Dark

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

EOD

Sep 16, 2026

22.41-39.268%(-14.49)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	24.6000	24.8000	21.0000	22.4100	-39.268%	51	7,507	0.000%
2026-09-15	26.8700	36.9000	26.5000	36.9000	+83.582%	26	7,507	-39.268%
2026-09-14	15.0000	21.7200	15.0000	20.1000	+142.169%	106	7,507	+11.493%
2026-09-11	11.6000	11.6000	8.2000	8.3000	-37.594%	213	7,423	+170.000%
2026-09-10	13.5400	13.5400	11.1000	13.3000	-8.276%	43	7,456	+68.496%
2026-09-09	18.0000	18.0000	14.2000	14.5000	-14.756%	43	7,432	+54.552%
2026-09-08	12.0100	17.0100	10.8000	17.0100	+8.690%	55	7,429	+31.746%
2026-09-04	9.4400	23.0000	9.4400	15.6500	+176.991%	33	7,462	+43.195%
2026-09-03	5.9000	5.9000	4.3000	5.6500	-10.317%	11	7,462	+296.637%
2026-09-02	6.9100	7.0800	6.3000	6.3000	+5.000%	5	7,464	+255.714%
2026-09-01	4.8000	6.0000	3.6900	6.0000	+189.855%	27	7,465	+273.500%
2026-08-31	2.5800	2.5800	1.8500	2.0700	-5.909%	5	7,466	+982.609%
2026-08-28	1.8200	2.6700	1.5000	2.2000	+2.326%	14	7,467	+918.636%
2026-08-27	10.7700	10.7700	2.0000	2.1500	-89.762%	100	7,474	+942.326%
2026-08-26	17.0000	21.0000	17.0000	21.0000	+16.667%	466	7,437	+6.714%
2026-08-25	23.5800	23.5800	18.0000	18.0000	-25.589%	17	7,388	+24.500%
2026-08-24	27.0000	27.0000	24.1900	24.1900	+2.500%	2	7,389	-7.358%
2026-08-21	24.0000	24.0000	22.5000	23.6000	-1.255%	63	7,389	-5.042%
2026-08-20	24.4000	25.0000	22.8000	23.9000	+7.175%	76	7,380	-6.234%
2026-08-19	21.8000	22.3000	20.4700	22.3000	+6.699%	34	7,367	+0.493%
2026-08-18	20.0000	21.8000	20.0000	20.9000	+11.586%	49	7,343	+7.225%
2026-08-17	16.0000	18.7300	15.8000	18.7300	+18.544%	14	7,328	+19.648%
2026-08-14	19.8000	19.8000	15.8000	15.8000	-16.667%	5	7,325	+41.835%
2026-08-13	18.1000	19.0000	18.1000	18.9600	+2.764%	76	7,324	+18.196%
2026-08-12	19.0000	19.0000	18.4500	18.4500	-10.000%	3	7,266	+21.463%
2026-08-11	20.5000	20.5000	20.5000	20.5000	+4.432%	1	7,266	+9.317%
2026-08-10	18.5700	20.1300	17.8000	19.6300	-18.884%	110	7,266	+14.162%
2026-08-06	25.3000	25.8000	24.2000	24.2000	-10.370%	27	7,267	-7.397%
2026-08-05	27.1000	27.8000	27.0000	27.0000	-4.996%	12	7,247	-17.000%
2026-08-04	28.4000	29.2000	28.4000	28.4200	-18.567%	14	7,240	-21.147%
2026-08-03	32.9000	34.9000	32.9000	34.9000	-6.684%	2	7,241	-35.788%
2026-07-31	37.4000	37.4000	37.4000	37.4000	-15.955%	750	7,241	-40.080%
2026-07-30	44.5000	44.5000	44.5000	44.5000	+9.149%	1	6,491	-49.640%
2026-07-29	42.2000	42.2000	40.7700	40.7700	+10.488%	3	6,491	-45.033%
2026-07-28	39.2000	39.2000	36.9000	36.9000	+1.429%	40	6,490	-39.268%
2026-07-27	36.3000	37.0000	35.6000	36.3800	-9.839%	5	6,476	-38.400%
2026-07-21	44.2000	44.2000	40.3500	40.3500	-18.731%	19	6,475	-44.461%
2026-07-17	43.8000	49.6500	43.8000	49.6500	+87.358%	18	6,476	-54.864%
2026-07-16	26.1500	26.5000	24.6000	26.5000	+8.163%	95	6,476	-15.434%
2026-07-15	22.6000	25.2500	22.5000	24.5000	+20.690%	18	6,559	-8.531%
2026-07-13	18.4000	20.3000	18.4000	20.3000	+6.283%	203	6,553	+10.394%
2026-07-10	19.1000	19.1000	19.1000	19.1000	-11.574%	1	6,403	+17.330%
2026-07-09	21.6000	21.6000	21.6000	21.6000	-6.494%	1	6,403	+3.750%
2026-07-08	25.0000	25.0000	22.7700	23.1000	-7.229%	169	6,403	-2.987%
2026-07-07	23.9000	25.0000	23.9000	24.9000	+10.323%	1,022	6,403	-10.000%
2026-07-06	22.5700	22.5700	22.5700	22.5700	-3.133%	1	5,403	-0.709%
2026-07-02	20.5000	23.3000	20.5000	23.3000	+26.630%	31	5,394	-3.820%
2026-07-01	18.4000	18.4000	18.4000	18.4000	-14.099%	22	5,394	+21.793%
2026-06-30	21.9800	22.1000	21.4200	21.4200	-4.800%	103	5,394	+4.622%
2026-06-29	18.3000	22.5000	18.3000	22.5000	+13.065%	104	5,484	-0.400%
2026-06-26	22.9000	22.9000	19.9000	19.9000	-1.485%	5	5,380	+12.613%
2026-06-25	19.6000	20.2000	19.6000	20.2000	+18.824%	249	5,375	+10.941%
2026-06-24	16.3000	17.0000	16.2400	17.0000	-2.857%	3	5,151	+31.824%
2026-06-23	17.4700	20.0000	16.5000	17.5000	-7.895%	10	5,151	+28.057%
2026-06-22	18.8000	21.0200	18.8000	19.0000	-2.564%	5,009	5,152	+17.947%
2026-06-18	17.8000	20.5000	17.7000	19.5000	+14.169%	5,083	253	+14.923%
2026-06-17	15.3400	17.0800	15.3400	17.0800	-20.926%	5	253	+31.206%
2026-06-16	22.0000	22.0000	21.6000	21.6000	+7.463%	4	253	+3.750%
2026-06-15	20.1000	20.1000	20.1000	20.1000	-13.734%	1	248	+11.493%
2026-06-12	23.3000	23.3000	23.3000	23.3000	+1.481%	1	248	-3.820%
2026-06-11	22.6000	23.3200	22.6000	22.9600	+7.793%	8	248	-2.395%
2026-06-10	20.3000	21.9100	20.3000	21.3000	+18.333%	20	244	+5.211%
2026-06-08	19.2000	19.2000	18.0000	18.0000	-6.832%	5	235	+24.500%
2026-06-05	18.1700	19.3200	18.1700	19.3200	+1.684%	4	238	+15.994%
2026-06-01	19.0000	19.0000	19.0000	19.0000	+5.030%	2	236	+17.947%
2026-05-29	17.3000	18.0900	17.3000	18.0900	-2.216%	9	234	+23.881%
2026-05-28	16.5000	18.5000	16.5000	18.5000	+37.037%	19	234	+21.135%
2026-05-27	13.5000	13.5000	13.5000	13.5000	-2.174%	1	218	+66.000%
2026-05-22	12.8000	13.8000	12.3000	13.8000	-15.337%	14	217	+62.391%
2026-05-21	16.3000	16.3000	16.3000	16.3000	-8.837%	4	214	+37.485%
2026-05-19	17.7500	17.8800	17.7500	17.8800	-1.215%	2	214	+25.336%
2026-05-18	17.8000	18.8000	17.8000	18.1000	+3.488%	6	218	+23.812%
2026-05-15	18.5000	18.5000	17.4900	17.4900	+9.312%	4	218	+28.130%
2026-05-12	15.9000	16.0000	15.9000	16.0000	-5.325%	2	215	+40.063%
2026-05-11	16.9000	16.9000	16.9000	16.9000	+5.625%	4	215	+32.604%
2026-05-07	16.0000	16.0000	16.0000	16.0000	-11.602%	5	216	+40.063%
2026-05-06	18.0000	18.1000	17.5000	18.1000	-1.630%	5	221	+23.812%
2026-05-05	17.5300	18.4000	17.5300	18.4000	-11.538%	3	228	+21.793%
2026-05-01	20.8000	20.8000	20.8000	20.8000	-15.447%	1	228	+7.740%
2026-04-29	24.6000	24.6000	24.6000	24.6000	+15.493%	1	228	-8.902%
2026-04-28	21.3000	21.3000	21.3000	21.3000	-0.047%	10	228	+5.211%
2026-04-24	21.3100	21.3100	21.3100	21.3100	-25.749%	1	218	+5.162%
2026-04-23	30.1500	30.1500	28.7000	28.7000	+13.215%	3	218	-21.916%
2026-04-22	24.3500	25.3500	24.3500	25.3500	+0.198%	6	215	-11.598%
2026-04-21	24.5400	25.3000	24.5400	25.3000	-9.643%	2	207	-11.423%
2026-04-20	28.0000	28.0000	28.0000	28.0000	-12.962%	1	207	-19.964%
2026-04-16	32.1700	32.1700	32.1700	32.1700	-17.407%	2	207	-30.339%
2026-04-14	38.9500	38.9500	38.9500	38.9500	-23.477%	10	205	-42.465%
2026-04-10	49.4000	50.9000	49.4000	50.9000	+0.315%	2	198	-55.972%
2026-04-07	50.7400	50.7400	50.7400	50.7400	-0.118%	2	197	-55.834%
2026-04-06	50.8000	50.8000	50.8000	50.8000	+1.600%	6	197	-55.886%
2026-04-01	50.0000	50.0000	50.0000	50.0000	-16.805%	1	194	-55.180%
2026-03-27	60.1000	60.1000	60.1000	60.1000	+57.330%	1	194	-62.712%
2026-03-23	38.2000	38.2000	38.2000	38.2000	-12.586%	4	193	-41.335%
2026-03-20	43.7000	43.7000	43.7000	43.7000	+1.392%	6	189	-48.719%
2026-03-19	43.1000	43.1000	43.1000	43.1000	-8.686%	3	183	-48.005%
2026-03-12	47.2000	47.2000	47.2000	47.2000	-6.423%	1	181	-52.521%
2026-03-02	50.4400	50.4400	50.4400	50.4400	+2.792%	1	180	-55.571%
2026-02-27	50.1000	50.1000	49.0700	49.0700	+23.914%	31	179	-54.331%
2026-02-25	39.6000	39.6000	39.6000	39.6000	-15.565%	1	149	-43.409%
2026-02-23	46.9000	46.9000	46.9000	46.9000	+17.898%	1	149	-52.217%
2026-02-20	39.7800	39.7800	39.7800	39.7800	-0.176%	1	148	-43.665%
2026-02-18	39.2200	39.8900	39.2200	39.8500	-8.074%	5	147	-43.764%
2026-02-13	43.3500	43.3500	43.3500	43.3500	-13.300%	1	146	-48.304%
2026-02-12	50.0000	50.0000	50.0000	50.0000	+4.910%	1	146	-55.180%
2026-02-06	47.7600	49.6700	47.6300	47.6600	-8.697%	15	146	-52.979%
2026-02-05	52.2000	52.2000	52.2000	52.2000	+2.353%	1	146	-57.069%
2026-02-04	51.0000	51.0000	51.0000	51.0000	+3.176%	2	145	-56.059%
2026-02-03	34.3000	49.4500	34.3000	49.4300	+49.788%	13	147	-54.663%
2026-02-02	33.0000	33.0000	33.0000	33.0000	+43.043%	1	148	-32.091%
2026-01-23	23.0700	23.0700	23.0700	23.0700	+4.389%	1	148	-2.861%
2026-01-22	22.1000	22.1000	22.1000	22.1000	-6.435%	1	148	+1.403%
2026-01-20	23.6200	23.6200	23.6200	23.6200	+24.974%	1	148	-5.123%
2026-01-09	18.9000	18.9000	18.9000	18.9000	-7.080%	1	148	+18.571%
2026-01-08	20.3400	20.3400	20.3400	20.3400	-7.123%	1	148	+10.177%
2026-01-07	21.9000	21.9000	21.9000	21.9000	-25.888%	3	149	+2.329%
2026-01-02	29.3900	29.5500	28.8100	29.5500	-4.677%	4	149	-24.162%
2025-12-26	31.0000	31.0000	31.0000	31.0000	+0.291%	1	151	-27.710%
2025-12-23	30.9900	31.1000	30.9100	30.9100	+4.144%	3	151	-27.499%
2025-12-22	32.6500	32.6500	29.5000	29.6800	-14.957%	6	150	-24.495%
2025-12-19	34.9000	34.9000	34.9000	34.9000	-4.905%	1	146	-35.788%
2025-12-17	34.8300	36.7000	34.8300	36.7000	+3.235%	2	146	-38.937%
2025-12-15	35.5500	35.5500	35.5500	35.5500	-0.281%	1	145	-36.962%
2025-12-12	35.6500	35.6500	35.6500	35.6500	+0.536%	1	145	-37.139%
2025-12-11	37.1400	37.1400	35.4600	35.4600	-4.162%	2	145	-36.802%
2025-12-10	37.0000	37.0000	37.0000	37.0000	-7.731%	1	144	-39.432%
2025-12-09	40.1000	40.1000	40.1000	40.1000	+2.374%	100	143	-44.115%
2025-12-05	39.1700	39.1700	39.1700	39.1700	-6.782%	1	43	-42.788%
2025-12-04	42.0200	42.0200	42.0200	42.0200	-4.932%	1	43	-46.668%
2025-12-03	44.0000	44.2000	44.0000	44.2000	-36.857%	3	43	-49.299%
2025-11-21	70.0000	70.0000	70.0000	70.0000	-1.547%	1	44	-67.986%
2025-11-20	71.1000	71.1000	71.1000	71.1000	+8.765%	1	43	-68.481%
2025-11-06	66.5000	66.5000	65.3700	65.3700	+11.744%	3	43	-65.718%
2025-11-04	55.0000	58.5000	55.0000	58.5000	+27.174%	5	42	-61.692%
2025-10-20	46.0000	46.0000	46.0000	46.0000	+15.000%	1	39	-51.283%
2025-10-10	40.0000	40.0000	40.0000	40.0000	+3.627%	1	39	-43.975%
2025-10-03	38.9000	38.9000	38.6000	38.6000	+0.260%	8	39	-41.943%
2025-10-02	38.5000	38.5000	38.5000	38.5000	+11.919%	6	31	-41.792%
2025-09-30	34.4000	34.4000	34.4000	34.4000	-8.753%	2	31	-34.855%
2025-09-25	37.6000	37.7000	37.6000	37.7000	-5.750%	2	30	-40.557%
2025-09-24	38.1000	40.5000	38.1000	40.0000	+15.607%	13	30	-43.975%
2025-09-23	34.9000	34.9000	34.6000	34.6000	+14.191%	2	28	-35.231%
2025-09-22	31.3500	31.3500	30.3000	30.3000	-6.769%	3	27	-26.040%
2025-09-19	32.5000	32.5000	32.5000	32.5000	-5.797%	2	27	-31.046%
2025-09-18	34.5000	34.5000	34.5000	34.5000	-25.000%	10	25	-35.043%
2025-09-17	47.5000	47.5000	46.0000	46.0000	-6.122%	2	24	-51.283%
2025-09-15	49.0000	49.0000	49.0000	49.0000	-2.000%	1	22	-54.265%
2025-09-11	55.0000	55.0000	50.0000	50.0000	-27.442%	6	21	-55.180%
2025-09-10	34.1000	68.9100	34.1000	68.9100	+129.930%	24	24	-67.479%
2025-06-26	29.1000	29.9700	29.1000	29.9700	-6.636%	2	3	-25.225%
2025-06-25	32.1000	32.1000	32.1000	32.1000	-6.140%	1	4	-30.187%
2025-06-17	34.2000	34.2000	34.2000	34.2000	+3.636%	1	3	-34.474%
2025-06-16	32.4700	33.0000	32.4700	33.0000	0.000%	2	2	-32.091%