Dark

SNPS20260918C550
SNPS Sep 18 2026 550.00 Call (SNPS260918C00550000)
option OPRA

EOD

Sep 16, 2026

0.0500-87.500%(-0.3500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0500	0.0500	-87.500%	5	469	0.000%
2026-09-10	0.0500	0.4000	0.0500	0.4000	+700.000%	10	469	-87.500%
2026-09-09	0.0500	0.0500	0.0500	0.0500	-16.667%	2	474	0.000%
2026-09-04	0.0500	0.0600	0.0500	0.0600	-40.000%	7	480	-16.667%
2026-09-03	0.1000	0.1000	0.1000	0.1000	+66.667%	10	480	-50.000%
2026-09-01	0.0900	0.2000	0.0500	0.0600	-92.500%	5	484	-16.667%
2026-08-31	0.7800	0.8000	0.7800	0.8000	-15.789%	2	485	-93.750%
2026-08-28	0.8500	0.9500	0.7500	0.9500	-5.000%	6	485	-94.737%
2026-08-27	0.6000	1.6300	0.5200	1.0000	0.000%	94	491	-95.000%
2026-08-26	0.6600	1.0000	0.5000	1.0000	+58.730%	14	457	-95.000%
2026-08-25	1.3500	1.3500	0.5000	0.6300	+85.294%	42	459	-92.063%
2026-08-24	0.3400	0.3400	0.3400	0.3400	-24.444%	6	495	-85.294%
2026-08-21	0.4500	0.4500	0.4500	0.4500	-60.870%	2	495	-88.889%
2026-08-20	0.7500	1.1500	0.7500	1.1500	+4.545%	4	495	-95.652%
2026-08-19	1.2800	1.3300	1.1000	1.1000	+15.789%	3	493	-95.455%
2026-08-18	1.9900	1.9900	0.5500	0.9500	-26.357%	35	494	-94.737%
2026-08-17	1.5000	2.8000	1.0000	1.2900	-34.184%	435	501	-96.124%
2026-08-14	1.9600	1.9600	1.9600	1.9600	+30.667%	3	401	-97.449%
2026-08-13	1.5000	1.5000	1.5000	1.5000	0.000%	1	401	-96.667%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-11.765%	5	401	-96.667%
2026-08-11	1.7000	1.7000	1.7000	1.7000	-27.660%	160	396	-97.059%
2026-08-10	2.3500	2.3500	2.3500	2.3500	+7.306%	2	396	-97.872%
2026-08-05	2.5500	2.5500	2.1900	2.1900	-4.783%	12	394	-97.717%
2026-08-04	2.3000	2.3000	2.3000	2.3000	+35.294%	1	386	-97.826%
2026-08-03	1.7000	1.7000	1.7000	1.7000	+21.429%	1	386	-97.059%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-14.110%	1	386	-96.429%
2026-07-29	1.6300	1.6300	1.6300	1.6300	-53.161%	1	387	-96.933%
2026-07-22	3.4800	3.4800	3.4800	3.4800	-0.571%	1	388	-98.563%
2026-07-21	3.4200	3.5000	3.3000	3.5000	-4.110%	10	388	-98.571%
2026-07-20	3.6500	3.6500	3.6500	3.6500	+10.606%	50	391	-98.630%
2026-07-17	4.5500	4.5500	3.3000	3.3000	-51.471%	2	441	-98.485%
2026-07-15	6.8000	6.8000	6.8000	6.8000	-4.090%	1	442	-99.265%
2026-07-14	7.8000	8.2000	7.0200	7.0900	-29.100%	6	443	-99.295%
2026-07-13	10.7600	10.7600	10.0000	10.0000	-10.714%	4	445	-99.500%
2026-07-10	10.8000	11.2000	9.8000	11.2000	+14.872%	27	445	-99.554%
2026-07-09	9.7500	9.7500	9.7500	9.7500	+6.557%	1	446	-99.487%
2026-07-08	9.0000	9.7800	8.8600	9.1500	-29.070%	164	445	-99.454%
2026-07-02	12.9000	12.9000	12.9000	12.9000	-16.234%	1	350	-99.612%
2026-07-01	17.6000	17.8000	15.4000	15.4000	+18.462%	4	350	-99.675%
2026-06-30	11.7000	13.0200	11.7000	13.0000	+14.035%	53	349	-99.615%
2026-06-29	13.6000	13.6000	11.4000	11.4000	-17.986%	2	299	-99.561%
2026-06-26	14.3000	14.3000	13.1000	13.9000	-36.530%	10	299	-99.640%
2026-06-23	21.9000	21.9000	21.9000	21.9000	+28.070%	1	301	-99.772%
2026-06-18	17.1000	17.1000	17.1000	17.1000	-6.044%	1	301	-99.708%
2026-06-15	19.1000	19.1000	18.2000	18.2000	-6.667%	10	301	-99.725%
2026-06-12	19.5000	19.5000	19.5000	19.5000	-3.465%	1	301	-99.744%
2026-06-11	20.2000	20.2000	20.2000	20.2000	-16.529%	1	301	-99.752%
2026-06-10	23.9000	24.2000	23.9000	24.2000	+26.702%	2	301	-99.793%
2026-06-09	26.9000	26.9000	19.1000	19.1000	-26.538%	6	303	-99.738%
2026-06-08	24.7000	26.0000	24.7000	26.0000	+5.263%	3	301	-99.808%
2026-06-05	28.1000	28.1000	24.5500	24.7000	-31.006%	9	300	-99.798%
2026-06-04	35.8000	35.8000	35.8000	35.8000	-6.283%	1	300	-99.860%
2026-06-03	36.0000	38.2000	36.0000	38.2000	-6.829%	4	301	-99.869%
2026-06-02	37.0600	41.8000	37.0600	41.0000	+13.385%	12	299	-99.878%
2026-06-01	36.3000	36.3000	36.1600	36.1600	+27.459%	3	296	-99.862%
2026-05-29	28.9000	29.2000	28.3700	28.3700	+1.321%	7	296	-99.824%
2026-05-28	33.7000	35.0000	28.0000	28.0000	-47.742%	18	295	-99.821%
2026-05-27	53.0000	54.2600	53.0000	53.5800	-9.493%	7	286	-99.907%
2026-05-26	60.0000	60.0000	59.2000	59.2000	+15.175%	2	281	-99.916%
2026-05-22	52.9000	52.9000	51.4000	51.4000	+39.674%	4	279	-99.903%
2026-05-20	36.8000	36.8000	36.8000	36.8000	-4.192%	1	278	-99.864%
2026-05-18	38.1000	38.4100	38.1000	38.4100	-10.362%	3	277	-99.870%
2026-05-15	40.5000	42.8600	40.5000	42.8500	-5.679%	41	277	-99.883%
2026-05-13	44.2700	45.4300	44.2700	45.4300	-3.196%	3	316	-99.890%
2026-05-12	46.9300	46.9300	46.9300	46.9300	-7.980%	2	316	-99.893%
2026-05-11	51.0000	51.0000	51.0000	51.0000	+8.051%	5	316	-99.902%
2026-05-08	47.2000	47.2000	47.2000	47.2000	-3.080%	1	309	-99.894%
2026-05-05	48.0000	48.7000	48.0000	48.7000	+35.466%	23	309	-99.897%
2026-04-29	35.9500	35.9500	35.9500	35.9500	-22.253%	1	287	-99.861%
2026-04-27	46.2400	46.2400	46.2400	46.2400	+5.837%	40	287	-99.892%
2026-04-24	43.6900	43.6900	43.6900	43.6900	+60.625%	1	247	-99.886%
2026-04-23	27.2000	27.2000	27.2000	27.2000	-22.286%	1	247	-99.816%
2026-04-22	34.0100	35.0000	34.0100	35.0000	+2.339%	3	248	-99.857%
2026-04-21	29.0000	35.3000	29.0000	34.2000	+20.000%	15	235	-99.854%
2026-04-20	28.5000	28.5000	28.5000	28.5000	+13.230%	75	235	-99.825%
2026-04-17	25.4000	26.5200	25.1700	25.1700	+49.821%	7	235	-99.801%
2026-04-14	17.0000	17.2100	16.2000	16.8000	+7.761%	7	235	-99.702%
2026-04-13	15.4200	15.6000	15.4200	15.5900	+39.196%	3	236	-99.679%
2026-04-10	11.2000	11.2000	11.2000	11.2000	-21.127%	1	235	-99.554%
2026-04-08	12.9000	14.2000	12.7000	14.2000	+12.698%	4	236	-99.648%
2026-04-07	11.7000	12.6000	11.7000	12.6000	+0.800%	6	235	-99.603%
2026-04-06	12.2000	12.5000	12.2000	12.5000	-0.794%	7	229	-99.600%
2026-04-02	12.6000	12.6000	12.6000	12.6000	-4.183%	1	226	-99.603%
2026-04-01	13.1500	13.1500	13.1500	13.1500	-2.593%	1	226	-99.620%
2026-03-31	13.5000	13.5000	13.5000	13.5000	+21.185%	1	227	-99.630%
2026-03-30	11.7000	11.9400	10.4000	11.1400	-6.856%	77	226	-99.551%
2026-03-27	13.5000	13.5000	11.9600	11.9600	-36.720%	3	157	-99.582%
2026-03-24	18.5000	18.9000	18.5000	18.9000	-24.400%	3	157	-99.735%
2026-03-23	25.0000	25.0000	25.0000	25.0000	-3.846%	1	154	-99.800%
2026-03-18	26.0000	26.0000	26.0000	26.0000	+23.869%	1	153	-99.808%
2026-03-13	20.9900	20.9900	20.9900	20.9900	-14.327%	1	153	-99.762%
2026-03-12	25.0000	25.0000	24.5000	24.5000	-14.186%	2	152	-99.796%
2026-03-10	28.5500	28.5500	28.5500	28.5500	-4.195%	1	152	-99.825%
2026-03-05	29.8000	29.8000	29.8000	29.8000	+29.565%	1	152	-99.832%
2026-03-02	23.0000	23.0000	23.0000	23.0000	+3.604%	1	152	-99.783%
2026-02-27	22.5000	22.5000	22.2000	22.2000	-38.589%	9	151	-99.775%
2026-02-25	37.0000	37.0000	36.1500	36.1500	+14.762%	4	143	-99.862%
2026-02-24	29.2000	31.5000	29.2000	31.5000	+22.093%	11	143	-99.841%
2026-02-23	25.9000	25.9000	25.6000	25.8000	-24.118%	7	135	-99.806%
2026-02-19	34.0000	34.0000	34.0000	34.0000	+9.677%	1	129	-99.853%
2026-02-12	25.7100	31.0000	25.7100	31.0000	+9.929%	2	129	-99.839%
2026-02-11	28.2000	28.2000	28.2000	28.2000	-9.032%	1	130	-99.823%
2026-02-09	29.2000	31.0000	29.2000	31.0000	+28.577%	2	130	-99.839%
2026-02-05	24.1100	24.1100	24.1100	24.1100	-9.019%	3	130	-99.793%
2026-02-03	26.5000	26.5000	26.5000	26.5000	-56.770%	1	133	-99.811%
2026-01-13	61.2000	61.3000	61.2000	61.3000	-15.727%	2	133	-99.918%
2026-01-12	72.7400	72.7400	72.7400	72.7400	+4.722%	1	132	-99.931%
2026-01-09	69.4600	69.4600	69.4600	69.4600	+0.144%	1	132	-99.928%
2026-01-07	67.3500	69.3600	66.8700	69.3600	+40.976%	20	132	-99.928%
2025-12-22	49.2000	49.2000	49.2000	49.2000	+9.528%	1	136	-99.898%
2025-12-12	44.9200	44.9200	44.9200	44.9200	-12.607%	1	135	-99.889%
2025-12-09	51.4000	51.4000	51.4000	51.4000	-3.019%	100	136	-99.903%
2025-12-04	53.0000	53.0000	53.0000	53.0000	+2.218%	1	36	-99.906%
2025-12-03	51.7000	51.8500	51.7000	51.8500	+14.207%	2	35	-99.904%
2025-12-02	45.4000	45.4000	45.4000	45.4000	+3.653%	2	37	-99.890%
2025-12-01	44.2000	44.2000	43.8000	43.8000	+38.170%	3	39	-99.886%
2025-11-24	31.7000	31.7000	31.7000	31.7000	-3.206%	1	37	-99.842%
2025-11-20	32.7500	32.7500	32.7500	32.7500	+19.744%	1	37	-99.847%
2025-11-18	26.8700	27.7000	26.8700	27.3500	-8.833%	6	37	-99.817%
2025-11-14	30.0000	30.0000	30.0000	30.0000	-1.316%	1	37	-99.833%
2025-11-11	30.4000	30.7000	28.8000	30.4000	+4.467%	36	63	-99.836%
2025-11-07	29.6300	29.6300	29.1000	29.1000	-4.590%	3	63	-99.828%
2025-11-06	30.4300	32.5000	30.4300	30.5000	-15.862%	7	60	-99.836%
2025-11-05	36.2500	36.2500	36.2500	36.2500	-8.344%	2	59	-99.862%
2025-11-04	41.1000	41.1000	39.5500	39.5500	-33.080%	2	59	-99.874%
2025-10-24	59.1000	59.1000	59.1000	59.1000	-9.495%	1	59	-99.915%
2025-10-09	67.2000	67.2000	63.5000	65.3000	+3.257%	38	58	-99.923%
2025-10-07	63.2400	63.2400	63.2400	63.2400	+4.030%	1	23	-99.921%
2025-10-06	60.5500	60.7900	60.5500	60.7900	+3.209%	2	23	-99.918%
2025-10-03	58.9000	58.9000	58.9000	58.9000	+3.880%	1	22	-99.915%
2025-09-24	56.7000	56.7000	56.7000	56.7000	-20.477%	1	22	-99.912%
2025-09-23	71.3000	71.3000	71.3000	71.3000	-5.400%	2	21	-99.930%
2025-09-22	66.0400	75.4500	66.0400	75.3700	+17.950%	7	21	-99.934%
2025-09-19	63.9000	63.9000	63.9000	63.9000	+80.508%	1	16	-99.922%
2025-09-17	32.5000	35.4000	32.0000	35.4000	+2.758%	6	17	-99.859%
2025-09-16	33.1000	34.4500	33.0000	34.4500	+1.622%	8	17	-99.855%
2025-09-15	34.0000	34.0000	33.7000	33.9000	+1.194%	14	10	-99.853%
2025-09-11	33.5000	33.5000	33.5000	33.5000	+43.162%	1	5	-99.851%
2025-09-10	25.0000	25.0000	22.5000	23.4000	-86.051%	8	5	-99.786%
2025-07-30	167.7500	167.7500	167.7500	167.7500	+4.031%	1	2	-99.970%
2025-07-29	161.2500	161.2500	161.2500	161.2500	+75.424%	1	2	-99.969%
2025-07-08	91.9200	91.9200	91.9200	91.9200	0.000%	1	1	-99.946%