Dark

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

EOD

Sep 16, 2026

6.66+1.679%(+0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.9700	6.6600	5.9700	6.6600	+1.679%	2	330	0.000%
2026-09-15	6.5500	6.5500	6.5500	6.5500	-12.667%	2	331	+1.679%
2026-09-14	7.5000	7.5000	7.5000	7.5000	-31.569%	3	331	-11.200%
2026-09-10	10.5000	11.5000	10.3000	10.9600	-0.364%	15	328	-39.234%
2026-09-08	11.0000	11.0000	11.0000	11.0000	+46.667%	1	326	-39.455%
2026-09-04	7.0000	8.5000	7.0000	7.5000	-41.860%	9	333	-11.200%
2026-09-03	12.9000	12.9000	12.9000	12.9000	+10.256%	1	333	-48.372%
2026-09-02	12.7000	12.7000	11.7000	11.7000	-2.500%	2	334	-43.077%
2026-09-01	13.6000	13.6000	12.0000	12.0000	-40.090%	7	334	-44.500%
2026-08-31	21.0000	21.0000	19.9600	20.0300	-19.880%	87	329	-66.750%
2026-08-28	25.0000	25.0000	25.0000	25.0000	-19.251%	1	402	-73.360%
2026-08-27	25.8900	30.9600	25.3000	30.9600	+68.078%	166	403	-78.488%
2026-08-26	18.9000	19.0600	16.2000	18.4200	+2.333%	26	255	-63.844%
2026-08-25	17.6000	18.0000	17.6000	18.0000	+52.542%	4	256	-63.000%
2026-08-24	13.9200	13.9200	11.8000	11.8000	-32.184%	83	253	-43.559%
2026-08-19	17.5400	17.6900	16.3000	17.4000	-14.286%	83	174	-61.724%
2026-08-17	24.6000	24.6000	20.3000	20.3000	-13.617%	2	99	-67.192%
2026-08-14	23.5000	23.5000	23.5000	23.5000	+11.905%	2	98	-71.660%
2026-08-13	21.0000	21.0000	21.0000	21.0000	-1.869%	1	98	-68.286%
2026-08-12	21.4000	21.4000	21.4000	21.4000	+1.663%	2	99	-68.879%
2026-08-11	20.6000	21.0500	20.6000	21.0500	-15.800%	5	101	-68.361%
2026-08-10	25.0000	25.0000	25.0000	25.0000	+7.759%	6	99	-73.360%
2026-08-07	23.2000	23.2000	23.2000	23.2000	+34.337%	3	93	-71.293%
2026-07-31	17.0000	17.2700	17.0000	17.2700	-18.768%	3	90	-61.436%
2026-07-27	21.2600	21.2600	21.2600	21.2600	+24.182%	1	89	-68.674%
2026-07-24	17.1200	17.1200	17.1200	17.1200	-12.205%	1	89	-61.098%
2026-07-22	21.7000	21.7000	19.4000	19.5000	-6.921%	16	89	-65.846%
2026-07-21	20.9500	20.9500	20.9500	20.9500	+5.276%	2	103	-68.210%
2026-07-17	17.1000	19.9000	17.0000	19.9000	-35.010%	5	103	-66.533%
2026-07-15	31.5000	31.5000	30.6200	30.6200	-21.487%	2	102	-78.250%
2026-07-09	38.4500	39.0000	38.4500	39.0000	-3.441%	16	103	-82.923%
2026-07-02	40.3900	40.3900	40.3900	40.3900	-32.683%	3	87	-83.511%
2026-06-23	60.0000	60.0000	60.0000	60.0000	+1.695%	3	87	-88.900%
2026-06-17	58.0000	59.0000	58.0000	59.0000	+5.735%	5	86	-88.712%
2026-06-15	55.0000	55.8000	55.0000	55.8000	+3.257%	2	86	-88.065%
2026-06-12	54.0400	54.0400	54.0400	54.0400	+2.445%	1	86	-87.676%
2026-06-11	53.8000	53.8000	52.7500	52.7500	-9.052%	2	86	-87.374%
2026-06-09	65.9300	65.9300	58.0000	58.0000	-13.562%	2	84	-88.517%
2026-06-05	70.0000	70.0000	67.1000	67.1000	-12.265%	2	84	-90.075%
2026-06-04	76.4800	76.4800	76.4800	76.4800	-4.757%	1	83	-91.292%
2026-06-02	75.2500	83.1000	75.2500	80.3000	+8.294%	3	83	-91.706%
2026-06-01	67.0000	74.1500	66.0000	74.1500	+9.350%	3	81	-91.018%
2026-05-28	73.3500	73.3500	67.8100	67.8100	-23.517%	6	79	-90.178%
2026-05-14	88.8500	88.8500	88.6600	88.6600	-0.158%	2	74	-92.488%
2026-05-12	88.8000	88.8000	88.8000	88.8000	-5.832%	1	73	-92.500%
2026-05-11	94.3000	94.3000	94.3000	94.3000	+11.598%	3	73	-92.937%
2026-05-08	84.5000	84.5000	84.5000	84.5000	-6.111%	1	73	-92.118%
2026-05-05	90.0000	90.0000	90.0000	90.0000	+13.322%	3	73	-92.600%
2026-05-01	79.4200	79.4200	79.4200	79.4200	+14.158%	1	70	-91.614%
2026-04-29	69.5700	69.5700	69.5700	69.5700	-19.906%	1	70	-90.427%
2026-04-24	74.6000	86.8600	74.6000	86.8600	+30.069%	4	69	-92.332%
2026-04-21	66.7800	66.7800	66.7800	66.7800	+15.737%	1	70	-90.027%
2026-04-17	57.7000	57.7000	57.7000	57.7000	+10.770%	2	70	-88.458%
2026-04-16	52.0900	52.0900	52.0900	52.0900	+30.879%	1	68	-87.214%
2026-04-15	39.8000	39.8000	39.8000	39.8000	-3.795%	4	67	-83.266%
2026-04-14	41.3700	41.3700	41.3700	41.3700	+36.041%	2	63	-83.901%
2026-04-10	30.4100	30.4100	30.4100	30.4100	-13.853%	1	64	-78.099%
2026-04-08	36.3500	36.3500	35.3000	35.3000	+14.203%	3	64	-81.133%
2026-04-02	30.9100	30.9100	30.9100	30.9100	+7.700%	1	63	-78.454%
2026-03-30	28.7000	28.7000	28.7000	28.7000	-13.030%	2	63	-76.794%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-37.203%	1	63	-79.818%
2026-03-19	52.5500	52.5500	52.5500	52.5500	-3.843%	1	62	-87.326%
2026-03-04	54.6500	54.6500	54.6500	54.6500	+21.715%	1	65	-87.813%
2026-03-02	44.9000	44.9000	44.9000	44.9000	-21.159%	1	65	-85.167%
2026-02-26	55.6500	56.9500	55.5100	56.9500	-8.617%	6	65	-88.306%
2026-02-20	62.3200	62.3200	62.3200	62.3200	+2.231%	1	65	-89.313%
2026-02-19	60.9600	60.9600	60.9600	60.9600	+18.140%	1	66	-89.075%
2026-02-17	52.2000	52.2000	49.5000	51.6000	+8.517%	20	65	-87.093%
2026-02-12	47.5500	47.5500	47.5500	47.5500	-10.704%	1	64	-85.994%
2026-02-11	53.2500	53.2500	53.2500	53.2500	+5.175%	1	64	-87.493%
2026-02-04	50.0200	50.6300	47.3000	50.6300	+2.077%	8	63	-86.846%
2026-02-03	49.6000	49.6000	49.6000	49.6000	-34.313%	4	59	-86.573%
2026-01-29	75.5100	75.5100	75.5100	75.5100	-22.474%	1	59	-91.180%
2026-01-20	89.2600	97.4000	89.2600	97.4000	+7.033%	3	58	-93.162%
2026-01-14	91.0000	91.0000	91.0000	91.0000	-14.890%	1	56	-92.681%
2026-01-09	97.6000	106.9200	97.6000	106.9200	+8.802%	2	57	-93.771%
2026-01-08	98.2700	98.2700	98.2700	98.2700	+5.633%	3	58	-93.223%
2026-01-06	92.0000	93.0300	92.0000	93.0300	+13.051%	3	58	-92.841%
2025-12-29	82.2900	82.2900	82.2900	82.2900	-0.855%	2	58	-91.907%
2025-12-22	83.0000	83.0000	83.0000	83.0000	+15.679%	1	58	-91.976%
2025-12-16	71.7500	71.7500	71.7500	71.7500	-8.947%	1	58	-90.718%
2025-12-12	79.3000	79.3000	78.8000	78.8000	-6.999%	2	58	-91.548%
2025-12-11	78.5500	84.7300	78.5500	84.7300	+4.476%	2	58	-92.140%
2025-12-08	81.1000	81.1000	81.1000	81.1000	-3.910%	1	57	-91.788%
2025-12-05	84.4000	84.4000	84.4000	84.4000	+2.927%	1	57	-92.109%
2025-12-04	82.0000	82.0000	82.0000	82.0000	+1.737%	1	57	-91.878%
2025-12-03	80.6000	80.6000	80.6000	80.6000	+15.011%	2	57	-91.737%
2025-12-01	71.4100	71.4100	67.0000	70.0800	+34.769%	5	59	-90.497%
2025-11-25	52.0000	52.0000	52.0000	52.0000	+16.985%	1	59	-87.192%
2025-11-18	44.4500	44.4500	44.4500	44.4500	-12.997%	1	59	-85.017%
2025-11-17	51.0900	51.0900	51.0900	51.0900	-3.440%	1	59	-86.964%
2025-11-13	52.9100	52.9100	52.9100	52.9100	+0.132%	1	58	-87.413%
2025-11-12	52.8400	52.8400	52.8400	52.8400	-1.455%	1	57	-87.396%
2025-11-10	53.6200	53.6200	53.6200	53.6200	-3.038%	2	58	-87.579%
2025-11-06	55.3000	55.3000	55.3000	55.3000	-24.433%	1	56	-87.957%
2025-11-03	73.1800	73.1800	73.1800	73.1800	-8.673%	1	56	-90.899%
2025-10-28	75.0000	80.1300	75.0000	80.1300	+3.127%	4	56	-91.689%
2025-10-23	77.7000	77.7000	77.7000	77.7000	+8.671%	2	56	-91.429%
2025-10-16	71.5000	71.5000	71.5000	71.5000	-11.728%	2	56	-90.685%
2025-10-10	81.0000	81.0000	81.0000	81.0000	-14.313%	1	56	-91.778%
2025-10-08	94.5300	94.5300	94.5300	94.5300	+6.934%	1	56	-92.955%
2025-10-02	88.4000	88.4000	88.4000	88.4000	-11.609%	1	57	-92.466%
2025-10-01	100.0100	100.0100	100.0100	100.0100	+5.053%	1	57	-93.341%
2025-09-29	92.0000	95.2000	92.0000	95.2000	+2.366%	23	57	-93.004%
2025-09-25	88.5000	93.0000	88.5000	93.0000	+5.682%	2	42	-92.839%
2025-09-24	84.6000	88.0000	84.6000	88.0000	-20.000%	9	42	-92.432%
2025-09-22	93.4000	110.0000	93.4000	110.0000	+17.622%	6	37	-93.945%
2025-09-19	93.0000	93.5200	93.0000	93.5200	+8.618%	3	43	-92.879%
2025-09-18	73.7000	89.0000	73.0000	86.1000	+60.935%	12	40	-92.265%
2025-09-15	54.5000	54.5000	53.5000	53.5000	-6.124%	2	45	-87.551%
2025-09-12	59.0000	60.0000	56.9900	56.9900	-5.017%	3	43	-88.314%
2025-09-11	57.0000	61.7000	57.0000	60.0000	+50.000%	10	42	-88.900%
2025-09-10	51.9000	51.9000	40.0000	40.0000	-80.000%	49	47	-83.350%
2025-07-29	200.0000	200.0000	200.0000	200.0000	+33.333%	1	3	-96.670%
2025-07-16	150.0000	150.0000	150.0000	150.0000	+27.119%	1	3	-95.560%
2024-12-10	118.0000	118.0000	118.0000	118.0000	-7.813%	1	3	-94.356%
2024-12-05	128.0000	128.0000	128.0000	128.0000	-12.604%	1	2	-94.797%
2024-10-11	146.4600	146.4600	146.4600	146.4600	-1.625%	4	2	-95.453%
2024-10-10	148.7700	148.8800	148.7300	148.8800	+23.225%	4	2	-95.527%
2024-09-13	120.9400	120.9400	120.8200	120.8200	0.000%	12	6	-94.488%