Dark

SNPS20260918P400
SNPS Sep 18 2026 400.00 Put (SNPS260918P00400000)
option OPRA

EOD

Jul 30, 2026

44.50+9.149%(+3.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	44.5000	44.5000	44.5000	44.5000	+9.149%	1	6,491	0.000%
2026-07-29	42.2000	42.2000	40.7700	40.7700	+10.488%	3	6,491	+9.149%
2026-07-28	39.2000	39.2000	36.9000	36.9000	+1.429%	40	6,490	+20.596%
2026-07-27	36.3000	37.0000	35.6000	36.3800	-9.839%	5	6,476	+22.320%
2026-07-21	44.2000	44.2000	40.3500	40.3500	-18.731%	19	6,475	+10.285%
2026-07-17	43.8000	49.6500	43.8000	49.6500	+87.358%	18	6,476	-10.373%
2026-07-16	26.1500	26.5000	24.6000	26.5000	+8.163%	95	6,476	+67.925%
2026-07-15	22.6000	25.2500	22.5000	24.5000	+20.690%	18	6,559	+81.633%
2026-07-13	18.4000	20.3000	18.4000	20.3000	+6.283%	203	6,553	+119.212%
2026-07-10	19.1000	19.1000	19.1000	19.1000	-11.574%	1	6,403	+132.984%
2026-07-09	21.6000	21.6000	21.6000	21.6000	-6.494%	1	6,403	+106.019%
2026-07-08	25.0000	25.0000	22.7700	23.1000	-7.229%	169	6,403	+92.641%
2026-07-07	23.9000	25.0000	23.9000	24.9000	+10.323%	1,022	6,403	+78.715%
2026-07-06	22.5700	22.5700	22.5700	22.5700	-3.133%	1	5,403	+97.164%
2026-07-02	20.5000	23.3000	20.5000	23.3000	+26.630%	31	5,394	+90.987%
2026-07-01	18.4000	18.4000	18.4000	18.4000	-14.099%	22	5,394	+141.848%
2026-06-30	21.9800	22.1000	21.4200	21.4200	-4.800%	103	5,394	+107.750%
2026-06-29	18.3000	22.5000	18.3000	22.5000	+13.065%	104	5,484	+97.778%
2026-06-26	22.9000	22.9000	19.9000	19.9000	-1.485%	5	5,380	+123.618%
2026-06-25	19.6000	20.2000	19.6000	20.2000	+18.824%	249	5,375	+120.297%
2026-06-24	16.3000	17.0000	16.2400	17.0000	-2.857%	3	5,151	+161.765%
2026-06-23	17.4700	20.0000	16.5000	17.5000	-7.895%	10	5,151	+154.286%
2026-06-22	18.8000	21.0200	18.8000	19.0000	-2.564%	5,009	5,152	+134.211%
2026-06-18	17.8000	20.5000	17.7000	19.5000	+14.169%	5,083	253	+128.205%
2026-06-17	15.3400	17.0800	15.3400	17.0800	-20.926%	5	253	+160.539%
2026-06-16	22.0000	22.0000	21.6000	21.6000	+7.463%	4	253	+106.019%
2026-06-15	20.1000	20.1000	20.1000	20.1000	-13.734%	1	248	+121.393%
2026-06-12	23.3000	23.3000	23.3000	23.3000	+1.481%	1	248	+90.987%
2026-06-11	22.6000	23.3200	22.6000	22.9600	+7.793%	8	248	+93.815%
2026-06-10	20.3000	21.9100	20.3000	21.3000	+18.333%	20	244	+108.920%
2026-06-08	19.2000	19.2000	18.0000	18.0000	-6.832%	5	235	+147.222%
2026-06-05	18.1700	19.3200	18.1700	19.3200	+1.684%	4	238	+130.331%
2026-06-01	19.0000	19.0000	19.0000	19.0000	+5.030%	2	236	+134.211%
2026-05-29	17.3000	18.0900	17.3000	18.0900	-2.216%	9	234	+145.992%
2026-05-28	16.5000	18.5000	16.5000	18.5000	+37.037%	19	234	+140.541%
2026-05-27	13.5000	13.5000	13.5000	13.5000	-2.174%	1	218	+229.630%
2026-05-22	12.8000	13.8000	12.3000	13.8000	-15.337%	14	217	+222.464%
2026-05-21	16.3000	16.3000	16.3000	16.3000	-8.837%	4	214	+173.006%
2026-05-19	17.7500	17.8800	17.7500	17.8800	-1.215%	2	214	+148.881%
2026-05-18	17.8000	18.8000	17.8000	18.1000	+3.488%	6	218	+145.856%
2026-05-15	18.5000	18.5000	17.4900	17.4900	+9.312%	4	218	+154.431%
2026-05-12	15.9000	16.0000	15.9000	16.0000	-5.325%	2	215	+178.125%
2026-05-11	16.9000	16.9000	16.9000	16.9000	+5.625%	4	215	+163.314%
2026-05-07	16.0000	16.0000	16.0000	16.0000	-11.602%	5	216	+178.125%
2026-05-06	18.0000	18.1000	17.5000	18.1000	-1.630%	5	221	+145.856%
2026-05-05	17.5300	18.4000	17.5300	18.4000	-11.538%	3	228	+141.848%
2026-05-01	20.8000	20.8000	20.8000	20.8000	-15.447%	1	228	+113.942%
2026-04-29	24.6000	24.6000	24.6000	24.6000	+15.493%	1	228	+80.894%
2026-04-28	21.3000	21.3000	21.3000	21.3000	-0.047%	10	228	+108.920%
2026-04-24	21.3100	21.3100	21.3100	21.3100	-25.749%	1	218	+108.822%
2026-04-23	30.1500	30.1500	28.7000	28.7000	+13.215%	3	218	+55.052%
2026-04-22	24.3500	25.3500	24.3500	25.3500	+0.198%	6	215	+75.542%
2026-04-21	24.5400	25.3000	24.5400	25.3000	-9.643%	2	207	+75.889%
2026-04-20	28.0000	28.0000	28.0000	28.0000	-12.962%	1	207	+58.929%
2026-04-16	32.1700	32.1700	32.1700	32.1700	-17.407%	2	207	+38.328%
2026-04-14	38.9500	38.9500	38.9500	38.9500	-23.477%	10	205	+14.249%
2026-04-10	49.4000	50.9000	49.4000	50.9000	+0.315%	2	198	-12.574%
2026-04-07	50.7400	50.7400	50.7400	50.7400	-0.118%	2	197	-12.298%
2026-04-06	50.8000	50.8000	50.8000	50.8000	+1.600%	6	197	-12.402%
2026-04-01	50.0000	50.0000	50.0000	50.0000	-16.805%	1	194	-11.000%
2026-03-27	60.1000	60.1000	60.1000	60.1000	+57.330%	1	194	-25.957%
2026-03-23	38.2000	38.2000	38.2000	38.2000	-12.586%	4	193	+16.492%
2026-03-20	43.7000	43.7000	43.7000	43.7000	+1.392%	6	189	+1.831%
2026-03-19	43.1000	43.1000	43.1000	43.1000	-8.686%	3	183	+3.248%
2026-03-12	47.2000	47.2000	47.2000	47.2000	-6.423%	1	181	-5.720%
2026-03-02	50.4400	50.4400	50.4400	50.4400	+2.792%	1	180	-11.776%
2026-02-27	50.1000	50.1000	49.0700	49.0700	+23.914%	31	179	-9.313%
2026-02-25	39.6000	39.6000	39.6000	39.6000	-15.565%	1	149	+12.374%
2026-02-23	46.9000	46.9000	46.9000	46.9000	+17.898%	1	149	-5.117%
2026-02-20	39.7800	39.7800	39.7800	39.7800	-0.176%	1	148	+11.865%
2026-02-18	39.2200	39.8900	39.2200	39.8500	-8.074%	5	147	+11.669%
2026-02-13	43.3500	43.3500	43.3500	43.3500	-13.300%	1	146	+2.653%
2026-02-12	50.0000	50.0000	50.0000	50.0000	+4.910%	1	146	-11.000%
2026-02-06	47.7600	49.6700	47.6300	47.6600	-8.697%	15	146	-6.630%
2026-02-05	52.2000	52.2000	52.2000	52.2000	+2.353%	1	146	-14.751%
2026-02-04	51.0000	51.0000	51.0000	51.0000	+3.176%	2	145	-12.745%
2026-02-03	34.3000	49.4500	34.3000	49.4300	+49.788%	13	147	-9.974%
2026-02-02	33.0000	33.0000	33.0000	33.0000	+43.043%	1	148	+34.848%
2026-01-23	23.0700	23.0700	23.0700	23.0700	+4.389%	1	148	+92.891%
2026-01-22	22.1000	22.1000	22.1000	22.1000	-6.435%	1	148	+101.357%
2026-01-20	23.6200	23.6200	23.6200	23.6200	+24.974%	1	148	+88.400%
2026-01-09	18.9000	18.9000	18.9000	18.9000	-7.080%	1	148	+135.450%
2026-01-08	20.3400	20.3400	20.3400	20.3400	-7.123%	1	148	+118.781%
2026-01-07	21.9000	21.9000	21.9000	21.9000	-25.888%	3	149	+103.196%
2026-01-02	29.3900	29.5500	28.8100	29.5500	-4.677%	4	149	+50.592%
2025-12-26	31.0000	31.0000	31.0000	31.0000	+0.291%	1	151	+43.548%
2025-12-23	30.9900	31.1000	30.9100	30.9100	+4.144%	3	151	+43.966%
2025-12-22	32.6500	32.6500	29.5000	29.6800	-14.957%	6	150	+49.933%
2025-12-19	34.9000	34.9000	34.9000	34.9000	-4.905%	1	146	+27.507%
2025-12-17	34.8300	36.7000	34.8300	36.7000	+3.235%	2	146	+21.253%
2025-12-15	35.5500	35.5500	35.5500	35.5500	-0.281%	1	145	+25.176%
2025-12-12	35.6500	35.6500	35.6500	35.6500	+0.536%	1	145	+24.825%
2025-12-11	37.1400	37.1400	35.4600	35.4600	-4.162%	2	145	+25.494%
2025-12-10	37.0000	37.0000	37.0000	37.0000	-7.731%	1	144	+20.270%
2025-12-09	40.1000	40.1000	40.1000	40.1000	+2.374%	100	143	+10.973%
2025-12-05	39.1700	39.1700	39.1700	39.1700	-6.782%	1	43	+13.607%
2025-12-04	42.0200	42.0200	42.0200	42.0200	-4.932%	1	43	+5.902%
2025-12-03	44.0000	44.2000	44.0000	44.2000	-36.857%	3	43	+0.679%
2025-11-21	70.0000	70.0000	70.0000	70.0000	-1.547%	1	44	-36.429%
2025-11-20	71.1000	71.1000	71.1000	71.1000	+8.765%	1	43	-37.412%
2025-11-06	66.5000	66.5000	65.3700	65.3700	+11.744%	3	43	-31.926%
2025-11-04	55.0000	58.5000	55.0000	58.5000	+27.174%	5	42	-23.932%
2025-10-20	46.0000	46.0000	46.0000	46.0000	+15.000%	1	39	-3.261%
2025-10-10	40.0000	40.0000	40.0000	40.0000	+3.627%	1	39	+11.250%
2025-10-03	38.9000	38.9000	38.6000	38.6000	+0.260%	8	39	+15.285%
2025-10-02	38.5000	38.5000	38.5000	38.5000	+11.919%	6	31	+15.584%
2025-09-30	34.4000	34.4000	34.4000	34.4000	-8.753%	2	31	+29.360%
2025-09-25	37.6000	37.7000	37.6000	37.7000	-5.750%	2	30	+18.037%
2025-09-24	38.1000	40.5000	38.1000	40.0000	+15.607%	13	30	+11.250%
2025-09-23	34.9000	34.9000	34.6000	34.6000	+14.191%	2	28	+28.613%
2025-09-22	31.3500	31.3500	30.3000	30.3000	-6.769%	3	27	+46.865%
2025-09-19	32.5000	32.5000	32.5000	32.5000	-5.797%	2	27	+36.923%
2025-09-18	34.5000	34.5000	34.5000	34.5000	-25.000%	10	25	+28.986%
2025-09-17	47.5000	47.5000	46.0000	46.0000	-6.122%	2	24	-3.261%
2025-09-15	49.0000	49.0000	49.0000	49.0000	-2.000%	1	22	-9.184%
2025-09-11	55.0000	55.0000	50.0000	50.0000	-27.442%	6	21	-11.000%
2025-09-10	34.1000	68.9100	34.1000	68.9100	+129.930%	24	24	-35.423%
2025-06-26	29.1000	29.9700	29.1000	29.9700	-6.636%	2	3	+48.482%
2025-06-25	32.1000	32.1000	32.1000	32.1000	-6.140%	1	4	+38.629%
2025-06-17	34.2000	34.2000	34.2000	34.2000	+3.636%	1	3	+30.117%
2025-06-16	32.4700	33.0000	32.4700	33.0000	0.000%	2	2	+34.848%