Dark

SNPS20261218C500
SNPS Dec 18 2026 500.00 Call (SNPS261218C00500000)
option OPRA

EOD

Jul 27, 2026

21.26+24.182%(+4.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	21.2600	21.2600	21.2600	21.2600	+24.182%	1	89	0.000%
2026-07-24	17.1200	17.1200	17.1200	17.1200	-12.205%	1	89	+24.182%
2026-07-22	21.7000	21.7000	19.4000	19.5000	-6.921%	16	89	+9.026%
2026-07-21	20.9500	20.9500	20.9500	20.9500	+5.276%	2	103	+1.480%
2026-07-17	17.1000	19.9000	17.0000	19.9000	-35.010%	5	103	+6.834%
2026-07-15	31.5000	31.5000	30.6200	30.6200	-21.487%	2	102	-30.568%
2026-07-09	38.4500	39.0000	38.4500	39.0000	-3.441%	16	103	-45.487%
2026-07-02	40.3900	40.3900	40.3900	40.3900	-32.683%	3	87	-47.363%
2026-06-23	60.0000	60.0000	60.0000	60.0000	+1.695%	3	87	-64.567%
2026-06-17	58.0000	59.0000	58.0000	59.0000	+5.735%	5	86	-63.966%
2026-06-15	55.0000	55.8000	55.0000	55.8000	+3.257%	2	86	-61.900%
2026-06-12	54.0400	54.0400	54.0400	54.0400	+2.445%	1	86	-60.659%
2026-06-11	53.8000	53.8000	52.7500	52.7500	-9.052%	2	86	-59.697%
2026-06-09	65.9300	65.9300	58.0000	58.0000	-13.562%	2	84	-63.345%
2026-06-05	70.0000	70.0000	67.1000	67.1000	-12.265%	2	84	-68.316%
2026-06-04	76.4800	76.4800	76.4800	76.4800	-4.757%	1	83	-72.202%
2026-06-02	75.2500	83.1000	75.2500	80.3000	+8.294%	3	83	-73.524%
2026-06-01	67.0000	74.1500	66.0000	74.1500	+9.350%	3	81	-71.328%
2026-05-28	73.3500	73.3500	67.8100	67.8100	-23.517%	6	79	-68.648%
2026-05-14	88.8500	88.8500	88.6600	88.6600	-0.158%	2	74	-76.021%
2026-05-12	88.8000	88.8000	88.8000	88.8000	-5.832%	1	73	-76.059%
2026-05-11	94.3000	94.3000	94.3000	94.3000	+11.598%	3	73	-77.455%
2026-05-08	84.5000	84.5000	84.5000	84.5000	-6.111%	1	73	-74.840%
2026-05-05	90.0000	90.0000	90.0000	90.0000	+13.322%	3	73	-76.378%
2026-05-01	79.4200	79.4200	79.4200	79.4200	+14.158%	1	70	-73.231%
2026-04-29	69.5700	69.5700	69.5700	69.5700	-19.906%	1	70	-69.441%
2026-04-24	74.6000	86.8600	74.6000	86.8600	+30.069%	4	69	-75.524%
2026-04-21	66.7800	66.7800	66.7800	66.7800	+15.737%	1	70	-68.164%
2026-04-17	57.7000	57.7000	57.7000	57.7000	+10.770%	2	70	-63.154%
2026-04-16	52.0900	52.0900	52.0900	52.0900	+30.879%	1	68	-59.186%
2026-04-15	39.8000	39.8000	39.8000	39.8000	-3.795%	4	67	-46.583%
2026-04-14	41.3700	41.3700	41.3700	41.3700	+36.041%	2	63	-48.610%
2026-04-10	30.4100	30.4100	30.4100	30.4100	-13.853%	1	64	-30.089%
2026-04-08	36.3500	36.3500	35.3000	35.3000	+14.203%	3	64	-39.773%
2026-04-02	30.9100	30.9100	30.9100	30.9100	+7.700%	1	63	-31.220%
2026-03-30	28.7000	28.7000	28.7000	28.7000	-13.030%	2	63	-25.923%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-37.203%	1	63	-35.576%
2026-03-19	52.5500	52.5500	52.5500	52.5500	-3.843%	1	62	-59.543%
2026-03-04	54.6500	54.6500	54.6500	54.6500	+21.715%	1	65	-61.098%
2026-03-02	44.9000	44.9000	44.9000	44.9000	-21.159%	1	65	-52.650%
2026-02-26	55.6500	56.9500	55.5100	56.9500	-8.617%	6	65	-62.669%
2026-02-20	62.3200	62.3200	62.3200	62.3200	+2.231%	1	65	-65.886%
2026-02-19	60.9600	60.9600	60.9600	60.9600	+18.140%	1	66	-65.125%
2026-02-17	52.2000	52.2000	49.5000	51.6000	+8.517%	20	65	-58.798%
2026-02-12	47.5500	47.5500	47.5500	47.5500	-10.704%	1	64	-55.289%
2026-02-11	53.2500	53.2500	53.2500	53.2500	+5.175%	1	64	-60.075%
2026-02-04	50.0200	50.6300	47.3000	50.6300	+2.077%	8	63	-58.009%
2026-02-03	49.6000	49.6000	49.6000	49.6000	-34.313%	4	59	-57.137%
2026-01-29	75.5100	75.5100	75.5100	75.5100	-22.474%	1	59	-71.845%
2026-01-20	89.2600	97.4000	89.2600	97.4000	+7.033%	3	58	-78.172%
2026-01-14	91.0000	91.0000	91.0000	91.0000	-14.890%	1	56	-76.637%
2026-01-09	97.6000	106.9200	97.6000	106.9200	+8.802%	2	57	-80.116%
2026-01-08	98.2700	98.2700	98.2700	98.2700	+5.633%	3	58	-78.366%
2026-01-06	92.0000	93.0300	92.0000	93.0300	+13.051%	3	58	-77.147%
2025-12-29	82.2900	82.2900	82.2900	82.2900	-0.855%	2	58	-74.165%
2025-12-22	83.0000	83.0000	83.0000	83.0000	+15.679%	1	58	-74.386%
2025-12-16	71.7500	71.7500	71.7500	71.7500	-8.947%	1	58	-70.369%
2025-12-12	79.3000	79.3000	78.8000	78.8000	-6.999%	2	58	-73.020%
2025-12-11	78.5500	84.7300	78.5500	84.7300	+4.476%	2	58	-74.909%
2025-12-08	81.1000	81.1000	81.1000	81.1000	-3.910%	1	57	-73.785%
2025-12-05	84.4000	84.4000	84.4000	84.4000	+2.927%	1	57	-74.810%
2025-12-04	82.0000	82.0000	82.0000	82.0000	+1.737%	1	57	-74.073%
2025-12-03	80.6000	80.6000	80.6000	80.6000	+15.011%	2	57	-73.623%
2025-12-01	71.4100	71.4100	67.0000	70.0800	+34.769%	5	59	-69.663%
2025-11-25	52.0000	52.0000	52.0000	52.0000	+16.985%	1	59	-59.115%
2025-11-18	44.4500	44.4500	44.4500	44.4500	-12.997%	1	59	-52.171%
2025-11-17	51.0900	51.0900	51.0900	51.0900	-3.440%	1	59	-58.387%
2025-11-13	52.9100	52.9100	52.9100	52.9100	+0.132%	1	58	-59.819%
2025-11-12	52.8400	52.8400	52.8400	52.8400	-1.455%	1	57	-59.765%
2025-11-10	53.6200	53.6200	53.6200	53.6200	-3.038%	2	58	-60.351%
2025-11-06	55.3000	55.3000	55.3000	55.3000	-24.433%	1	56	-61.555%
2025-11-03	73.1800	73.1800	73.1800	73.1800	-8.673%	1	56	-70.948%
2025-10-28	75.0000	80.1300	75.0000	80.1300	+3.127%	4	56	-73.468%
2025-10-23	77.7000	77.7000	77.7000	77.7000	+8.671%	2	56	-72.638%
2025-10-16	71.5000	71.5000	71.5000	71.5000	-11.728%	2	56	-70.266%
2025-10-10	81.0000	81.0000	81.0000	81.0000	-14.313%	1	56	-73.753%
2025-10-08	94.5300	94.5300	94.5300	94.5300	+6.934%	1	56	-77.510%
2025-10-02	88.4000	88.4000	88.4000	88.4000	-11.609%	1	57	-75.950%
2025-10-01	100.0100	100.0100	100.0100	100.0100	+5.053%	1	57	-78.742%
2025-09-29	92.0000	95.2000	92.0000	95.2000	+2.366%	23	57	-77.668%
2025-09-25	88.5000	93.0000	88.5000	93.0000	+5.682%	2	42	-77.140%
2025-09-24	84.6000	88.0000	84.6000	88.0000	-20.000%	9	42	-75.841%
2025-09-22	93.4000	110.0000	93.4000	110.0000	+17.622%	6	37	-80.673%
2025-09-19	93.0000	93.5200	93.0000	93.5200	+8.618%	3	43	-77.267%
2025-09-18	73.7000	89.0000	73.0000	86.1000	+60.935%	12	40	-75.308%
2025-09-15	54.5000	54.5000	53.5000	53.5000	-6.124%	2	45	-60.262%
2025-09-12	59.0000	60.0000	56.9900	56.9900	-5.017%	3	43	-62.695%
2025-09-11	57.0000	61.7000	57.0000	60.0000	+50.000%	10	42	-64.567%
2025-09-10	51.9000	51.9000	40.0000	40.0000	-80.000%	49	47	-46.850%
2025-07-29	200.0000	200.0000	200.0000	200.0000	+33.333%	1	3	-89.370%
2025-07-16	150.0000	150.0000	150.0000	150.0000	+27.119%	1	3	-85.827%
2024-12-10	118.0000	118.0000	118.0000	118.0000	-7.813%	1	3	-81.983%
2024-12-05	128.0000	128.0000	128.0000	128.0000	-12.604%	1	2	-83.391%
2024-10-11	146.4600	146.4600	146.4600	146.4600	-1.625%	4	2	-85.484%
2024-10-10	148.7700	148.8800	148.7300	148.8800	+23.225%	4	2	-85.720%
2024-09-13	120.9400	120.9400	120.8200	120.8200	0.000%	12	6	-82.404%