8500	15.4000	12.8500	15.4000	+24.595%	4	23	-80.519%
2026-03-30	13.0500	13.0500	12.3600	12.3600	-11.714%	2	19	-75.728%
2026-03-27	16.3000	16.3000	14.0000	14.0000	-18.557%	4	18	-78.571%
2026-03-26	17.0000	17.1900	16.5000	17.1900	-35.618%	7	15	-82.548%
2026-03-12	26.7000	26.7000	26.7000	26.7000	+9.877%	1	10	-88.764%
2026-02-27	24.3000	24.3000	24.3000	24.3000	-14.134%	2	10	-87.654%
2026-02-06	28.3000	28.3000	28.3000	28.3000	-0.106%	1	11	-89.399%
2026-02-03	26.5000	28.3300	26.5000	28.3300	-37.128%	2	11	-89.411%
2026-01-30	45.0600	45.0600	45.0600	45.0600	-29.095%	1	12	-93.342%
2026-01-22	63.5500	63.5500	63.5500	63.5500	-2.680%	1	11	-95.279%
2026-01-13	65.3000	65.3000	65.3000	65.3000	-15.250%	2	11	-95.406%
2026-01-12	72.5300	77.0500	72.5300	77.0500	+8.874%	2	9	-96.106%
2026-01-07	70.7700	70.7700	70.7700	70.7700	+21.182%	1	10	-95.761%
2026-01-05	58.4000	58.4000	58.4000	58.4000	+8.732%	1	11	-94.863%
2025-12-22	53.7100	53.7100	53.7100	53.7100	-8.516%	1	11	-94.414%
2025-12-10	58.7100	58.7100	58.7100	58.7100	+6.552%	1	11	-94.890%
2025-12-03	54.8000	55.1000	54.8000	55.1000	+65.465%	3	12	-94.555%
2025-11-24	33.3000	33.3000	33.3000	33.3000	+11.000%	5	14	-90.991%
2025-11-21	30.0000	30.0000	30.0000	30.0000	+3.093%	1	14	-90.000%
2025-11-18	29.1000	29.1000	29.1000	29.1000	-5.825%	2	14	-89.691%
2025-11-07	30.9000	30.9000	30.9000	30.9000	-5.793%	2	14	-90.291%
2025-11-06	32.8000	32.8000	32.8000	32.8000	-21.905%	2	14	-90.854%
2025-11-04	42.0000	42.0000	42.0000	42.0000	-31.373%	1	14	-92.857%
2025-10-27	58.6000	61.2000	58.6000	61.2000	+2.000%	4	18	-95.098%
2025-10-24	60.0000	60.0000	60.0000	60.0000	+14.286%	2	18	-95.000%
2025-10-23	52.5000	52.5000	52.5000	52.5000	-4.197%	1	20	-94.286%
2025-10-22	57.7000	57.7000	54.8000	54.8000	-0.904%	3	19	-94.526%
2025-10-20	55.3000	55.3000	55.3000	55.3000	+3.947%	1	16	-94.575%
2025-10-17	55.4000	58.0000	53.1000	53.2000	+0.377%	5	15	-94.361%
2025-10-14	53.0000	53.0000	53.0000	53.0000	-16.404%	1	10	-94.340%
2025-10-06	63.4000	63.4000	63.4000	63.4000	+1.929%	1	9	-95.268%
2025-10-03	62.2000	62.2000	62.2000	62.2000	+3.667%	3	8	-95.177%
2025-09-24	60.0000	60.0000	60.0000	60.0000	-26.650%	2	5	-95.000%
2025-09-22	81.8000	81.8000	81.8000	81.8000	+135.057%	1	3	-96.333%
2025-09-17	34.8000	34.8000	34.8000	34.8000	-74.374%	2	3	-91.379%
2025-09-08	136.7000	136.9000	135.8000	135.8000	-3.892%	4	4	-97.791%
2025-07-22	141.6000	141.6000	141.3000	141.3000	+48.269%	2	3	-97.877%
2025-07-08	95.3000	95.3000	95.3000	95.3000	+26.897%	1	2	-96.852%
2025-06-11	75.1000	75.1000	75.1000	75.1000	0.000%	1	1	-96.005%