Dark

SNPS20260918P450
SNPS Sep 18 2026 450.00 Put (SNPS260918P00450000)
option OPRA

EOD

Sep 15, 2026

81.00+37.102%(+21.92)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	81.0000	81.0000	81.0000	81.0000	+37.102%	19	40	0.000%
2026-09-09	59.0800	59.0800	59.0800	59.0800	-10.485%	1	324	+37.102%
2026-09-04	66.0000	66.0000	66.0000	66.0000	+78.378%	19	344	+22.727%
2026-09-03	37.0000	37.0000	37.0000	37.0000	-4.393%	1	344	+118.919%
2026-09-02	38.7000	38.7000	38.7000	38.7000	+30.303%	1	345	+109.302%
2026-09-01	31.3000	31.3000	29.7000	29.7000	+60.541%	6	345	+172.727%
2026-08-31	22.2300	22.2300	18.5000	18.5000	-4.639%	9	346	+337.838%
2026-08-28	14.6000	19.4000	14.6000	19.4000	+51.563%	27	350	+317.526%
2026-08-27	23.0000	23.0000	12.3300	12.8000	-77.969%	82	349	+532.813%
2026-08-25	58.1000	58.1000	58.1000	58.1000	-11.162%	1	294	+39.415%
2026-08-24	65.4000	65.4000	65.4000	65.4000	+7.921%	1	294	+23.853%
2026-08-21	60.6000	60.6000	60.6000	60.6000	+35.268%	1	294	+33.663%
2026-08-17	43.7000	44.8000	43.7000	44.8000	+5.660%	5	295	+80.804%
2026-08-14	42.4000	42.4000	42.4000	42.4000	-11.297%	15	295	+91.038%
2026-08-12	47.7000	47.8000	47.7000	47.8000	-0.021%	5	295	+69.456%
2026-08-10	45.7000	47.8100	45.7000	47.8100	-21.700%	16	295	+69.421%
2026-08-04	61.0600	61.0600	61.0600	61.0600	-26.593%	1	280	+32.656%
2026-07-30	83.1800	83.1800	83.1800	83.1800	+8.026%	1	281	-2.621%
2026-07-29	75.0000	77.0000	75.0000	77.0000	+1.650%	2	281	+5.195%
2026-07-21	75.7500	75.7500	75.7500	75.7500	-10.882%	1	281	+6.931%
2026-07-20	85.0000	85.0000	85.0000	85.0000	+7.841%	1	281	-4.706%
2026-07-17	65.0800	80.0000	65.0800	78.8200	+53.049%	4	282	+2.766%
2026-07-16	52.1000	52.1000	51.4000	51.5000	+2.386%	4	282	+57.282%
2026-07-15	50.3000	50.3000	50.3000	50.3000	+27.990%	1	281	+61.034%
2026-07-13	41.0000	41.0000	39.3000	39.3000	-4.146%	26	281	+106.107%
2026-07-10	41.0000	41.0000	41.0000	41.0000	-11.638%	2	284	+97.561%
2026-07-07	47.5000	48.9000	46.4000	46.4000	-0.557%	6	286	+74.569%
2026-07-06	46.6600	46.6600	46.6600	46.6600	+1.215%	1	281	+73.596%
2026-07-02	40.5000	47.9000	40.0000	46.1000	+22.281%	10	282	+75.705%
2026-07-01	37.7000	37.7000	37.7000	37.7000	-13.927%	2	282	+114.854%
2026-06-30	43.8000	43.8000	43.8000	43.8000	+5.213%	2	280	+84.932%
2026-06-29	43.0000	44.1000	41.6300	41.6300	+5.660%	115	279	+94.571%
2026-06-26	42.9500	45.0400	39.4000	39.4000	+0.254%	11	195	+105.584%
2026-06-25	38.3000	39.3000	38.3000	39.3000	+12.607%	25	193	+106.107%
2026-06-24	35.8000	35.8000	34.9000	34.9000	-0.286%	3	170	+132.092%
2026-06-23	33.9000	35.4000	33.9000	35.0000	-12.412%	7	171	+131.429%
2026-06-22	37.5000	39.9600	37.5000	39.9600	-0.050%	4	169	+102.703%
2026-06-18	37.8800	39.9800	37.8800	39.9800	-4.923%	4	170	+102.601%
2026-06-17	42.0500	42.0500	42.0500	42.0500	-0.825%	2	170	+92.628%
2026-06-16	43.1000	43.2000	41.4000	42.4000	-4.072%	11	170	+91.038%
2026-06-12	44.3000	44.6000	44.1000	44.2000	-2.104%	31	173	+83.258%
2026-06-11	43.1000	45.1500	43.1000	45.1500	+7.757%	4	173	+79.402%
2026-06-10	38.0500	41.9000	38.0500	41.9000	-1.965%	2	172	+93.317%
2026-06-09	40.3100	42.7400	40.3100	42.7400	+17.903%	2	171	+89.518%
2026-06-08	36.2500	36.2500	36.2500	36.2500	+15.079%	1	171	+123.448%
2026-06-02	31.5000	31.5000	31.5000	31.5000	-11.268%	7	172	+157.143%
2026-05-29	36.2900	36.2900	35.2000	35.5000	+2.660%	12	174	+128.169%
2026-05-28	29.8500	34.8000	29.8500	34.5800	+32.490%	18	168	+134.239%
2026-05-27	25.2000	26.1000	25.2000	26.1000	+6.098%	4	162	+210.345%
2026-05-26	24.6000	24.6000	24.5000	24.6000	+2.075%	3	165	+229.268%
2026-05-22	24.2000	24.2000	23.8000	24.1000	-32.303%	11	167	+236.100%
2026-05-20	35.6000	35.7000	35.3000	35.6000	+3.338%	26	168	+127.528%
2026-05-18	35.1000	35.1000	33.9000	34.4500	+17.697%	8	146	+135.123%
2026-05-08	29.2700	29.2700	29.2700	29.2700	-1.448%	1	146	+176.734%
2026-05-07	29.7000	29.8000	29.5000	29.7000	-11.343%	9	146	+172.727%
2026-05-06	33.5000	33.6000	33.2000	33.5000	-16.563%	9	141	+141.791%
2026-04-28	40.1500	40.1500	40.1500	40.1500	+2.423%	1	150	+101.743%
2026-04-27	38.7000	39.7200	38.4800	39.2000	+5.660%	5	150	+106.633%
2026-04-24	37.6000	37.6000	37.1000	37.1000	-24.440%	2	148	+118.329%
2026-04-20	49.1000	49.1000	49.1000	49.1000	-5.395%	1	147	+64.969%
2026-04-17	50.0000	51.9000	50.0000	51.9000	-5.119%	11	146	+56.069%
2026-04-16	54.0000	55.7000	54.0000	54.7000	-32.685%	12	141	+48.080%
2026-04-10	81.2600	81.2600	81.2600	81.2600	+29.601%	1	138	-0.320%
2026-03-23	62.7000	62.7000	62.7000	62.7000	-7.658%	1	139	+29.187%
2026-03-19	68.2000	68.2000	67.9000	67.9000	+1.192%	4	138	+19.293%
2026-03-17	66.2000	67.5000	66.2000	67.1000	-5.360%	9	134	+20.715%
2026-03-16	70.9000	70.9000	70.9000	70.9000	-2.072%	1	130	+14.245%
2026-03-12	72.4000	72.4000	72.4000	72.4000	+4.008%	1	130	+11.878%
2026-03-09	69.6100	69.6100	69.6100	69.6100	+4.834%	1	129	+16.363%
2026-03-06	66.3000	66.8000	66.3000	66.4000	+6.959%	4	132	+21.988%
2026-03-05	62.0800	62.0800	62.0800	62.0800	-20.154%	1	130	+30.477%
2026-02-27	77.4000	77.7500	76.7000	77.7500	+22.557%	17	129	+4.180%
2026-02-25	63.4400	63.4400	63.4400	63.4400	-10.961%	1	122	+27.680%
2026-02-23	71.2500	71.2500	71.2500	71.2500	-6.435%	1	122	+13.684%
2026-02-17	76.1500	76.1500	76.1500	76.1500	+18.429%	1	122	+6.369%
2026-02-10	64.3000	64.3000	64.3000	64.3000	+16.065%	1	123	+25.972%
2026-02-02	53.4300	55.4000	53.4300	55.4000	+13.177%	7	122	+46.209%
2026-01-30	48.9500	48.9500	48.9500	48.9500	+27.474%	1	115	+65.475%
2026-01-26	38.4000	38.4000	38.4000	38.4000	+27.152%	1	115	+110.938%
2026-01-12	30.2000	30.2000	30.2000	30.2000	-9.851%	1	114	+168.212%
2026-01-09	33.5000	33.5000	33.5000	33.5000	-6.162%	1	115	+141.791%
2026-01-08	38.3800	38.3800	35.7000	35.7000	-25.407%	2	115	+126.891%
2026-01-02	47.8600	47.8600	47.8600	47.8600	-5.954%	2	114	+69.244%
2025-12-23	50.8900	50.8900	50.8900	50.8900	+3.246%	1	114	+59.167%
2025-12-22	49.2900	49.2900	49.2900	49.2900	-13.374%	1	114	+64.334%
2025-12-17	56.4000	56.9000	56.4000	56.9000	-4.834%	2	114	+42.355%
2025-12-16	60.1700	60.1700	59.7900	59.7900	-28.489%	2	115	+35.474%
2025-11-04	77.5000	83.6100	77.5000	83.6100	+19.734%	12	113	-3.122%
2025-10-28	69.8300	69.8300	69.8300	69.8300	+17.361%	1	113	+15.996%
2025-10-03	59.5000	59.5000	59.5000	59.5000	+2.675%	2	113	+36.134%
2025-10-02	57.9500	57.9500	57.9500	57.9500	+4.227%	2	113	+39.776%
2025-09-29	55.6000	56.4500	55.6000	55.6000	+0.180%	5	115	+45.683%
2025-09-26	55.2000	55.5000	55.2000	55.5000	+2.778%	2	117	+45.946%
2025-09-22	54.0000	54.0000	54.0000	54.0000	-4.526%	4	117	+50.000%
2025-09-18	56.1500	56.5600	56.1500	56.5600	-22.169%	3	119	+43.211%
2025-09-17	72.6700	72.6700	72.6700	72.6700	-1.797%	1	117	+11.463%
2025-09-12	74.0000	74.0000	73.9000	74.0000	+1.523%	6	118	+9.459%
2025-09-11	73.7000	73.7000	72.8900	72.8900	-16.859%	110	117	+11.126%
2025-09-10	89.9000	89.9000	87.3000	87.6700	+290.512%	12	17	-7.608%
2025-09-08	22.4500	22.4500	22.4500	22.4500	+16.021%	1	10	+260.802%
2025-08-28	19.3500	19.3500	19.3500	19.3500	-12.245%	1	10	+318.605%
2025-08-25	22.0500	22.0500	22.0500	22.0500	-6.170%	1	10	+267.347%
2025-08-21	23.5000	23.5000	23.5000	23.5000	-20.339%	1	10	+244.681%
2025-07-16	29.5000	29.5000	29.5000	29.5000	-10.416%	1	10	+174.576%
2025-07-07	32.9300	32.9300	32.9300	32.9300	-18.731%	1	9	+145.976%
2025-06-30	39.8500	40.5200	39.8500	40.5200	-11.528%	3	9	+99.901%
2025-06-10	45.8000	45.8000	45.8000	45.8000	-21.575%	2	6	+76.856%
2025-06-02	58.3000	58.4000	58.3000	58.4000	0.000%	4	4	+38.699%