Dark

SNPS20261218C600
SNPS Dec 18 2026 600.00 Call (SNPS261218C00600000)
option OPRA

EOD

Sep 15, 2026

1.20-42.857%(-0.90)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.3200	1.4700	1.2000	1.2000	-42.857%	19	316	0.000%
2026-09-14	2.1000	2.1000	2.1000	2.1000	-12.500%	1	313	-42.857%
2026-09-11	2.5000	2.5000	2.4000	2.4000	-33.333%	3	314	-50.000%
2026-09-10	3.6000	3.6000	3.6000	3.6000	+51.899%	1	313	-66.667%
2026-09-04	2.0000	2.3700	2.0000	2.3700	-12.222%	5	310	-49.367%
2026-09-03	2.7000	2.7000	2.7000	2.7000	-10.000%	1	310	-55.556%
2026-09-01	3.8300	3.8300	3.0000	3.0000	-49.580%	5	310	-60.000%
2026-08-28	8.8000	8.8000	5.9500	5.9500	-33.889%	7	311	-79.832%
2026-08-27	8.6000	9.3000	8.3000	9.0000	+53.322%	155	305	-86.667%
2026-08-26	5.8700	5.8700	5.8700	5.8700	+30.444%	1	152	-79.557%
2026-08-24	4.0000	4.5000	4.0000	4.5000	-31.818%	3	152	-73.333%
2026-08-18	6.6000	6.6000	6.6000	6.6000	-22.807%	1	150	-81.818%
2026-08-17	8.5500	8.5500	8.5500	8.5500	+6.875%	1	151	-85.965%
2026-08-06	8.0000	8.0000	8.0000	8.0000	-17.526%	3	150	-85.000%
2026-08-05	9.7000	9.7000	9.7000	9.7000	+31.081%	1	150	-87.629%
2026-08-03	7.4000	7.4000	7.4000	7.4000	+14.374%	1	149	-83.784%
2026-07-31	6.4700	6.4700	6.4700	6.4700	-33.980%	1	149	-81.453%
2026-07-28	9.8000	9.8000	9.8000	9.8000	+15.976%	1	148	-87.755%
2026-07-21	8.4500	8.4500	8.4500	8.4500	-16.749%	1	147	-85.799%
2026-07-20	10.1500	10.1500	10.1500	10.1500	-43.611%	1	147	-88.177%
2026-07-10	18.0000	18.0000	18.0000	18.0000	+5.325%	4	147	-93.333%
2026-07-08	17.1100	17.4700	17.0900	17.0900	-10.524%	80	143	-92.978%
2026-07-02	19.1000	19.1000	19.1000	19.1000	-7.056%	1	210	-93.717%
2026-06-26	20.5500	20.5500	20.5500	20.5500	-23.264%	5	210	-94.161%
2026-06-24	27.5800	27.5800	26.7800	26.7800	-2.618%	2	205	-95.519%
2026-06-22	27.5000	27.5000	27.5000	27.5000	+25.000%	1	205	-95.636%
2026-06-16	22.0000	22.0000	22.0000	22.0000	-31.250%	1	204	-94.545%
2026-06-08	32.0000	32.0000	32.0000	32.0000	-23.810%	1	204	-96.250%
2026-06-04	42.0000	42.0000	42.0000	42.0000	-6.667%	1	205	-97.143%
2026-06-03	45.0000	45.0000	45.0000	45.0000	-1.532%	1	206	-97.333%
2026-06-02	40.8000	45.7000	40.8000	45.7000	+12.147%	2	206	-97.374%
2026-06-01	39.2200	40.7500	39.2200	40.7500	+12.725%	3	206	-97.055%
2026-05-28	50.5000	50.5000	36.0000	36.1500	-41.267%	45	206	-96.680%
2026-05-26	60.9200	61.5500	60.9200	61.5500	+8.096%	3	223	-98.050%
2026-05-22	58.4000	58.8400	56.9400	56.9400	+20.381%	33	223	-97.893%
2026-05-21	44.5000	47.3000	44.5000	47.3000	+12.619%	3	225	-97.463%
2026-05-20	42.0000	42.0000	42.0000	42.0000	-4.415%	5	225	-97.143%
2026-05-18	43.9400	43.9400	43.9400	43.9400	-8.458%	1	227	-97.269%
2026-05-15	48.0000	48.0000	48.0000	48.0000	+2.564%	1	227	-97.500%
2026-05-13	46.8000	46.8000	46.8000	46.8000	-10.138%	1	226	-97.436%
2026-05-11	52.2200	52.2200	52.0800	52.0800	+4.160%	75	226	-97.696%
2026-05-06	50.0000	50.0000	50.0000	50.0000	+7.411%	1	151	-97.600%
2026-05-04	46.5500	46.5500	46.5500	46.5500	+16.375%	1	151	-97.422%
2026-04-30	40.0000	40.0000	40.0000	40.0000	+32.670%	1	152	-97.000%
2026-04-20	30.1500	30.1500	30.1500	30.1500	+20.600%	1	151	-96.020%
2026-04-16	25.0000	25.0000	25.0000	25.0000	+11.607%	1	151	-95.200%
2026-04-15	22.4000	22.4000	22.4000	22.4000	+10.891%	1	151	-94.643%
2026-04-14	20.2000	20.2000	20.2000	20.2000	+51.198%	2	151	-94.059%
2026-04-10	13.3600	13.3600	13.3600	13.3600	-23.218%	1	152	-91.018%
2026-04-08	17.5000	17.5000	17.4000	17.4000	+6.098%	2	152	-93.103%
2026-04-07	16.4000	16.4000	16.4000	16.4000	+36.667%	1	153	-92.683%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-27.711%	2	152	-90.000%
2026-04-01	18.0000	18.0000	16.6000	16.6000	+14.011%	2	151	-92.771%
2026-03-30	14.5600	14.5600	14.5600	14.5600	-24.677%	1	151	-91.758%
2026-03-26	22.0000	22.0000	19.3300	19.3300	-22.680%	3	152	-93.792%
2026-03-13	25.0000	25.0000	25.0000	25.0000	-17.763%	2	151	-95.200%
2026-03-12	30.4000	30.4000	30.4000	30.4000	-8.434%	4	149	-96.053%
2026-03-05	33.2000	33.2000	33.2000	33.2000	+11.973%	8	145	-96.386%
2026-03-04	29.6500	29.6500	29.6500	29.6500	+5.704%	1	137	-95.953%
2026-03-02	28.0500	28.0500	28.0500	28.0500	-11.094%	1	136	-95.722%
2026-02-26	30.7000	31.5500	30.7000	31.5500	+17.505%	12	135	-96.197%
2026-02-17	26.8500	26.8500	26.8500	26.8500	-4.176%	1	123	-95.531%
2026-02-12	28.0200	28.0200	28.0200	28.0200	+0.071%	38	123	-95.717%
2026-02-05	25.0000	28.0000	25.0000	28.0000	+12.000%	11	86	-95.714%
2026-02-04	25.0000	25.0000	25.0000	25.0000	-50.980%	1	76	-95.200%
2026-01-29	51.0000	51.0000	51.0000	51.0000	-7.942%	1	75	-97.647%
2026-01-22	55.4000	55.4000	55.4000	55.4000	-12.411%	1	74	-97.834%
2026-01-21	63.2500	63.2500	63.2500	63.2500	+2.016%	1	73	-98.103%
2026-01-13	62.0000	62.0000	62.0000	62.0000	-6.767%	3	72	-98.065%
2026-01-12	66.5000	66.5000	66.5000	66.5000	+4.232%	2	74	-98.195%
2026-01-07	63.5000	63.8000	63.5000	63.8000	+10.572%	2	76	-98.119%
2026-01-06	57.0000	57.7000	57.0000	57.7000	+10.962%	6	75	-97.920%
2026-01-05	52.0000	52.0000	52.0000	52.0000	+19.678%	2	77	-97.692%
2025-12-31	43.4500	43.4500	43.4500	43.4500	-11.327%	1	77	-97.238%
2025-12-22	48.5000	49.0000	48.2000	49.0000	+56.300%	4	77	-97.551%
2025-11-24	32.8000	32.8000	31.3500	31.3500	+1.918%	2	74	-96.172%
2025-11-11	29.8000	30.7600	29.8000	30.7600	-16.865%	3	74	-96.099%
2025-11-04	38.2000	38.2000	37.0000	37.0000	-21.293%	44	77	-96.757%
2025-11-03	43.5000	47.0100	43.5000	47.0100	-5.792%	6	86	-97.447%
2025-10-31	49.1100	49.9000	49.1100	49.9000	-8.440%	45	86	-97.595%
2025-10-24	54.5000	54.5000	54.5000	54.5000	+19.126%	1	47	-97.798%
2025-10-17	45.7500	45.8500	45.7200	45.7500	+6.643%	6	48	-97.377%
2025-10-14	42.9000	42.9000	42.9000	42.9000	-3.812%	2	48	-97.203%
2025-10-13	45.5000	45.5000	44.6000	44.6000	+1.525%	2	48	-97.309%
2025-10-10	43.9300	43.9300	43.9300	43.9300	-26.783%	1	49	-97.268%
2025-10-08	60.0000	60.0000	60.0000	60.0000	+5.263%	1	48	-98.000%
2025-10-02	57.0000	57.0000	57.0000	57.0000	-1.724%	2	49	-97.895%
2025-09-29	59.0000	59.0000	58.0000	58.0000	-22.667%	3	47	-97.931%
2025-09-22	71.0000	75.0000	71.0000	75.0000	+47.059%	2	44	-98.400%
2025-09-18	44.0000	51.0000	44.0000	51.0000	+60.277%	3	44	-97.647%
2025-09-17	31.8200	31.8200	31.8200	31.8200	+4.328%	1	45	-96.229%
2025-09-12	38.0000	38.0000	30.5000	30.5000	-16.553%	6	44	-96.066%
2025-09-11	31.8000	36.5500	28.2000	36.5500	+71.596%	5	43	-96.717%
2025-09-10	25.8000	27.0000	21.3000	21.3000	-81.283%	10	40	-94.366%
2025-09-09	113.8000	113.8000	113.8000	113.8000	-9.395%	1	37	-98.946%
2025-08-18	125.2000	125.6000	125.2000	125.6000	+3.120%	2	37	-99.045%
2025-08-15	122.1000	122.1000	121.8000	121.8000	-14.056%	2	38	-99.015%
2025-07-29	141.7200	141.7200	141.7200	141.7200	+16.069%	2	39	-99.153%
2025-07-23	122.3000	122.3000	122.1000	122.1000	+40.587%	2	37	-99.017%
2025-07-16	86.8500	86.8500	86.8500	86.8500	+15.094%	2	38	-98.618%
2025-07-07	75.4600	75.4600	75.4600	75.4600	+199.088%	2	40	-98.410%
2025-04-08	25.1000	25.2300	25.0800	25.2300	-16.040%	80	40	-95.244%
2025-04-03	30.1500	30.1500	30.0500	30.0500	-32.090%	5	5	-96.007%
2025-03-20	44.2500	44.2500	44.2500	44.2500	-16.509%	5	6	-97.288%
2025-03-03	53.0000	53.0000	53.0000	53.0000	-29.333%	1	3	-97.736%
2024-12-19	75.0000	75.0000	75.0000	75.0000	-26.736%	1	3	-98.400%
2024-10-11	102.3700	102.3700	102.3700	102.3700	-1.406%	4	2	-98.828%
2024-10-10	103.5600	103.8300	103.5600	103.8300	+27.728%	4	2	-98.844%
2024-09-13	81.2800	81.2900	81.2500	81.2900	0.000%	12	6	-98.524%