Dark

SNPS20260918P420
SNPS Sep 18 2026 420.00 Put (SNPS260918P00420000)
option OPRA

EOD

Sep 16, 2026

41.07-19.486%(-9.94)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	45.0000	45.0000	41.0700	41.0700	-19.486%	7	83	0.000%
2026-09-15	49.6000	52.3000	45.5000	51.0100	+121.014%	10	80	-19.486%
2026-09-11	25.7200	25.7200	20.3500	23.0800	-15.612%	11	1,284	+77.946%
2026-09-10	27.2500	27.3500	27.2500	27.3500	-26.478%	5	1,285	+50.165%
2026-09-04	24.8700	37.2000	24.8700	37.2000	+161.972%	2	1,283	+10.403%
2026-09-02	14.9000	16.1900	13.6000	14.2000	-4.054%	8	1,283	+189.225%
2026-09-01	8.9000	14.9500	8.9000	14.8000	+169.091%	27	1,288	+177.500%
2026-08-31	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,284	+646.727%
2026-08-28	4.3000	6.2000	3.3000	5.7000	+23.913%	65	1,284	+620.526%
2026-08-27	21.2000	21.2000	4.6000	4.6000	-83.860%	43	1,273	+792.826%
2026-08-26	25.0000	28.5000	25.0000	28.5000	-23.613%	3	1,283	+44.105%
2026-08-24	37.3100	37.3100	37.3100	37.3100	+4.218%	1	1,284	+10.078%
2026-08-21	35.8000	35.8000	35.8000	35.8000	+10.154%	3	1,285	+14.721%
2026-08-19	32.6000	32.6000	32.5000	32.5000	+3.503%	6	1,283	+26.369%
2026-08-18	31.4000	31.4000	31.4000	31.4000	+13.276%	2	1,288	+30.796%
2026-08-17	25.4000	27.7200	25.4000	27.7200	+13.607%	4	1,288	+48.160%
2026-08-14	29.0700	29.0700	24.4000	24.4000	-15.278%	19	1,286	+68.320%
2026-08-12	28.8000	28.8000	28.8000	28.8000	+2.128%	1	1,269	+42.604%
2026-08-10	29.1500	29.1500	27.6000	28.2000	-4.407%	3	1,269	+45.638%
2026-08-07	31.2000	32.1000	29.5000	29.5000	-26.065%	10	1,271	+39.220%
2026-08-04	39.9000	39.9000	39.9000	39.9000	-25.239%	6	1,262	+2.932%
2026-07-28	50.6000	53.3700	50.6000	53.3700	+10.726%	2	1,262	-23.047%
2026-07-27	47.6500	48.2000	47.6500	48.2000	-22.132%	23	1,262	-14.793%
2026-07-24	61.9000	61.9000	61.9000	61.9000	+2.145%	1	1,258	-33.651%
2026-07-23	60.6000	60.6000	60.6000	60.6000	+8.408%	1	1,258	-32.228%
2026-07-21	55.9000	55.9000	55.9000	55.9000	-9.693%	1	1,258	-26.530%
2026-07-20	61.2000	62.3100	61.2000	61.9000	+6.357%	4	1,257	-33.651%
2026-07-17	61.2900	61.5200	57.2300	58.2000	+72.393%	19	1,255	-29.433%
2026-07-16	33.7600	33.7600	33.7600	33.7600	+2.458%	1	1,253	+21.653%
2026-07-15	33.0000	33.0000	32.9500	32.9500	+2.969%	6	1,253	+24.643%
2026-07-14	32.0000	32.0000	32.0000	32.0000	+8.475%	1	1,247	+28.344%
2026-07-09	29.5000	29.5000	29.5000	29.5000	-7.668%	5	1,246	+39.220%
2026-07-08	32.7000	35.1000	31.9500	31.9500	-3.474%	116	1,242	+28.545%
2026-07-07	33.3000	33.3000	33.1000	33.1000	+9.385%	165	1,322	+24.079%
2026-07-06	30.2600	30.2600	30.2600	30.2600	-3.323%	5	1,179	+35.724%
2026-07-02	29.5000	31.3000	29.5000	31.3000	+33.990%	2	1,173	+31.214%
2026-07-01	23.9000	23.9000	23.3600	23.3600	-17.456%	3	1,173	+75.813%
2026-06-29	28.8000	28.8000	28.3000	28.3000	+2.240%	2	1,173	+45.124%
2026-06-26	27.6800	27.6800	27.6800	27.6800	+7.287%	2	1,171	+48.374%
2026-06-25	26.1000	26.2000	25.8000	25.8000	+12.174%	25	1,169	+59.186%
2026-06-24	23.0000	23.0000	23.0000	23.0000	-4.167%	5	1,168	+78.565%
2026-06-18	24.0000	24.0000	24.0000	24.0000	+6.667%	1	1,165	+71.125%
2026-06-17	20.8300	22.5000	20.8300	22.5000	-19.929%	2	1,165	+82.533%
2026-06-16	29.9600	29.9700	28.1000	28.1000	+3.309%	11	1,165	+46.157%
2026-06-15	27.5000	27.9000	26.1700	27.2000	-10.142%	21	1,165	+50.993%
2026-06-12	30.2700	30.2700	30.2700	30.2700	-5.406%	1	1,165	+35.679%
2026-06-11	30.0000	32.0000	30.0000	32.0000	+14.286%	3	1,165	+28.344%
2026-06-10	27.4000	28.0000	27.4000	28.0000	-3.448%	4	1,165	+46.679%
2026-06-09	23.6100	29.0000	23.6100	29.0000	+36.086%	5	1,164	+41.621%
2026-06-03	21.3100	21.3100	21.3100	21.3100	+0.519%	1	1,161	+92.726%
2026-06-02	21.2000	21.2000	21.2000	21.2000	-11.334%	1	1,161	+93.726%
2026-05-28	24.6000	24.6000	23.4000	23.9100	+37.020%	13	1,162	+71.769%
2026-05-27	17.0900	17.9000	17.0000	17.4500	-3.591%	17	1,155	+135.358%
2026-05-22	19.6000	19.6000	16.5000	18.1000	-26.721%	12	1,144	+126.906%
2026-05-20	25.0000	25.0000	24.6000	24.7000	+4.661%	39	1,139	+66.275%
2026-05-18	23.2000	24.5000	23.2000	23.6000	+15.403%	15	1,095	+74.025%
2026-05-13	20.5000	20.5000	20.2000	20.4500	-1.683%	4	1,095	+100.831%
2026-05-08	20.8000	20.8000	20.8000	20.8000	-12.605%	1	1,093	+97.452%
2026-05-05	22.7000	23.8000	22.6000	23.8000	-9.848%	4	1,094	+72.563%
2026-05-04	26.4000	26.4000	26.4000	26.4000	-14.563%	1	1,093	+55.568%
2026-04-30	31.9000	31.9000	30.9000	30.9000	-2.524%	3	1,093	+32.913%
2026-04-29	31.7000	31.7000	31.7000	31.7000	+4.967%	3	1,093	+29.558%
2026-04-28	29.9000	30.2000	29.9000	30.2000	+13.962%	2	1,095	+35.993%
2026-04-24	27.3000	27.3000	26.5000	26.5000	-25.562%	5	1,095	+54.981%
2026-04-20	35.6000	35.6000	35.6000	35.6000	-4.043%	1	1,094	+15.365%
2026-04-17	35.8500	37.1000	35.8500	37.1000	-9.069%	2	1,094	+10.701%
2026-04-16	40.8000	40.8000	40.8000	40.8000	-21.674%	25	1,092	+0.662%
2026-04-13	53.3000	53.3000	51.5200	52.0900	-15.301%	4	1,067	-21.156%
2026-04-10	62.0000	62.0000	61.5000	61.5000	+16.698%	6	1,068	-33.220%
2026-04-08	52.7000	52.7000	52.7000	52.7000	-15.273%	1	1,068	-22.068%
2026-04-06	62.0000	62.6000	61.8000	62.2000	+1.468%	8	1,069	-33.971%
2026-04-01	60.5000	61.3000	60.5000	61.3000	-4.069%	7	1,068	-33.002%
2026-03-31	63.8000	63.9000	63.8000	63.9000	-10.000%	2	1,068	-35.728%
2026-03-27	69.1700	71.0000	67.3000	71.0000	+18.968%	31	1,067	-42.155%
2026-03-26	59.6800	59.6800	59.6800	59.6800	+9.464%	1	1,053	-31.183%
2026-03-24	54.5200	54.5200	54.5200	54.5200	+15.484%	1	1,053	-24.670%
2026-03-23	48.4000	48.4000	47.2100	47.2100	-13.693%	22	1,052	-13.006%
2026-03-20	53.3000	54.7000	53.3000	54.7000	+3.110%	23	1,073	-24.918%
2026-03-19	51.8600	53.0500	51.8600	53.0500	-8.534%	11	1,052	-22.582%
2026-03-12	56.2000	58.0000	55.2000	58.0000	+4.882%	5	1,043	-29.190%
2026-03-04	55.3000	55.3000	55.3000	55.3000	-2.999%	1	1,039	-25.732%
2026-03-02	56.3000	57.0100	56.3000	57.0100	+8.178%	22	1,039	-27.960%
2026-02-11	52.7000	52.7000	52.7000	52.7000	-5.045%	1	1,024	-22.068%
2026-02-06	56.6900	56.6900	55.5000	55.5000	-10.657%	8	1,023	-26.000%
2026-02-05	62.1200	62.1200	62.1200	62.1200	-0.814%	1	1,021	-33.886%
2026-02-04	62.8700	62.8700	62.6300	62.6300	+59.608%	2	1,022	-34.424%
2026-02-02	39.2400	39.2400	39.2400	39.2400	+41.151%	1	1,021	+4.664%
2026-01-20	28.0000	28.0000	27.8000	27.8000	+2.963%	2	1,021	+47.734%
2026-01-15	27.0000	27.0000	27.0000	27.0000	+13.065%	1	1,020	+52.111%
2026-01-12	23.8800	23.8800	23.8800	23.8800	-34.629%	1	1,021	+71.985%
2025-12-30	36.5300	36.5300	36.5300	36.5300	-10.025%	1	1,021	+12.428%
2025-12-11	40.6000	40.6000	40.6000	40.6000	-11.739%	1	1,020	+1.158%
2025-12-10	46.0000	46.0000	46.0000	46.0000	-2.128%	1	1,021	-10.717%
2025-12-09	47.0000	47.0000	47.0000	47.0000	-31.387%	1	1,022	-12.617%
2025-11-28	67.6500	68.5000	67.6500	68.5000	-12.961%	2	1,023	-40.044%
2025-11-19	78.7000	78.7000	78.7000	78.7000	+4.933%	1	1,025	-47.814%
2025-11-12	75.0000	75.0000	75.0000	75.0000	-3.846%	2	1,025	-45.240%
2025-11-11	78.0000	78.0000	78.0000	78.0000	-2.194%	2	1,027	-47.346%
2025-11-07	80.1000	80.1000	79.7500	79.7500	+0.949%	101	1,026	-48.502%
2025-11-06	79.0000	79.0000	79.0000	79.0000	+8.219%	2	928	-48.013%
2025-11-05	73.1500	73.2500	73.0000	73.0000	+28.070%	4	930	-43.740%
2025-10-10	52.3800	57.0000	52.3800	57.0000	+22.581%	2	927	-27.947%
2025-10-03	46.5000	46.5000	46.5000	46.5000	+10.979%	2	927	-11.677%
2025-10-01	41.9000	41.9100	41.9000	41.9000	+0.964%	5	927	-1.981%
2025-09-30	41.5000	41.5000	41.5000	41.5000	-0.240%	2	924	-1.036%
2025-09-26	43.2000	43.4000	41.6000	41.6000	+7.772%	889	925	-1.274%
2025-09-23	38.3000	38.7000	37.9000	38.6000	+24.516%	6	40	+6.399%
2025-09-22	37.1000	37.1000	31.0000	31.0000	-25.301%	3	40	+32.484%
2025-09-19	41.5000	41.5000	41.5000	41.5000	-11.852%	2	41	-1.036%
2025-09-18	47.0800	47.0800	47.0800	47.0800	-22.946%	1	41	-12.766%
2025-09-15	61.1000	61.1000	61.1000	61.1000	+8.526%	2	42	-32.782%
2025-09-12	56.3000	56.7000	56.1000	56.3000	-12.031%	8	40	-27.052%
2025-09-11	64.0000	64.0000	64.0000	64.0000	-9.091%	1	33	-35.828%
2025-09-10	63.7500	73.4000	63.7500	70.4000	+335.913%	29	32	-41.662%
2025-08-14	16.1500	16.1500	16.1500	16.1500	-7.714%	4	10	+154.303%
2025-07-24	18.2000	18.4000	17.1000	17.5000	-52.703%	4	11	+134.686%
2025-06-25	37.0000	37.0000	37.0000	37.0000	-8.642%	1	11	+11.000%
2025-06-23	40.5000	40.5000	40.5000	40.5000	-16.495%	1	11	+1.407%
2025-05-30	48.5000	48.5000	48.5000	48.5000	-2.000%	14	11	-15.320%
2025-05-29	49.4900	49.4900	49.4900	49.4900	0.000%	4	4	-17.014%