Dark

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

EOD

Jul 28, 2026

9.80+15.976%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	9.8000	9.8000	9.8000	9.8000	+15.976%	1	148	0.000%
2026-07-21	8.4500	8.4500	8.4500	8.4500	-16.749%	1	147	+15.976%
2026-07-20	10.1500	10.1500	10.1500	10.1500	-43.611%	1	147	-3.448%
2026-07-10	18.0000	18.0000	18.0000	18.0000	+5.325%	4	147	-45.556%
2026-07-08	17.1100	17.4700	17.0900	17.0900	-10.524%	80	143	-42.657%
2026-07-02	19.1000	19.1000	19.1000	19.1000	-7.056%	1	210	-48.691%
2026-06-26	20.5500	20.5500	20.5500	20.5500	-23.264%	5	210	-52.311%
2026-06-24	27.5800	27.5800	26.7800	26.7800	-2.618%	2	205	-63.406%
2026-06-22	27.5000	27.5000	27.5000	27.5000	+25.000%	1	205	-64.364%
2026-06-16	22.0000	22.0000	22.0000	22.0000	-31.250%	1	204	-55.455%
2026-06-08	32.0000	32.0000	32.0000	32.0000	-23.810%	1	204	-69.375%
2026-06-04	42.0000	42.0000	42.0000	42.0000	-6.667%	1	205	-76.667%
2026-06-03	45.0000	45.0000	45.0000	45.0000	-1.532%	1	206	-78.222%
2026-06-02	40.8000	45.7000	40.8000	45.7000	+12.147%	2	206	-78.556%
2026-06-01	39.2200	40.7500	39.2200	40.7500	+12.725%	3	206	-75.951%
2026-05-28	50.5000	50.5000	36.0000	36.1500	-41.267%	45	206	-72.891%
2026-05-26	60.9200	61.5500	60.9200	61.5500	+8.096%	3	223	-84.078%
2026-05-22	58.4000	58.8400	56.9400	56.9400	+20.381%	33	223	-82.789%
2026-05-21	44.5000	47.3000	44.5000	47.3000	+12.619%	3	225	-79.281%
2026-05-20	42.0000	42.0000	42.0000	42.0000	-4.415%	5	225	-76.667%
2026-05-18	43.9400	43.9400	43.9400	43.9400	-8.458%	1	227	-77.697%
2026-05-15	48.0000	48.0000	48.0000	48.0000	+2.564%	1	227	-79.583%
2026-05-13	46.8000	46.8000	46.8000	46.8000	-10.138%	1	226	-79.060%
2026-05-11	52.2200	52.2200	52.0800	52.0800	+4.160%	75	226	-81.183%
2026-05-06	50.0000	50.0000	50.0000	50.0000	+7.411%	1	151	-80.400%
2026-05-04	46.5500	46.5500	46.5500	46.5500	+16.375%	1	151	-78.947%
2026-04-30	40.0000	40.0000	40.0000	40.0000	+32.670%	1	152	-75.500%
2026-04-20	30.1500	30.1500	30.1500	30.1500	+20.600%	1	151	-67.496%
2026-04-16	25.0000	25.0000	25.0000	25.0000	+11.607%	1	151	-60.800%
2026-04-15	22.4000	22.4000	22.4000	22.4000	+10.891%	1	151	-56.250%
2026-04-14	20.2000	20.2000	20.2000	20.2000	+51.198%	2	151	-51.485%
2026-04-10	13.3600	13.3600	13.3600	13.3600	-23.218%	1	152	-26.647%
2026-04-08	17.5000	17.5000	17.4000	17.4000	+6.098%	2	152	-43.678%
2026-04-07	16.4000	16.4000	16.4000	16.4000	+36.667%	1	153	-40.244%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-27.711%	2	152	-18.333%
2026-04-01	18.0000	18.0000	16.6000	16.6000	+14.011%	2	151	-40.964%
2026-03-30	14.5600	14.5600	14.5600	14.5600	-24.677%	1	151	-32.692%
2026-03-26	22.0000	22.0000	19.3300	19.3300	-22.680%	3	152	-49.302%
2026-03-13	25.0000	25.0000	25.0000	25.0000	-17.763%	2	151	-60.800%
2026-03-12	30.4000	30.4000	30.4000	30.4000	-8.434%	4	149	-67.763%
2026-03-05	33.2000	33.2000	33.2000	33.2000	+11.973%	8	145	-70.482%
2026-03-04	29.6500	29.6500	29.6500	29.6500	+5.704%	1	137	-66.948%
2026-03-02	28.0500	28.0500	28.0500	28.0500	-11.094%	1	136	-65.062%
2026-02-26	30.7000	31.5500	30.7000	31.5500	+17.505%	12	135	-68.938%
2026-02-17	26.8500	26.8500	26.8500	26.8500	-4.176%	1	123	-63.501%
2026-02-12	28.0200	28.0200	28.0200	28.0200	+0.071%	38	123	-65.025%
2026-02-05	25.0000	28.0000	25.0000	28.0000	+12.000%	11	86	-65.000%
2026-02-04	25.0000	25.0000	25.0000	25.0000	-50.980%	1	76	-60.800%
2026-01-29	51.0000	51.0000	51.0000	51.0000	-7.942%	1	75	-80.784%
2026-01-22	55.4000	55.4000	55.4000	55.4000	-12.411%	1	74	-82.310%
2026-01-21	63.2500	63.2500	63.2500	63.2500	+2.016%	1	73	-84.506%
2026-01-13	62.0000	62.0000	62.0000	62.0000	-6.767%	3	72	-84.194%
2026-01-12	66.5000	66.5000	66.5000	66.5000	+4.232%	2	74	-85.263%
2026-01-07	63.5000	63.8000	63.5000	63.8000	+10.572%	2	76	-84.639%
2026-01-06	57.0000	57.7000	57.0000	57.7000	+10.962%	6	75	-83.016%
2026-01-05	52.0000	52.0000	52.0000	52.0000	+19.678%	2	77	-81.154%
2025-12-31	43.4500	43.4500	43.4500	43.4500	-11.327%	1	77	-77.445%
2025-12-22	48.5000	49.0000	48.2000	49.0000	+56.300%	4	77	-80.000%
2025-11-24	32.8000	32.8000	31.3500	31.3500	+1.918%	2	74	-68.740%
2025-11-11	29.8000	30.7600	29.8000	30.7600	-16.865%	3	74	-68.140%
2025-11-04	38.2000	38.2000	37.0000	37.0000	-21.293%	44	77	-73.514%
2025-11-03	43.5000	47.0100	43.5000	47.0100	-5.792%	6	86	-79.153%
2025-10-31	49.1100	49.9000	49.1100	49.9000	-8.440%	45	86	-80.361%
2025-10-24	54.5000	54.5000	54.5000	54.5000	+19.126%	1	47	-82.018%
2025-10-17	45.7500	45.8500	45.7200	45.7500	+6.643%	6	48	-78.579%
2025-10-14	42.9000	42.9000	42.9000	42.9000	-3.812%	2	48	-77.156%
2025-10-13	45.5000	45.5000	44.6000	44.6000	+1.525%	2	48	-78.027%
2025-10-10	43.9300	43.9300	43.9300	43.9300	-26.783%	1	49	-77.692%
2025-10-08	60.0000	60.0000	60.0000	60.0000	+5.263%	1	48	-83.667%
2025-10-02	57.0000	57.0000	57.0000	57.0000	-1.724%	2	49	-82.807%
2025-09-29	59.0000	59.0000	58.0000	58.0000	-22.667%	3	47	-83.103%
2025-09-22	71.0000	75.0000	71.0000	75.0000	+47.059%	2	44	-86.933%
2025-09-18	44.0000	51.0000	44.0000	51.0000	+60.277%	3	44	-80.784%
2025-09-17	31.8200	31.8200	31.8200	31.8200	+4.328%	1	45	-69.202%
2025-09-12	38.0000	38.0000	30.5000	30.5000	-16.553%	6	44	-67.869%
2025-09-11	31.8000	36.5500	28.2000	36.5500	+71.596%	5	43	-73.187%
2025-09-10	25.8000	27.0000	21.3000	21.3000	-81.283%	10	40	-53.991%
2025-09-09	113.8000	113.8000	113.8000	113.8000	-9.395%	1	37	-91.388%
2025-08-18	125.2000	125.6000	125.2000	125.6000	+3.120%	2	37	-92.197%
2025-08-15	122.1000	122.1000	121.8000	121.8000	-14.056%	2	38	-91.954%
2025-07-29	141.7200	141.7200	141.7200	141.7200	+16.069%	2	39	-93.085%
2025-07-23	122.3000	122.3000	122.1000	122.1000	+40.587%	2	37	-91.974%
2025-07-16	86.8500	86.8500	86.8500	86.8500	+15.094%	2	38	-88.716%
2025-07-07	75.4600	75.4600	75.4600	75.4600	+199.088%	2	40	-87.013%
2025-04-08	25.1000	25.2300	25.0800	25.2300	-16.040%	80	40	-61.157%
2025-04-03	30.1500	30.1500	30.0500	30.0500	-32.090%	5	5	-67.388%
2025-03-20	44.2500	44.2500	44.2500	44.2500	-16.509%	5	6	-77.853%
2025-03-03	53.0000	53.0000	53.0000	53.0000	-29.333%	1	3	-81.509%
2024-12-19	75.0000	75.0000	75.0000	75.0000	-26.736%	1	3	-86.933%
2024-10-11	102.3700	102.3700	102.3700	102.3700	-1.406%	4	2	-90.427%
2024-10-10	103.5600	103.8300	103.5600	103.8300	+27.728%	4	2	-90.561%
2024-09-13	81.2800	81.2900	81.2500	81.2900	0.000%	12	6	-87.944%