Dark

SNPS20260918P390
SNPS Sep 18 2026 390.00 Put (SNPS260918P00390000)
option OPRA

EOD

Sep 16, 2026

14.00-25.532%(-4.80)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	19.0000	19.5000	13.5000	14.0000	-25.532%	21	279	0.000%
2026-09-15	21.2600	25.0000	18.8000	18.8000	+52.846%	4	291	-25.532%
2026-09-14	7.5000	12.3000	7.5000	12.3000	+151.020%	21	295	+13.821%
2026-09-11	4.8800	5.2000	4.8800	4.9000	-39.506%	7	307	+185.714%
2026-09-10	8.8000	8.8000	6.6000	8.1000	-8.989%	10	301	+72.840%
2026-09-09	10.4000	10.9000	8.8000	8.9000	+21.918%	79	310	+57.303%
2026-09-08	7.3000	7.3000	7.3000	7.3000	-29.126%	1	309	+91.781%
2026-09-04	6.8000	15.4000	6.8000	10.3000	+267.857%	30	309	+35.922%
2026-09-03	3.2000	3.2000	2.8000	2.8000	-25.333%	17	309	+400.000%
2026-09-02	5.1000	5.1000	3.7000	3.7500	+7.143%	3	325	+273.333%
2026-09-01	2.5000	4.5000	2.5000	3.5000	+180.000%	15	327	+300.000%
2026-08-31	1.6500	1.6500	1.2000	1.2500	+15.741%	4	315	+1,020.000%
2026-08-28	1.4000	1.5500	1.0800	1.0800	-48.571%	11	316	+1,196.296%
2026-08-27	10.2000	10.2000	1.9000	2.1000	-86.538%	16	311	+566.667%
2026-08-26	12.7000	15.6000	12.7000	15.6000	-12.360%	21	313	-10.256%
2026-08-25	18.8000	18.8000	17.8000	17.8000	-9.091%	3	299	-21.348%
2026-08-24	21.8000	21.8000	19.5800	19.5800	+3.053%	19	301	-28.498%
2026-08-21	19.0000	19.0000	19.0000	19.0000	-2.614%	2	287	-26.316%
2026-08-20	19.8100	19.8100	18.0000	19.5100	+15.444%	81	285	-28.242%
2026-08-19	16.5000	16.9000	16.5000	16.9000	-2.874%	3	282	-17.160%
2026-08-18	17.4000	17.4000	17.4000	17.4000	+21.001%	1	280	-19.540%
2026-08-17	12.7000	14.3800	12.3000	14.3800	+18.549%	6	280	-2.643%
2026-08-14	15.7000	15.7000	12.1300	12.1300	-19.669%	2	278	+15.416%
2026-08-13	15.1000	15.1000	15.1000	15.1000	+3.425%	1	276	-7.285%
2026-08-12	15.0000	15.0000	14.6000	14.6000	-9.317%	21	275	-4.110%
2026-08-11	16.6200	18.2000	16.1000	16.1000	+10.274%	55	280	-13.043%
2026-08-10	15.0400	15.0400	14.2600	14.6000	-13.095%	84	235	-4.110%
2026-08-07	17.4000	17.8000	16.8000	16.8000	-18.447%	30	159	-16.667%
2026-08-06	20.6000	20.6000	20.6000	20.6000	-6.787%	1	159	-32.039%
2026-08-05	22.7000	23.0000	22.1000	22.1000	-5.394%	6	158	-36.652%
2026-08-04	24.4800	24.4800	23.3600	23.3600	-18.035%	9	157	-40.068%
2026-08-03	30.2000	30.2000	28.5000	28.5000	-7.767%	8	151	-50.877%
2026-07-31	35.0500	35.0500	30.9000	30.9000	-19.279%	65	147	-54.693%
2026-07-30	38.9300	38.9300	38.1000	38.2800	+10.636%	7	95	-63.427%
2026-07-29	35.3000	35.3000	34.6000	34.6000	+8.193%	2	95	-59.538%
2026-07-28	33.6000	33.6000	31.8000	31.9800	-3.179%	5	93	-56.223%
2026-07-27	32.1000	33.0300	32.1000	33.0300	-19.439%	2	91	-57.614%
2026-07-24	41.5000	41.5000	41.0000	41.0000	0.000%	2	89	-65.854%
2026-07-23	41.3000	42.1200	41.0000	41.0000	+2.500%	12	87	-65.854%
2026-07-22	40.0000	40.0000	40.0000	40.0000	+10.193%	2	79	-65.000%
2026-07-21	37.6000	37.6000	36.3000	36.3000	-8.217%	7	77	-61.433%
2026-07-20	40.4800	42.5000	39.5500	39.5500	-3.888%	8	72	-64.602%
2026-07-17	28.2000	44.1000	28.2000	41.1500	+85.360%	28	70	-65.978%
2026-07-16	19.5000	22.2000	19.5000	22.2000	+4.225%	14	51	-36.937%
2026-07-15	21.3000	21.3000	21.3000	21.3000	+31.077%	1	45	-34.272%
2026-07-13	16.2500	16.2500	16.2500	16.2500	-7.355%	1	45	-13.846%
2026-07-09	17.5400	17.5400	17.5400	17.5400	+8.272%	10	44	-20.182%
2026-07-01	15.7000	16.2000	15.7000	16.2000	-11.957%	3	34	-13.580%
2026-06-30	18.6000	18.6000	18.4000	18.4000	+0.382%	5	34	-23.913%
2026-06-29	14.8000	18.3300	14.8000	18.3300	-5.026%	4	32	-23.622%
2026-06-26	19.3000	19.3000	19.3000	19.3000	+19.876%	1	30	-27.461%
2026-06-22	16.1000	16.1000	16.1000	16.1000	+13.380%	15	30	-13.043%
2026-06-17	14.2000	14.2000	14.2000	14.2000	-21.547%	1	25	-1.408%
2026-06-15	18.1000	18.1000	18.1000	18.1000	-8.862%	1	25	-22.652%
2026-06-12	19.8600	19.8600	19.8600	19.8600	0.000%	1	25	-29.507%
2026-06-11	19.8600	19.8600	19.8600	19.8600	+24.203%	1	25	-29.507%
2026-06-05	14.6300	15.9900	14.6300	15.9900	+3.428%	4	26	-12.445%
2026-05-28	14.8000	15.4600	14.8000	15.4600	+35.614%	4	24	-9.444%
2026-05-27	11.4000	11.4000	11.4000	11.4000	+1.333%	1	23	+22.807%
2026-05-26	11.2500	11.2500	11.2500	11.2500	+1.351%	1	23	+24.444%
2026-05-22	10.7000	11.1000	10.7000	11.1000	-31.481%	3	23	+26.126%
2026-05-18	14.9000	16.2000	14.9000	16.2000	+17.391%	6	23	-13.580%
2026-05-13	13.8000	13.8000	13.8000	13.8000	-0.719%	1	23	+1.449%
2026-05-12	13.8500	13.9000	13.8500	13.9000	-34.123%	11	25	+0.719%
2026-04-28	21.1000	21.1000	21.1000	21.1000	+9.896%	1	25	-33.649%
2026-04-27	19.2000	19.2000	19.2000	19.2000	-12.727%	1	24	-27.083%
2026-04-22	22.1000	22.5000	22.0000	22.0000	-12.871%	4	24	-36.364%
2026-04-17	23.9000	25.2500	23.9000	25.2500	-11.682%	2	23	-44.554%
2026-04-16	28.5900	28.5900	28.5900	28.5900	-26.124%	1	23	-51.032%
2026-04-13	38.7000	38.7000	38.7000	38.7000	+1.176%	1	23	-63.824%
2026-04-08	38.2500	38.2500	38.2500	38.2500	-14.045%	1	22	-63.399%
2026-04-01	44.5000	44.5000	44.5000	44.5000	-14.522%	1	21	-68.539%
2026-03-27	52.1200	52.1200	52.0600	52.0600	+51.337%	2	21	-73.108%
2026-03-23	34.8000	34.8000	34.4000	34.4000	-12.911%	4	21	-59.302%
2026-03-20	39.5000	39.5000	39.5000	39.5000	-6.840%	3	20	-64.557%
2026-03-12	42.4000	42.4000	42.4000	42.4000	-10.227%	1	19	-66.981%
2026-02-27	47.2300	47.2300	47.2300	47.2300	+30.470%	1	19	-70.358%
2026-02-25	36.2000	36.2000	36.2000	36.2000	+2.550%	2	18	-61.326%
2026-02-10	35.3000	35.3000	35.3000	35.3000	+21.724%	1	18	-60.340%
2026-02-02	29.0000	29.0000	29.0000	29.0000	+25.270%	1	17	-51.724%
2026-01-29	23.1200	23.1500	23.1200	23.1500	+17.156%	6	16	-39.525%
2026-01-26	19.7600	19.7600	19.7600	19.7600	-1.692%	1	16	-29.150%
2026-01-20	20.1000	20.1000	20.1000	20.1000	+7.775%	1	17	-30.348%
2026-01-15	18.6500	18.6500	18.6500	18.6500	+11.012%	1	16	-24.933%
2026-01-12	16.8000	16.8000	16.8000	16.8000	+2.502%	1	17	-16.667%
2026-01-09	16.3900	16.3900	16.3900	16.3900	-12.353%	1	18	-14.582%
2026-01-07	18.3000	18.7000	18.3000	18.7000	-22.631%	9	17	-25.134%
2026-01-05	24.1700	24.1700	24.1700	24.1700	-9.135%	1	7	-42.077%
2026-01-02	26.6000	26.6000	26.6000	26.6000	-9.370%	1	7	-47.368%
2025-12-22	29.3500	29.3500	29.3500	29.3500	-6.469%	1	6	-52.300%
2025-12-19	31.3800	31.3800	31.3800	31.3800	-53.373%	1	7	-55.386%
2025-11-18	67.3000	67.3000	67.3000	67.3000	+56.330%	1	6	-79.198%
2025-10-17	43.0500	43.0500	43.0500	43.0500	-1.532%	2	6	-67.480%
2025-10-10	43.7200	43.7200	43.7200	43.7200	+28.136%	1	5	-67.978%
2025-10-02	34.1200	34.1200	34.1200	34.1200	+1.578%	2	6	-58.968%
2025-09-25	33.5900	33.5900	33.5900	33.5900	-8.474%	1	8	-58.321%
2025-09-24	36.7000	36.7000	36.7000	36.7000	+16.879%	1	8	-61.853%
2025-09-23	28.4000	31.4000	28.4000	31.4000	+10.563%	4	8	-55.414%
2025-09-22	28.4000	28.4000	28.4000	28.4000	-8.387%	1	8	-50.704%
2025-09-19	30.7500	31.0000	30.7500	31.0000	-26.190%	2	9	-54.839%
2025-09-17	42.0000	42.0000	42.0000	42.0000	-3.448%	1	11	-66.667%
2025-09-16	43.7000	43.7000	43.5000	43.5000	+1.116%	2	10	-67.816%
2025-09-12	43.0200	43.0200	43.0200	43.0200	-27.085%	1	9	-67.457%
2025-09-10	53.5500	59.0000	53.2700	59.0000	+183.654%	9	10	-76.271%
2025-07-02	20.8000	20.8000	20.8000	20.8000	-28.399%	1	2	-32.692%
2025-06-25	29.0500	29.0500	29.0500	29.0500	-6.048%	1	2	-51.807%
2025-06-20	30.9200	30.9200	30.9200	30.9200	0.000%	2	1	-54.722%