Dark

SNPS20260918P380
SNPS Sep 18 2026 380.00 Put (SNPS260918P00380000)
option OPRA

EOD

Sep 16, 2026

8.67-40.207%(-5.83)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	13.3800	13.3800	6.5300	8.6700	-40.207%	82	849	0.000%
2026-09-15	11.5000	19.0000	11.0000	14.5000	+113.235%	17	881	-40.207%
2026-09-14	2.7100	7.2400	2.7100	6.8000	+226.923%	62	881	+27.500%
2026-09-11	3.5000	3.6900	2.0800	2.0800	-51.628%	24	847	+316.827%
2026-09-10	5.5400	5.5400	3.6000	4.3000	-15.686%	19	848	+101.628%
2026-09-09	6.7500	6.7500	5.1000	5.1000	-21.538%	2	854	+70.000%
2026-09-08	5.0000	6.5000	4.2000	6.5000	+7.616%	40	855	+33.385%
2026-09-04	2.2100	11.4500	1.9400	6.0400	+266.061%	56	821	+43.543%
2026-09-03	1.6500	1.6500	1.6500	1.6500	-19.512%	1	821	+425.455%
2026-09-02	2.0500	2.0500	2.0500	2.0500	+2.500%	1	821	+322.927%
2026-09-01	1.4000	2.0000	1.3500	2.0000	+150.000%	14	821	+333.500%
2026-08-31	0.8600	0.9000	0.8000	0.8000	+45.455%	14	831	+983.750%
2026-08-28	3.6500	3.6500	0.5500	0.5500	-37.500%	117	832	+1,476.364%
2026-08-27	5.7100	5.8000	0.8800	0.8800	-93.358%	79	831	+885.227%
2026-08-26	9.8000	13.2500	9.8000	13.2500	+25.000%	39	858	-34.566%
2026-08-25	13.8000	13.8000	10.6000	10.6000	-30.719%	25	866	-18.208%
2026-08-24	14.8000	16.9000	14.8000	15.3000	+3.378%	16	886	-43.333%
2026-08-21	14.8000	14.8000	14.8000	14.8000	-1.333%	2	876	-41.419%
2026-08-20	14.1000	15.0000	14.1000	15.0000	+18.110%	42	874	-42.200%
2026-08-19	12.7000	12.7000	12.7000	12.7000	+2.337%	12	856	-31.732%
2026-08-18	13.4000	13.4000	12.4100	12.4100	+17.075%	2	854	-30.137%
2026-08-17	9.7000	10.8000	9.3000	10.6000	+13.978%	44	854	-18.208%
2026-08-14	12.1000	12.1000	9.3000	9.3000	-30.700%	26	845	-6.774%
2026-08-13	12.0000	13.4200	11.2000	13.4200	+18.134%	29	840	-35.395%
2026-08-12	11.6000	11.6000	11.3600	11.3600	-10.551%	4	819	-23.680%
2026-08-11	13.1700	14.8000	12.7000	12.7000	-1.550%	51	817	-31.732%
2026-08-10	12.9000	12.9000	12.9000	12.9000	-7.194%	1	817	-32.791%
2026-08-07	15.0700	15.0700	13.5800	13.9000	-12.579%	5	817	-37.626%
2026-08-06	19.8500	19.8500	15.9000	15.9000	-14.973%	9	817	-45.472%
2026-08-05	18.7000	18.7000	18.7000	18.7000	-1.579%	1	817	-53.636%
2026-08-04	21.6500	21.6500	18.9400	19.0000	-19.492%	25	816	-54.368%
2026-08-03	22.7000	25.0000	22.7000	23.6000	-8.207%	15	800	-63.263%
2026-07-31	28.8000	29.5000	25.7100	25.7100	-22.091%	23	798	-66.278%
2026-07-30	32.5000	33.0000	31.8000	33.0000	+19.134%	28	788	-73.727%
2026-07-29	27.7000	27.7000	27.7000	27.7000	+2.139%	1	766	-68.700%
2026-07-28	27.2000	27.2000	27.1000	27.1200	-4.136%	578	763	-68.031%
2026-07-27	27.0000	28.2900	26.6000	28.2900	-14.635%	7	213	-69.353%
2026-07-24	35.7000	35.9000	33.1400	33.1400	-6.384%	14	211	-73.838%
2026-07-23	34.8000	36.6000	34.8000	35.4000	+11.672%	51	211	-75.508%
2026-07-22	31.2600	31.7000	31.2600	31.7000	+6.734%	3	208	-72.650%
2026-07-21	34.2000	34.2000	29.7000	29.7000	-19.512%	13	205	-70.808%
2026-07-20	34.8000	36.9000	34.8000	36.9000	-2.381%	5	197	-76.504%
2026-07-17	24.2000	40.0000	24.2000	37.8000	+114.773%	104	198	-77.063%
2026-07-16	17.3000	17.6500	17.3000	17.6000	+12.102%	14	156	-50.739%
2026-07-14	15.7000	15.7000	15.7000	15.7000	+20.307%	1	149	-44.777%
2026-07-13	13.0500	13.0500	13.0500	13.0500	-4.044%	1	148	-33.563%
2026-07-10	13.6000	13.6000	13.6000	13.6000	-19.764%	1	148	-36.250%
2026-07-08	16.9500	16.9500	16.9500	16.9500	+5.280%	1	147	-48.850%
2026-07-06	15.5000	16.1000	15.5000	16.1000	-3.881%	3	148	-46.149%
2026-07-02	17.5000	17.5000	16.7500	16.7500	+33.466%	2	149	-48.239%
2026-06-29	12.5500	12.5500	12.5500	12.5500	+4.496%	1	149	-30.916%
2026-06-23	12.0100	12.0100	12.0100	12.0100	-18.851%	1	149	-27.810%
2026-06-22	14.5200	14.8000	14.5200	14.8000	-0.671%	2	150	-41.419%
2026-06-18	13.8100	14.9000	13.6000	14.9000	-11.678%	5	143	-41.812%
2026-06-12	17.1900	17.2200	16.8700	16.8700	+12.467%	5	143	-48.607%
2026-06-05	15.0000	15.0000	15.0000	15.0000	+14.943%	1	143	-42.200%
2026-05-28	13.0000	14.0000	12.0100	13.0500	+45.000%	5	142	-33.563%
2026-05-27	9.0000	9.0000	9.0000	9.0000	-37.500%	1	140	-3.667%
2026-05-20	14.4000	14.4000	14.4000	14.4000	+20.000%	10	140	-39.792%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-10.448%	5	130	-27.750%
2026-05-15	13.4000	13.4000	13.4000	13.4000	+9.836%	1	130	-35.299%
2026-05-14	12.2000	12.2000	12.2000	12.2000	+1.836%	1	130	-28.934%
2026-05-12	12.1000	12.1000	11.9800	11.9800	-11.912%	2	130	-27.629%
2026-05-06	13.5000	13.6000	13.5000	13.6000	-12.821%	3	130	-36.250%
2026-05-01	17.3000	17.3000	15.6000	15.6000	-16.129%	4	129	-44.423%
2026-04-22	18.6000	18.6000	18.6000	18.6000	-13.084%	1	129	-53.387%
2026-04-20	21.4000	21.4000	21.4000	21.4000	-29.721%	3	129	-59.486%
2026-04-14	31.0000	31.0000	30.4500	30.4500	-25.276%	2	129	-71.527%
2026-04-13	40.7500	40.7500	40.7500	40.7500	+18.805%	1	129	-78.724%
2026-04-09	34.3000	34.3000	34.3000	34.3000	+0.734%	1	130	-74.723%
2026-04-08	34.7000	34.7000	34.0500	34.0500	-17.754%	3	130	-74.537%
2026-04-06	41.3000	41.4000	41.3000	41.4000	-2.358%	2	128	-79.058%
2026-04-02	42.4000	42.4000	42.4000	42.4000	+0.236%	2	130	-79.552%
2026-03-31	42.3000	42.3000	42.3000	42.3000	-11.691%	1	130	-79.504%
2026-03-30	45.1000	47.9000	45.1000	47.9000	-2.682%	3	130	-81.900%
2026-03-27	47.4000	49.2200	45.3000	49.2200	+25.369%	103	131	-82.385%
2026-03-26	39.2600	39.2600	39.2600	39.2600	+21.548%	1	30	-77.916%
2026-03-24	32.3000	32.3000	32.3000	32.3000	+4.870%	1	30	-73.158%
2026-03-23	30.9000	30.9000	30.8000	30.8000	-20.000%	2	29	-71.851%
2026-03-12	38.5000	38.5000	38.5000	38.5000	+11.433%	1	27	-77.481%
2026-03-06	34.5500	34.5500	34.5500	34.5500	+4.697%	1	26	-74.906%
2026-03-05	33.0000	33.0000	33.0000	33.0000	-16.031%	1	25	-73.727%
2026-03-03	39.3000	39.3000	39.3000	39.3000	-8.605%	2	26	-77.939%
2026-02-27	43.0000	43.0000	43.0000	43.0000	+19.611%	1	24	-79.837%
2026-02-26	35.9500	35.9500	35.9500	35.9500	+11.646%	1	23	-75.883%
2026-02-20	32.1000	32.2000	32.1000	32.2000	-0.310%	2	23	-73.075%
2026-02-10	31.5000	32.3000	31.5000	32.3000	-4.438%	2	23	-73.158%
2026-02-09	33.4000	33.8000	33.4000	33.8000	-21.395%	6	21	-74.349%
2026-02-05	43.0000	43.0000	43.0000	43.0000	+109.756%	5	23	-79.837%
2026-01-29	19.4300	20.5000	19.4300	20.5000	+40.411%	17	19	-57.707%
2026-01-12	14.6000	14.6000	14.6000	14.6000	-37.660%	1	11	-40.616%
2025-12-29	23.4200	23.4200	23.4200	23.4200	-11.254%	1	11	-62.980%
2025-12-22	26.3900	26.3900	26.3900	26.3900	-5.649%	2	12	-67.147%
2025-12-19	27.9700	27.9700	27.9700	27.9700	-5.251%	1	12	-69.003%
2025-12-18	29.4700	29.5200	29.4700	29.5200	+0.340%	2	11	-70.630%
2025-12-17	29.4200	29.4200	29.4200	29.4200	+10.602%	5	10	-70.530%
2025-12-11	26.6000	26.6000	26.6000	26.6000	-5.203%	2	12	-67.406%
2025-12-10	28.0600	28.0600	28.0600	28.0600	-14.711%	2	13	-69.102%
2025-12-08	32.9000	32.9000	32.9000	32.9000	-32.789%	1	11	-73.647%
2025-11-28	48.9500	48.9500	48.9500	48.9500	-19.131%	1	12	-82.288%
2025-11-19	60.5300	60.5300	60.5300	60.5300	+6.193%	1	11	-85.677%
2025-11-06	57.0000	57.0000	57.0000	57.0000	+92.763%	2	10	-84.789%
2025-10-09	29.5700	29.5700	29.5700	29.5700	+3.031%	2	10	-70.680%
2025-09-30	28.7000	28.7000	28.7000	28.7000	-6.209%	1	9	-69.791%
2025-09-25	30.7000	30.7000	30.6000	30.6000	-8.383%	2	9	-71.667%
2025-09-24	30.0000	33.4000	30.0000	33.4000	+19.158%	6	9	-74.042%
2025-09-23	28.0300	28.0300	28.0300	28.0300	+14.548%	1	4	-69.069%
2025-09-22	24.6000	24.8000	24.4700	24.4700	-9.538%	3	4	-64.569%
2025-09-19	27.0500	27.0500	27.0500	27.0500	-31.170%	1	3	-67.948%
2025-09-12	39.2000	39.3000	39.2000	39.3000	-10.682%	3	4	-77.939%
2025-09-11	46.0000	46.0000	44.0000	44.0000	-9.072%	2	2	-80.295%
2025-09-10	48.3900	48.3900	48.3900	48.3900	0.000%	1	1	-82.083%