Dark

SNPS20260918P440
SNPS Sep 18 2026 440.00 Put (SNPS260918P00440000)
option OPRA

EOD

Sep 16, 2026

60.60-15.387%(-11.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	60.6000	60.6000	60.6000	60.6000	-15.387%	2	11	0.000%
2026-09-15	69.7400	75.3800	69.7400	71.6200	+40.294%	5	13	-15.387%
2026-09-14	53.9300	53.9300	51.0500	51.0500	+24.725%	2	171	+18.707%
2026-09-11	40.9300	40.9300	40.9300	40.9300	-6.488%	1	338	+48.058%
2026-09-10	43.7700	43.7700	43.7700	43.7700	-21.839%	10	338	+38.451%
2026-09-04	56.0000	56.0000	56.0000	56.0000	+150.000%	8	338	+8.214%
2026-09-01	21.5300	22.4000	21.5300	22.4000	+72.308%	9	338	+170.536%
2026-08-31	12.1000	13.0000	11.4400	13.0000	0.000%	22	339	+366.154%
2026-08-28	10.5900	13.0000	10.5900	13.0000	+49.425%	3	338	+366.154%
2026-08-27	24.9200	24.9200	8.6000	8.7000	-79.529%	42	336	+596.552%
2026-08-26	42.5000	42.5000	42.5000	42.5000	-19.355%	1	345	+42.588%
2026-08-20	51.4000	52.7000	49.8000	52.7000	+15.091%	10	346	+14.991%
2026-08-19	45.7900	45.7900	45.7900	45.7900	+13.342%	2	355	+32.343%
2026-08-17	37.1000	40.4000	37.1000	40.4000	-2.885%	3	355	+50.000%
2026-08-12	41.6000	41.6000	41.6000	41.6000	+1.389%	1	355	+45.673%
2026-08-10	40.1400	41.0300	40.0000	41.0300	-20.853%	31	356	+47.697%
2026-08-04	53.8000	53.8000	51.8400	51.8400	-8.394%	2	356	+16.898%
2026-07-28	56.5900	56.5900	56.5900	56.5900	-9.384%	1	357	+7.086%
2026-07-27	62.4500	62.4500	62.4500	62.4500	+3.566%	1	357	-2.962%
2026-07-17	60.3000	60.3000	60.3000	60.3000	+31.087%	2	357	+0.498%
2026-07-16	45.8000	46.5000	45.8000	46.0000	+1.099%	7	358	+31.739%
2026-07-15	45.5000	45.5000	45.5000	45.5000	+15.776%	1	355	+33.187%
2026-07-14	39.3000	39.3000	39.3000	39.3000	+2.424%	1	356	+54.198%
2026-07-13	36.9000	38.3700	36.9000	38.3700	-1.867%	17	356	+57.936%
2026-07-09	39.1000	39.1000	39.1000	39.1000	-11.136%	3	358	+54.987%
2026-07-08	42.6800	44.0000	42.6800	44.0000	+1.852%	3	358	+37.727%
2026-07-07	42.4000	43.3000	41.6000	43.2000	+5.366%	187	358	+40.278%
2026-07-02	36.7000	41.0000	36.7000	41.0000	+20.944%	4	244	+47.805%
2026-07-01	34.1000	34.1000	33.8000	33.9000	-11.948%	25	244	+78.761%
2026-06-30	38.9000	38.9000	38.5000	38.5000	+1.583%	3	241	+57.403%
2026-06-29	38.8000	38.9500	36.1000	37.9000	+4.696%	8	239	+59.894%
2026-06-26	40.2000	40.2000	36.2000	36.2000	+7.738%	5	238	+67.403%
2026-06-25	33.7000	33.7000	33.6000	33.6000	+11.776%	2	233	+80.357%
2026-06-23	29.1000	31.1300	29.1000	30.0600	-9.458%	4	231	+101.597%
2026-06-22	33.2000	33.2000	33.2000	33.2000	-3.907%	1	232	+82.530%
2026-06-18	33.9900	34.7800	33.9900	34.5500	+23.924%	12	225	+75.398%
2026-06-17	37.1000	37.1000	27.8800	27.8800	-24.239%	10	225	+117.360%
2026-06-16	38.5000	38.5000	36.4000	36.8000	-0.809%	175	225	+64.674%
2026-06-15	37.1000	37.1000	37.1000	37.1000	-4.184%	1	143	+63.342%
2026-06-12	38.8000	38.8000	38.7200	38.7200	+0.259%	2	143	+56.508%
2026-06-11	38.6200	38.6200	38.6200	38.6200	+2.713%	10	143	+56.914%
2026-06-09	37.6000	37.6000	37.6000	37.6000	+3.724%	1	133	+61.170%
2026-06-05	36.2500	36.2500	36.2500	36.2500	+18.078%	1	134	+67.172%
2026-05-29	30.7000	30.7000	30.7000	30.7000	-4.063%	1	133	+97.394%
2026-05-28	25.1000	32.0000	25.1000	32.0000	+37.931%	6	132	+89.375%
2026-05-27	22.1000	23.2000	22.1000	23.2000	+4.505%	10	128	+161.207%
2026-05-22	21.2000	22.2000	21.2000	22.2000	-21.555%	18	128	+172.973%
2026-05-21	28.3000	28.3000	28.3000	28.3000	-9.585%	1	128	+114.134%
2026-05-20	31.7000	31.7000	31.3000	31.3000	+1.294%	4	128	+93.610%
2026-05-18	31.2000	31.2000	30.0000	30.9000	+10.121%	4	128	+96.117%
2026-05-14	28.0600	28.0600	28.0600	28.0600	-0.567%	2	128	+115.966%
2026-05-13	28.2200	28.2200	28.2200	28.2200	+4.519%	2	126	+114.741%
2026-05-11	27.0000	27.0000	27.0000	27.0000	-9.091%	1	126	+124.444%
2026-05-06	29.7000	29.7000	29.7000	29.7000	+4.211%	1	127	+104.040%
2026-05-05	28.5000	28.5000	28.5000	28.5000	-8.360%	3	127	+112.632%
2026-05-04	31.1000	31.1000	31.1000	31.1000	-11.143%	1	130	+94.855%
2026-04-28	35.0000	35.0000	35.0000	35.0000	+2.339%	1	131	+73.143%
2026-04-27	35.2900	35.2900	34.2000	34.2000	-24.670%	3	130	+77.193%
2026-04-23	47.3700	47.3700	45.4000	45.4000	+2.715%	250	131	+33.480%
2026-04-20	44.2000	44.2000	44.2000	44.2000	-3.704%	1	281	+37.104%
2026-04-17	43.3000	46.7000	43.3000	45.9000	-7.273%	6	281	+32.026%
2026-04-16	48.9000	50.2000	48.9000	49.5000	-10.326%	13	281	+22.424%
2026-04-15	55.2000	55.2000	55.2000	55.2000	-25.102%	1	269	+9.783%
2026-04-06	74.2000	74.2000	73.7000	73.7000	-10.667%	6	269	-17.775%
2026-03-30	82.5000	82.5000	82.5000	82.5000	+16.773%	1	269	-26.545%
2026-03-26	70.6500	70.6500	70.6500	70.6500	+5.922%	1	269	-14.225%
2026-03-24	66.7000	66.7000	66.7000	66.7000	+8.579%	1	269	-9.145%
2026-03-19	62.6000	62.6000	61.4300	61.4300	+3.070%	7	269	-1.351%
2026-03-18	59.3000	59.6000	59.3000	59.6000	-8.589%	8	262	+1.678%
2026-03-16	65.2000	65.2000	65.2000	65.2000	-3.120%	1	254	-7.055%
2026-03-12	64.7000	67.3000	64.7000	67.3000	+5.321%	7	254	-9.955%
2026-03-09	64.4600	64.4600	63.9000	63.9000	+4.583%	2	247	-5.164%
2026-03-06	61.7000	61.7000	61.1000	61.1000	+1.159%	4	248	-0.818%
2026-03-05	60.4000	60.4000	60.4000	60.4000	-6.919%	1	248	+0.331%
2026-03-04	64.8900	64.8900	64.8900	64.8900	-2.127%	1	249	-6.611%
2026-03-02	70.1000	70.1000	66.3000	66.3000	+13.353%	21	249	-8.597%
2026-02-25	58.4900	58.4900	58.4900	58.4900	+4.205%	1	232	+3.607%
2026-02-20	56.1300	56.1300	56.1300	56.1300	-7.802%	1	232	+7.964%
2026-02-19	60.8800	60.8800	60.8800	60.8800	+5.329%	1	232	-0.460%
2026-02-18	57.8000	57.8000	57.8000	57.8000	-17.073%	1	233	+4.844%
2026-02-17	70.7000	70.7000	69.7000	69.7000	+8.906%	2	232	-13.056%
2026-02-11	64.0000	64.0000	64.0000	64.0000	+8.475%	3	231	-5.313%
2026-02-10	59.0000	59.0000	58.9000	59.0000	-4.700%	4	228	+2.712%
2026-02-09	61.9100	61.9100	61.9100	61.9100	-13.352%	1	224	-2.116%
2026-02-05	72.9500	72.9500	71.4500	71.4500	+1.781%	2	223	-15.185%
2026-02-03	70.2000	70.2000	70.2000	70.2000	+134.000%	1	222	-13.675%
2026-01-09	30.0000	30.0000	30.0000	30.0000	-19.679%	3	221	+102.000%
2026-01-06	38.6300	38.6300	37.3500	37.3500	-15.878%	2	218	+62.249%
2025-12-29	44.3000	44.4000	44.3000	44.4000	-7.903%	2	218	+36.486%
2025-12-22	48.2100	48.2100	48.2100	48.2100	-8.241%	2	217	+25.700%
2025-12-18	52.5400	53.1900	52.5400	52.5400	+2.557%	202	217	+15.341%
2025-12-17	51.2300	51.2300	51.2300	51.2300	-49.651%	1	18	+18.290%
2025-11-21	101.7500	101.7500	101.7500	101.7500	+1.852%	3	19	-40.442%
2025-11-18	99.9000	99.9000	99.9000	99.9000	+10.387%	1	18	-39.339%
2025-11-14	90.6000	90.6000	90.5000	90.5000	+30.141%	2	17	-33.039%
2025-10-15	69.5400	69.5400	69.5400	69.5400	+12.197%	1	18	-12.856%
2025-10-10	61.9800	61.9800	61.9800	61.9800	+12.486%	1	18	-2.227%
2025-10-03	55.7000	55.7000	55.1000	55.1000	+7.366%	5	19	+9.982%
2025-09-29	51.3200	51.3200	51.3200	51.3200	+1.624%	1	15	+18.083%
2025-09-23	46.1000	50.5000	45.7000	50.5000	+1.610%	6	15	+20.000%
2025-09-22	49.7000	49.7000	49.7000	49.7000	+3.758%	4	13	+21.932%
2025-09-19	50.9000	50.9000	47.9000	47.9000	-30.980%	4	11	+26.514%
2025-09-15	68.5500	69.6000	67.9800	69.4000	+4.834%	5	11	-12.680%
2025-09-12	66.7000	66.7000	66.2000	66.2000	-23.715%	6	9	-8.459%
2025-09-10	63.0300	86.7800	63.0300	86.7800	+342.755%	2	4	-30.168%
2025-08-27	19.3000	19.6000	19.3000	19.6000	-35.738%	4	4	+209.184%
2025-07-07	30.5000	30.5000	30.5000	30.5000	0.000%	1	1	+98.689%