Dark

SNPS20260918P430
SNPS Sep 18 2026 430.00 Put (SNPS260918P00430000)
option OPRA

EOD

Sep 16, 2026

53.81-11.058%(-6.69)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	53.8100	53.8100	53.8100	53.8100	-11.058%	8	234	0.000%
2026-09-15	58.0000	60.5000	58.0000	60.5000	+40.567%	14	234	-11.058%
2026-09-14	43.0400	43.0400	43.0400	43.0400	+30.030%	1	565	+25.023%
2026-09-08	33.1000	33.1000	33.1000	33.1000	-18.272%	1	567	+62.568%
2026-09-04	40.5400	40.5400	40.5000	40.5000	+108.226%	2	568	+32.864%
2026-09-03	21.2000	21.2000	19.4500	19.4500	-7.381%	6	568	+176.658%
2026-09-01	12.0000	21.0000	12.0000	21.0000	+170.968%	8	569	+156.238%
2026-08-31	10.6000	10.6000	7.7500	7.7500	-11.932%	97	568	+594.323%
2026-08-28	6.9400	8.8000	6.8200	8.8000	+35.593%	76	548	+511.477%
2026-08-27	21.6700	21.6700	6.4900	6.4900	-81.351%	79	523	+729.122%
2026-08-26	30.1500	34.8000	30.0000	34.8000	-19.258%	11	537	+54.626%
2026-08-21	43.1000	43.1000	43.1000	43.1000	+1.436%	1	536	+24.849%
2026-08-20	42.4900	42.4900	42.4900	42.4900	+7.843%	1	536	+26.642%
2026-08-19	39.0000	39.4000	38.3000	39.4000	+14.104%	5	536	+36.574%
2026-08-17	34.5300	34.5300	34.5300	34.5300	-2.568%	2	531	+55.836%
2026-08-12	35.4400	35.4400	35.4400	35.4400	+2.725%	1	531	+51.834%
2026-08-10	33.0000	34.7000	33.0000	34.5000	-20.139%	22	531	+55.971%
2026-08-05	43.2000	43.2000	43.2000	43.2000	-21.455%	2	539	+24.560%
2026-08-03	55.0000	55.0000	55.0000	55.0000	-3.897%	1	539	-2.164%
2026-07-31	57.2300	57.2300	57.2300	57.2300	+0.846%	1	539	-5.976%
2026-07-27	54.3000	56.7500	54.3000	56.7500	-17.032%	207	539	-5.181%
2026-07-23	68.4000	68.4000	68.4000	68.4000	+3.715%	4	535	-21.330%
2026-07-20	69.0000	69.0000	65.9500	65.9500	-6.321%	2	535	-18.408%
2026-07-17	63.9000	70.4000	63.7000	70.4000	+70.460%	3	535	-23.565%
2026-07-16	41.0000	41.3000	41.0000	41.3000	+5.897%	3	535	+30.291%
2026-07-15	38.7000	39.0000	38.3000	39.0000	+6.849%	4	535	+37.974%
2026-07-08	36.5000	36.5000	36.5000	36.5000	+4.885%	1	534	+47.425%
2026-07-06	34.3000	34.8000	34.3000	34.8000	+20.833%	3	534	+54.626%
2026-07-01	27.2000	28.8000	27.2000	28.8000	-11.927%	2	533	+86.840%
2026-06-29	33.5000	33.5000	32.7000	32.7000	+8.278%	63	531	+64.557%
2026-06-25	27.7000	30.2000	27.7000	30.2000	-6.502%	7	478	+78.179%
2026-06-16	33.2000	33.3000	31.1600	32.3000	-1.494%	107	477	+66.594%
2026-06-10	32.7900	32.7900	32.7900	32.7900	+19.759%	1	408	+64.105%
2026-06-09	27.0000	27.3800	27.0000	27.3800	+0.256%	15	407	+96.530%
2026-06-05	26.1300	27.3100	26.1300	27.3100	+8.502%	2	392	+97.034%
2026-06-04	25.1700	25.1700	25.1700	25.1700	-0.514%	5	393	+113.786%
2026-06-01	25.9100	25.9100	25.3000	25.3000	-7.326%	2	388	+112.688%
2026-05-29	27.3000	27.3000	27.3000	27.3000	-2.186%	1	387	+97.106%
2026-05-28	26.2400	27.9100	25.8000	27.9100	+38.168%	65	387	+92.798%
2026-05-27	19.4000	20.3000	19.4000	20.2000	+9.071%	9	341	+166.386%
2026-05-26	19.0000	19.0000	18.4000	18.5200	-1.489%	7	347	+190.551%
2026-05-22	18.7000	18.8000	18.7000	18.8000	-32.374%	5	346	+186.223%
2026-05-20	28.4000	28.4000	27.8000	27.8000	+4.511%	205	341	+93.561%
2026-05-18	27.9000	28.0000	26.6000	26.6000	+14.655%	3	135	+102.293%
2026-05-07	23.2000	23.2000	23.2000	23.2000	-12.121%	5	135	+131.940%
2026-05-05	26.4000	26.4000	26.4000	26.4000	-36.401%	86	130	+103.826%
2026-04-23	41.5100	41.5100	41.5100	41.5100	-0.216%	200	98	+29.631%
2026-04-17	41.6000	41.6000	41.6000	41.6000	-6.095%	1	248	+29.351%
2026-04-16	44.1000	44.3000	44.1000	44.3000	-24.788%	4	247	+21.467%
2026-04-08	58.9000	58.9000	58.9000	58.9000	-24.968%	1	260	-8.642%
2026-03-27	78.5000	78.5000	78.5000	78.5000	+49.809%	1	261	-31.452%
2026-03-23	52.7000	52.7000	52.4000	52.4000	-9.655%	31	261	+2.691%
2026-03-19	55.0000	58.0000	55.0000	58.0000	+6.227%	33	269	-7.224%
2026-03-18	54.3000	54.6000	54.3000	54.6000	-8.833%	4	262	-1.447%
2026-03-16	59.8900	59.8900	59.8900	59.8900	-6.349%	1	262	-10.152%
2026-03-13	63.9500	63.9500	63.9500	63.9500	+4.493%	1	262	-15.856%
2026-03-12	60.4000	61.2000	60.2000	61.2000	+4.974%	11	267	-12.075%
2026-03-11	58.3000	58.3000	58.3000	58.3000	+7.565%	3	267	-7.702%
2026-03-05	54.2000	54.2000	54.2000	54.2000	-11.293%	2	264	-0.720%
2026-03-02	64.4000	64.4000	60.5000	61.1000	+9.341%	9	262	-11.931%
2026-02-19	55.8800	55.8800	55.8800	55.8800	-13.364%	1	256	-3.704%
2026-02-17	64.5000	64.5000	64.5000	64.5000	+10.445%	1	257	-16.574%
2026-02-13	58.4000	58.4000	58.4000	58.4000	-7.302%	1	257	-7.860%
2026-02-06	63.0000	63.0000	63.0000	63.0000	-7.733%	5	257	-14.587%
2026-02-04	68.2800	68.2800	68.2800	68.2800	+126.393%	1	262	-21.192%
2026-01-15	30.1600	30.1600	30.1600	30.1600	+12.748%	1	261	+78.415%
2026-01-12	26.7500	26.7500	26.7500	26.7500	-34.597%	1	262	+101.159%
2025-12-26	40.5000	40.9000	40.5000	40.9000	-16.445%	2	261	+31.565%
2025-12-18	48.2800	48.9500	48.2800	48.9500	-2.373%	201	262	+9.928%
2025-12-16	50.1400	50.1400	50.1400	50.1400	+1.766%	2	65	+7.320%
2025-12-12	49.2700	49.2700	49.2700	49.2700	-26.496%	1	63	+9.215%
2025-12-01	67.0300	67.0300	67.0300	67.0300	-17.042%	1	63	-19.723%
2025-11-24	80.3000	80.8000	79.6000	80.8000	-3.580%	8	64	-33.403%
2025-11-19	86.8000	86.8000	83.8000	83.8000	-1.988%	2	56	-35.788%
2025-11-07	85.5000	85.5000	85.5000	85.5000	+7.480%	1	56	-37.064%
2025-11-05	79.5500	79.5500	79.5500	79.5500	+23.640%	1	56	-32.357%
2025-10-15	64.3400	64.3400	64.3400	64.3400	+26.903%	1	56	-16.366%
2025-10-03	50.7000	50.7000	50.7000	50.7000	+11.674%	2	56	+6.134%
2025-09-30	45.3000	45.4000	45.3000	45.4000	-2.784%	2	56	+18.524%
2025-09-26	47.7000	47.7000	46.7000	46.7000	-0.849%	4	56	+15.225%
2025-09-25	48.6000	48.7000	47.0000	47.1000	-10.795%	41	56	+14.246%
2025-09-24	46.6000	52.8000	46.6000	52.8000	+24.235%	7	24	+1.913%
2025-09-23	42.2000	42.5000	42.2000	42.5000	+5.198%	2	19	+26.612%
2025-09-22	41.1000	41.1000	40.4000	40.4000	-7.763%	13	19	+33.193%
2025-09-19	44.3000	44.3000	43.6000	43.8000	-5.806%	6	12	+22.854%
2025-09-18	46.5000	46.5000	46.5000	46.5000	-23.343%	1	12	+15.720%
2025-09-17	60.6700	60.6700	60.6600	60.6600	+2.814%	2	13	-11.292%
2025-09-15	59.0000	59.0000	59.0000	59.0000	-1.667%	1	11	-8.797%
2025-09-12	59.7000	60.0000	59.7000	60.0000	-14.408%	6	10	-10.317%
2025-09-11	70.1000	70.1000	70.1000	70.1000	+290.095%	2	6	-23.238%
2025-09-08	18.0500	18.0500	17.9700	17.9700	-0.992%	2	4	+199.444%
2025-08-29	17.5200	18.1500	17.5200	18.1500	+1.397%	2	4	+196.474%
2025-08-14	17.9000	17.9000	17.9000	17.9000	-50.416%	4	4	+200.615%
2025-06-27	36.1000	36.1000	36.1000	36.1000	-6.063%	1	4	+49.058%
2025-06-10	38.4300	38.4300	38.4300	38.4300	-28.182%	1	5	+40.021%
2025-05-29	53.5100	53.5100	53.5100	53.5100	0.000%	4	4	+0.561%