Dark

SNPS20261218C550
SNPS Dec 18 2026 550.00 Call (SNPS261218C00550000)
option OPRA

EOD

Sep 16, 2026

2.72-29.351%(-1.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.7200	2.7200	2.7200	2.7200	-29.351%	1	98	0.000%
2026-09-14	3.8600	3.8600	3.7400	3.8500	-35.833%	20	99	-29.351%
2026-09-10	6.0000	6.0000	6.0000	6.0000	+57.895%	5	89	-54.667%
2026-09-04	3.8000	3.8000	3.8000	3.8000	-35.593%	1	84	-28.421%
2026-09-03	7.0000	7.0000	5.9000	5.9000	-50.000%	2	84	-53.898%
2026-08-28	16.3500	16.3500	11.8000	11.8000	-31.115%	5	85	-76.949%
2026-08-27	15.3000	17.1500	14.1000	17.1300	+80.696%	68	84	-84.121%
2026-08-26	9.4800	9.4800	9.4800	9.4800	-0.211%	30	84	-71.308%
2026-08-19	9.5000	9.5000	9.5000	9.5000	-26.698%	1	54	-71.368%
2026-08-14	12.9600	12.9600	12.9600	12.9600	-19.000%	1	55	-79.012%
2026-08-10	16.0000	16.0000	16.0000	16.0000	+14.286%	5	55	-83.000%
2026-08-04	13.4400	14.0000	13.4400	14.0000	+1.156%	3	55	-80.571%
2026-07-21	13.8400	13.8400	13.8400	13.8400	-3.889%	2	52	-80.347%
2026-07-17	12.1200	14.4000	12.1200	14.4000	-21.053%	4	51	-81.111%
2026-07-16	19.4000	19.8000	18.2400	18.2400	-10.103%	8	52	-85.088%
2026-07-15	20.0000	20.2900	20.0000	20.2900	-7.352%	2	52	-86.594%
2026-07-14	21.9000	21.9000	21.9000	21.9000	-27.000%	1	53	-87.580%
2026-07-13	30.0000	30.0000	30.0000	30.0000	+19.048%	1	52	-90.933%
2026-07-10	25.2000	25.2000	25.2000	25.2000	-18.710%	1	51	-89.206%
2026-07-02	31.0000	31.0000	31.0000	31.0000	-10.740%	1	51	-91.226%
2026-07-01	34.5900	34.7300	34.5900	34.7300	+12.395%	2	51	-92.168%
2026-06-29	30.9000	30.9000	30.9000	30.9000	-12.440%	2	52	-91.197%
2026-06-25	35.2900	35.2900	35.2900	35.2900	-21.228%	1	50	-92.292%
2026-06-23	43.6500	44.8000	43.6500	44.8000	+14.286%	2	50	-93.929%
2026-06-09	39.2000	39.2000	39.2000	39.2000	-12.048%	1	49	-93.061%
2026-06-05	45.7000	45.7000	44.5700	44.5700	-21.504%	2	50	-93.897%
2026-06-03	57.5500	57.5500	56.7700	56.7800	-4.491%	3	50	-95.210%
2026-06-02	59.4500	59.4500	59.4500	59.4500	+5.464%	2	50	-95.425%
2026-06-01	56.3700	56.3700	56.3700	56.3700	+13.057%	2	50	-95.175%
2026-05-28	48.3000	49.8900	48.3000	49.8600	-20.478%	12	48	-94.545%
2026-05-13	62.7000	62.7000	62.7000	62.7000	-11.064%	1	36	-95.662%
2026-05-11	73.0000	73.0000	70.5000	70.5000	+0.714%	7	36	-96.142%
2026-05-08	70.0000	70.0000	70.0000	70.0000	+4.478%	1	31	-96.114%
2026-05-05	67.1000	69.4000	67.0000	67.0000	+13.559%	3	31	-95.940%
2026-05-01	59.0000	59.0000	59.0000	59.0000	-4.839%	1	30	-95.390%
2026-04-27	62.0000	62.0000	62.0000	62.0000	+24.124%	2	30	-95.613%
2026-04-22	49.9500	49.9500	49.9500	49.9500	+0.402%	1	30	-94.555%
2026-04-21	49.7500	49.7500	49.7500	49.7500	+14.368%	1	31	-94.533%
2026-04-20	42.6000	43.5000	42.6000	43.5000	+3.571%	2	32	-93.747%
2026-04-17	42.0000	42.0000	42.0000	42.0000	+19.692%	1	30	-93.524%
2026-04-16	35.0900	35.0900	35.0900	35.0900	+34.962%	1	30	-92.249%
2026-04-08	23.5000	26.0000	23.5000	26.0000	+0.775%	4	30	-89.538%
2026-04-01	25.8000	25.8000	25.8000	25.8000	+12.174%	1	28	-89.457%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+6.432%	1	27	-88.174%
2026-03-30	21.6100	21.6100	21.6100	21.6100	-8.043%	3	26	-87.413%
2026-03-27	23.5000	23.5000	23.5000	23.5000	-43.305%	1	23	-88.426%
2026-03-23	41.4500	41.4500	41.4500	41.4500	+9.079%	1	23	-93.438%
2026-03-13	38.0000	38.0000	38.0000	38.0000	-12.240%	5	24	-92.842%
2026-02-26	43.3000	43.3000	43.3000	43.3000	-16.731%	1	26	-93.718%
2026-02-25	52.0000	52.0000	52.0000	52.0000	+33.710%	2	29	-94.769%
2026-02-12	38.8900	38.8900	38.8900	38.8900	-9.368%	1	29	-93.006%
2026-02-09	40.9900	44.1800	40.9900	42.9100	+14.427%	16	29	-93.661%
2026-02-03	40.0000	40.0000	37.5000	37.5000	-30.684%	2	27	-92.747%
2026-01-30	54.3000	54.3000	54.1000	54.1000	-27.857%	4	26	-94.972%
2026-01-28	74.9900	74.9900	74.9900	74.9900	+2.712%	1	29	-96.373%
2026-01-26	68.6400	73.0100	68.6400	73.0100	+0.634%	13	28	-96.274%
2026-01-23	69.4600	72.5500	69.4600	72.5500	-1.225%	10	25	-96.251%
2026-01-22	73.4500	75.9000	73.4500	73.4500	+4.764%	9	27	-96.297%
2026-01-14	70.1500	70.1500	70.1100	70.1100	-12.363%	2	27	-96.120%
2026-01-07	77.0000	80.0000	77.0000	80.0000	+8.108%	2	26	-96.600%
2026-01-05	74.0000	74.0000	74.0000	74.0000	+19.278%	1	24	-96.324%
2025-12-29	63.6600	63.7400	62.0400	62.0400	-2.207%	5	24	-95.616%
2025-12-22	63.4400	63.4400	63.4400	63.4400	+13.407%	1	26	-95.712%
2025-12-18	55.9400	55.9400	55.9400	55.9400	+1.709%	2	26	-95.138%
2025-12-16	55.0000	55.0000	55.0000	55.0000	-4.281%	1	27	-95.055%
2025-12-12	57.4600	57.4600	57.4600	57.4600	-14.672%	2	26	-95.266%
2025-12-11	63.1700	67.3400	63.1000	67.3400	+6.047%	4	26	-95.961%
2025-12-08	63.5000	63.5000	63.5000	63.5000	-4.511%	1	28	-95.717%
2025-12-05	66.5000	66.5000	66.5000	66.5000	+3.021%	1	27	-95.910%
2025-12-04	64.5500	64.5500	64.5500	64.5500	+12.261%	1	26	-95.786%
2025-12-02	57.5000	57.5000	57.5000	57.5000	+39.394%	2	26	-95.270%
2025-11-25	41.2500	41.2500	41.2500	41.2500	+12.092%	1	24	-93.406%
2025-11-18	36.8000	36.8000	36.8000	36.8000	-7.071%	4	24	-92.609%
2025-11-07	39.6400	39.6400	39.6000	39.6000	-40.727%	2	20	-93.131%
2025-10-27	66.7000	66.8800	66.6000	66.8100	+21.473%	20	16	-95.929%
2025-10-17	55.0000	55.0000	55.0000	55.0000	-27.916%	2	16	-95.055%
2025-09-25	76.3000	76.3000	75.8000	76.3000	-19.684%	8	18	-96.435%
2025-09-23	95.0000	95.0000	95.0000	95.0000	+17.284%	1	14	-97.137%
2025-09-22	81.0000	81.0000	81.0000	81.0000	+24.233%	2	13	-96.642%
2025-09-18	65.2000	65.2000	65.2000	65.2000	+54.649%	1	13	-95.828%
2025-09-17	42.4000	42.4000	42.1600	42.1600	+1.346%	2	13	-93.548%
2025-09-15	41.7000	41.7000	41.6000	41.6000	0.000%	2	12	-93.462%
2025-09-12	41.6000	41.6000	41.6000	41.6000	-14.789%	1	13	-93.462%
2025-09-11	47.0000	48.8200	44.9000	48.8200	+64.377%	4	12	-94.429%
2025-09-10	36.0000	36.0000	29.7000	29.7000	-78.891%	5	9	-90.842%
2025-09-08	140.5000	140.7000	140.5000	140.7000	-13.223%	2	5	-98.067%
2025-08-05	162.1400	162.1400	162.1400	162.1400	+20.104%	1	5	-98.322%
2025-07-28	135.0000	135.0000	135.0000	135.0000	+288.377%	1	6	-97.985%
2025-04-04	34.7600	34.7600	34.7600	34.7600	-8.695%	10	6	-92.175%
2025-04-03	39.2000	39.2000	38.0500	38.0700	-63.743%	10	6	-92.855%
2025-02-05	105.0000	105.0000	105.0000	105.0000	+5.000%	1	1	-97.410%
2025-02-04	100.0000	100.0000	100.0000	100.0000	0.000%	1	1	-97.280%