Dark

SNPS20260918C600
SNPS Sep 18 2026 600.00 Call (SNPS260918C00600000)
option OPRA

EOD

Sep 14, 2026

0.0500-72.222%(-0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0500	0.0500	0.0500	0.0500	-72.222%	10	818	0.000%
2026-09-09	0.1800	0.1800	0.1800	0.1800	-10.000%	1	827	-72.222%
2026-09-02	0.2000	0.2000	0.2000	0.2000	+53.846%	1	827	-75.000%
2026-09-01	0.2300	0.2300	0.1300	0.1300	+160.000%	3	826	-61.538%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-50.000%	6	827	0.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-33.333%	5	829	-50.000%
2026-08-27	0.1000	0.3400	0.0600	0.1500	-58.333%	9	829	-66.667%
2026-08-26	0.2300	0.4000	0.2000	0.3600	+227.273%	8	825	-86.111%
2026-08-24	0.1200	0.1200	0.1100	0.1100	-52.174%	2	824	-54.545%
2026-08-21	0.2000	0.2300	0.2000	0.2300	-86.471%	3	824	-78.261%
2026-08-11	1.7000	1.7000	1.7000	1.7000	+112.500%	2	827	-97.059%
2026-08-03	0.8000	0.8000	0.8000	0.8000	+63.265%	1	827	-93.750%
2026-07-31	1.5000	1.6600	0.4900	0.4900	-19.672%	474	826	-89.796%
2026-07-30	1.1200	1.1200	0.6000	0.6100	-32.222%	5	476	-91.803%
2026-07-29	1.4700	1.4700	0.9000	0.9000	-71.154%	2	478	-94.444%
2026-07-28	3.1200	3.1200	3.1200	3.1200	+212.000%	4	478	-98.397%
2026-07-27	0.9000	1.4300	0.6100	1.0000	-41.176%	306	482	-95.000%
2026-07-20	2.3000	2.3000	1.7000	1.7000	-27.660%	13	257	-97.059%
2026-07-17	2.3500	2.3500	2.3500	2.3500	-29.851%	3	257	-97.872%
2026-07-16	3.4900	3.4900	3.3500	3.3500	-2.616%	2	254	-98.507%
2026-07-15	3.5000	3.5000	3.4400	3.4400	-1.714%	2	255	-98.547%
2026-07-14	4.9000	4.9000	3.5000	3.5000	-39.655%	3	257	-98.571%
2026-07-10	5.0000	5.8000	5.0000	5.8000	+10.476%	6	257	-99.138%
2026-07-09	4.6000	5.2500	4.6000	5.2500	-38.235%	6	257	-99.048%
2026-07-02	8.5000	8.5000	8.5000	8.5000	-7.609%	1	257	-99.412%
2026-07-01	9.2000	9.2000	9.2000	9.2000	+12.195%	2	257	-99.457%
2026-06-29	8.2000	8.2000	8.2000	8.2000	+3.145%	10	256	-99.390%
2026-06-26	7.9500	7.9500	7.9500	7.9500	-14.516%	10	256	-99.371%
2026-06-25	10.3500	10.5800	9.3000	9.3000	-10.145%	4	256	-99.462%
2026-06-22	10.3500	10.3500	10.3500	10.3500	-15.303%	4	256	-99.517%
2026-06-17	12.2200	12.2200	12.2200	12.2200	+42.093%	4	254	-99.591%
2026-06-16	10.0000	10.0000	8.6000	8.6000	-20.518%	14	254	-99.419%
2026-06-15	10.8200	10.8200	10.8200	10.8200	-5.913%	1	254	-99.538%
2026-06-12	11.5000	11.5000	11.5000	11.5000	-7.258%	2	254	-99.565%
2026-06-09	12.5000	12.5000	12.4000	12.4000	-17.881%	3	254	-99.597%
2026-06-08	15.0000	15.1000	15.0000	15.1000	+1.342%	2	255	-99.669%
2026-06-05	18.5000	18.5000	14.9000	14.9000	-38.430%	16	255	-99.664%
2026-06-04	21.5000	24.2000	21.5000	24.2000	+7.556%	7	256	-99.793%
2026-06-03	24.9500	25.2000	22.5000	22.5000	-14.579%	12	249	-99.778%
2026-06-02	24.5000	26.3400	23.1300	26.3400	+14.972%	20	247	-99.810%
2026-06-01	18.7500	22.9800	18.4700	22.9100	+29.802%	105	235	-99.782%
2026-05-29	17.0000	17.9000	17.0000	17.6500	-1.120%	5	173	-99.717%
2026-05-28	21.7000	21.7000	17.8500	17.8500	-51.626%	7	170	-99.720%
2026-05-27	39.5000	39.5000	36.9000	36.9000	-8.186%	7	173	-99.864%
2026-05-26	41.0000	41.0000	40.1900	40.1900	+6.295%	6	172	-99.876%
2026-05-22	34.3200	37.8100	34.3200	37.8100	+37.491%	5	173	-99.868%
2026-05-21	27.5000	27.5000	27.5000	27.5000	+13.636%	2	174	-99.818%
2026-05-20	21.5800	24.2000	21.5800	24.2000	-9.363%	3	174	-99.793%
2026-05-19	26.7000	26.7000	26.7000	26.7000	+7.661%	1	171	-99.813%
2026-05-18	27.9000	27.9000	24.8000	24.8000	-12.982%	30	171	-99.798%
2026-05-15	28.5000	28.5000	28.5000	28.5000	-12.977%	8	171	-99.825%
2026-05-14	31.5900	32.7500	31.5900	32.7500	+6.331%	21	164	-99.847%
2026-05-13	29.7900	30.8000	29.7900	30.8000	-4.938%	3	179	-99.838%
2026-05-12	32.4000	32.4000	32.4000	32.4000	-3.052%	1	179	-99.846%
2026-05-11	33.9000	33.9000	33.4200	33.4200	-5.859%	3	179	-99.850%
2026-05-08	31.1000	35.5000	31.1000	35.5000	+13.057%	13	182	-99.859%
2026-05-07	31.4000	31.4000	31.4000	31.4000	+6.441%	10	176	-99.841%
2026-05-06	29.3000	29.5000	29.3000	29.5000	-7.668%	10	176	-99.831%
2026-05-05	33.3000	35.5000	31.9500	31.9500	+14.107%	36	171	-99.844%
2026-05-01	28.0000	28.0000	28.0000	28.0000	-6.977%	1	154	-99.821%
2026-04-28	30.1000	30.1000	30.1000	30.1000	-0.331%	1	154	-99.834%
2026-04-27	32.2000	32.2000	30.0000	30.2000	-8.761%	11	154	-99.834%
2026-04-24	28.7200	35.6900	28.7200	33.1000	+43.913%	41	155	-99.849%
2026-04-22	23.0000	23.0000	23.0000	23.0000	+11.111%	1	158	-99.783%
2026-04-21	21.3500	23.6500	20.7000	20.7000	+16.292%	7	164	-99.758%
2026-04-20	16.0000	17.8000	16.0000	17.8000	+20.270%	2	164	-99.719%
2026-04-17	14.8000	14.8000	14.8000	14.8000	+33.333%	3	162	-99.662%
2026-04-15	10.7800	11.1000	10.7800	11.1000	+65.672%	11	162	-99.550%
2026-04-10	6.9700	6.9700	6.6000	6.7000	-16.355%	21	155	-99.254%
2026-03-31	8.0100	8.0100	8.0100	8.0100	+1.392%	4	153	-99.376%
2026-03-27	7.9000	7.9000	7.9000	7.9000	-41.264%	5	149	-99.367%
2026-03-24	13.4500	13.4500	13.4500	13.4500	-12.662%	1	149	-99.628%
2026-03-23	15.8000	15.8000	15.4000	15.4000	-4.938%	8	148	-99.675%
2026-03-20	15.2000	16.2000	15.0000	16.2000	+1.250%	8	146	-99.691%
2026-03-19	15.5000	16.0000	15.4000	16.0000	+1.266%	7	144	-99.688%
2026-03-17	15.4800	15.8000	15.4800	15.8000	-5.952%	5	138	-99.684%
2026-03-16	16.7500	16.9000	16.4600	16.8000	-21.127%	38	134	-99.702%
2026-03-06	21.3000	21.3000	21.3000	21.3000	-1.843%	1	125	-99.765%
2026-03-05	21.7000	21.7000	21.7000	21.7000	+44.667%	3	124	-99.770%
2026-02-27	15.1000	15.1000	15.0000	15.0000	-41.589%	5	121	-99.667%
2026-02-25	25.6800	25.6800	25.6800	25.6800	+23.462%	1	115	-99.805%
2026-02-24	19.9000	20.8000	19.9000	20.8000	+18.182%	5	115	-99.760%
2026-02-23	19.1000	19.1000	17.6000	17.6000	-18.519%	10	110	-99.716%
2026-02-19	21.6000	21.6000	21.6000	21.6000	-1.818%	3	106	-99.769%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+21.749%	6	103	-99.773%
2026-02-17	18.0000	18.0700	18.0000	18.0700	-19.689%	3	103	-99.723%
2026-02-13	22.5000	22.5000	22.5000	22.5000	+27.119%	1	101	-99.778%
2026-02-12	17.3000	17.7000	17.3000	17.7000	-21.228%	5	101	-99.718%
2026-02-09	20.9700	22.4700	20.9700	22.4700	+32.959%	4	106	-99.777%
2026-02-05	17.6000	17.6000	16.3300	16.9000	-8.002%	3	105	-99.704%
2026-02-04	18.3700	18.3700	18.3700	18.3700	-2.027%	1	106	-99.728%
2026-02-03	25.0000	25.0000	18.7500	18.7500	-44.853%	5	105	-99.733%
2026-01-29	34.5000	34.5000	34.0000	34.0000	-11.917%	9	100	-99.853%
2026-01-27	38.6000	38.6000	38.6000	38.6000	-14.222%	1	103	-99.870%
2026-01-21	45.0000	45.0000	45.0000	45.0000	+1.351%	1	103	-99.889%
2026-01-13	46.0000	46.0000	44.4000	44.4000	-15.138%	3	103	-99.887%
2026-01-12	52.3200	52.3200	52.3200	52.3200	+23.688%	1	101	-99.904%
2026-01-06	39.4000	42.3000	39.4000	42.3000	+29.596%	10	100	-99.882%
2026-01-02	33.5000	33.5000	32.6400	32.6400	-0.790%	3	110	-99.847%
2025-12-23	32.9000	32.9000	32.9000	32.9000	-6.000%	2	109	-99.848%
2025-12-22	35.0000	35.0000	35.0000	35.0000	+7.034%	1	110	-99.857%
2025-12-15	32.7000	32.7000	32.7000	32.7000	-17.424%	20	110	-99.847%
2025-12-08	39.6000	39.6000	39.6000	39.6000	+3.502%	1	129	-99.874%
2025-12-03	38.2600	38.2600	38.2600	38.2600	+17.723%	1	129	-99.869%
2025-12-01	32.5500	32.5500	32.5000	32.5000	+35.417%	2	129	-99.846%
2025-11-24	24.0000	24.0000	24.0000	24.0000	-1.235%	1	128	-99.792%
2025-11-17	22.6000	24.3000	22.6000	24.3000	+0.206%	2	129	-99.794%
2025-11-12	24.2500	24.2500	24.2500	24.2500	+7.778%	1	129	-99.794%
2025-11-10	22.5000	22.5000	22.5000	22.5000	+7.143%	5	130	-99.778%
2025-11-07	21.0000	21.0000	21.0000	21.0000	-11.017%	1	130	-99.762%
2025-11-06	23.6000	23.6000	23.6000	23.6000	-14.801%	1	129	-99.788%
2025-11-05	27.5000	27.7000	26.0300	27.7000	-11.952%	7	128	-99.819%
2025-11-04	30.1000	31.4600	30.1000	31.4600	-10.625%	2	121	-99.841%
2025-11-03	35.3500	35.3500	35.2000	35.2000	-2.222%	2	122	-99.858%
2025-10-30	36.0000	36.0000	36.0000	36.0000	+2.857%	4	122	-99.861%
2025-10-15	35.0000	35.0000	35.0000	35.0000	-0.850%	1	126	-99.857%
2025-10-10	38.0200	38.0200	35.3000	35.3000	-30.648%	2	125	-99.858%
2025-10-08	51.2000	51.3000	50.9000	50.9000	+17.416%	5	123	-99.902%
2025-10-03	43.3500	43.3500	43.3500	43.3500	-11.168%	1	118	-99.885%
2025-09-29	49.5000	49.5000	48.6000	48.8000	-3.462%	20	117	-99.898%
2025-09-26	50.1000	50.5500	50.1000	50.5500	+0.697%	3	107	-99.901%
2025-09-25	42.4900	50.3000	39.9000	50.2000	+14.091%	10	104	-99.900%
2025-09-24	44.0000	44.0000	44.0000	44.0000	-28.513%	2	97	-99.886%
2025-09-22	56.2200	61.5500	56.2200	61.5500	+30.957%	5	97	-99.919%
2025-09-19	47.0000	47.0000	47.0000	47.0000	+4.911%	3	98	-99.894%
2025-09-18	36.8800	44.8000	36.0000	44.8000	+79.200%	50	100	-99.888%
2025-09-17	23.7800	27.0000	23.6000	25.0000	+5.042%	15	112	-99.800%
2025-09-16	23.8000	23.8000	23.8000	23.8000	-3.173%	2	103	-99.790%
2025-09-15	24.2000	24.7000	24.2000	24.5800	-0.887%	5	102	-99.797%
2025-09-12	30.0000	30.0000	23.5000	24.8000	-12.860%	37	104	-99.798%
2025-09-11	23.8600	28.4600	22.5000	28.4600	+75.679%	8	79	-99.824%
2025-09-10	20.0000	20.1500	15.7000	16.2000	-82.947%	77	74	-99.691%
2025-09-04	94.8000	95.0000	94.8000	95.0000	+0.211%	2	7	-99.947%
2025-08-21	95.0000	95.0000	94.7000	94.8000	-6.324%	10	6	-99.947%
2025-08-20	101.2000	101.2000	101.2000	101.2000	-27.194%	2	3	-99.951%
2025-07-30	139.0000	139.0000	139.0000	139.0000	+45.246%	1	1	-99.964%
2025-07-28	96.5000	96.5000	95.7000	95.7000	-15.608%	2	2	-99.948%
2025-07-22	112.6000	113.4000	112.6000	113.4000	+22.767%	2	1	-99.956%
2025-07-18	93.8500	93.8500	92.3700	92.3700	+36.581%	2	2	-99.946%
2025-07-07	67.6300	67.6300	67.6300	67.6300	+25.171%	1	2	-99.926%
2025-06-30	54.0300	54.0300	54.0300	54.0300	+37.902%	2	3	-99.907%
2025-06-25	39.1800	39.1800	39.1800	39.1800	0.000%	1	1	-99.872%