Dark

SNPS20261218P400
SNPS Dec 18 2026 400.00 Put (SNPS261218P00400000)
option OPRA

EOD

Sep 16, 2026

45.50-10.854%(-5.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	45.5000	45.5000	45.5000	45.5000	-10.854%	1	1,920	0.000%
2026-09-15	42.8000	52.9800	42.8000	51.0400	+13.929%	214	1,920	-10.854%
2026-09-14	40.1700	44.8000	39.7000	44.8000	+20.592%	1,138	1,718	+1.563%
2026-09-11	36.4900	37.1800	36.4900	37.1500	-4.080%	59	688	+22.476%
2026-09-10	39.2000	39.5500	38.6000	38.7300	+8.215%	467	640	+17.480%
2026-09-08	35.2000	35.8100	35.2000	35.7900	-2.797%	22	431	+27.130%
2026-09-04	34.4500	37.6500	34.4500	36.8200	+38.682%	3	412	+23.574%
2026-09-03	26.7000	26.7000	26.5500	26.5500	+6.627%	2	412	+71.375%
2026-09-01	23.4000	24.9000	23.4000	24.9000	+39.106%	7	411	+82.731%
2026-08-31	18.7000	18.7000	17.9000	17.9000	+5.294%	5	405	+154.190%
2026-08-28	17.0000	17.0000	17.0000	17.0000	+5.263%	1	405	+167.647%
2026-08-27	25.8000	25.8000	16.1500	16.1500	-54.635%	52	404	+181.734%
2026-08-26	35.6000	35.6000	35.6000	35.6000	-16.038%	2	439	+27.809%
2026-08-24	45.0000	45.0000	42.4000	42.4000	+2.415%	11	441	+7.311%
2026-08-21	42.0000	42.0000	41.4000	41.4000	-0.121%	11	446	+9.903%
2026-08-19	41.4500	41.4500	41.4500	41.4500	+12.027%	1	435	+9.771%
2026-08-17	35.2000	37.0000	34.3000	37.0000	-14.133%	53	436	+22.973%
2026-08-06	43.0900	43.0900	43.0900	43.0900	-3.817%	1	389	+5.593%
2026-08-05	44.8000	44.8000	44.8000	44.8000	-22.128%	1	390	+1.563%
2026-07-28	56.1900	57.5300	56.1900	57.5300	-11.492%	2	389	-20.911%
2026-07-24	65.0000	65.0000	65.0000	65.0000	+0.775%	3	387	-30.000%
2026-07-23	64.5000	64.5000	64.5000	64.5000	+2.381%	2	387	-29.457%
2026-07-20	63.0000	63.0000	63.0000	63.0000	-0.348%	3	385	-27.778%
2026-07-17	63.2200	63.2200	63.2200	63.2200	+58.446%	1	382	-28.029%
2026-07-16	39.3400	39.9000	39.3400	39.9000	+3.101%	4	381	+14.035%
2026-07-07	38.2000	38.7000	38.2000	38.7000	+6.612%	21	380	+17.571%
2026-06-30	36.3000	36.3000	36.3000	36.3000	-1.359%	1	375	+25.344%
2026-06-29	36.8000	36.8000	36.8000	36.8000	+2.222%	1	375	+23.641%
2026-06-26	37.5000	37.5000	36.0000	36.0000	+14.286%	3	375	+26.389%
2026-06-24	31.5000	31.5000	31.5000	31.5000	+5.000%	1	373	+44.444%
2026-06-23	30.7300	30.7300	29.5000	30.0000	-11.713%	7	373	+51.667%
2026-06-22	33.1900	33.9800	33.1900	33.9800	+2.970%	3	369	+33.902%
2026-06-18	33.0000	33.0000	33.0000	33.0000	+1.538%	1	369	+37.879%
2026-06-09	32.5000	32.5000	32.5000	32.5000	-2.985%	1	369	+40.000%
2026-06-08	33.5000	33.5000	33.5000	33.5000	+3.077%	3	369	+35.821%
2026-06-05	32.5000	32.5000	32.5000	32.5000	+19.485%	3	372	+40.000%
2026-06-03	27.2000	27.2000	27.2000	27.2000	-15.397%	2	369	+67.279%
2026-05-29	32.5600	32.5600	32.1500	32.1500	+7.167%	11	367	+41.524%
2026-05-28	26.9900	30.6800	26.9900	30.0000	+32.743%	6	358	+51.667%
2026-05-26	24.1500	24.1500	22.6000	22.6000	-20.338%	4	354	+101.327%
2026-05-15	28.3700	28.3700	28.3700	28.3700	+8.282%	1	357	+60.381%
2026-05-13	26.2000	26.2000	26.2000	26.2000	-27.222%	2	356	+73.664%
2026-04-22	36.0000	36.0000	36.0000	36.0000	-30.769%	2	356	+26.389%
2026-04-13	52.0000	52.0000	52.0000	52.0000	-3.864%	2	357	-12.500%
2026-04-08	54.0900	54.0900	54.0900	54.0900	-20.456%	2	359	-15.881%
2026-03-30	68.0000	68.0000	68.0000	68.0000	+14.228%	5	361	-33.088%
2026-03-26	59.5300	59.5300	59.5300	59.5300	+1.414%	2	366	-23.568%
2026-03-25	58.7000	58.7000	58.7000	58.7000	+4.821%	1	364	-22.487%
2026-03-24	57.0000	57.0000	56.0000	56.0000	+12.000%	7	363	-18.750%
2026-03-23	50.0000	50.0000	50.0000	50.0000	-5.732%	1	356	-9.000%
2026-03-18	53.0400	53.0400	53.0400	53.0400	-2.410%	7	355	-14.216%
2026-03-17	54.3500	54.3500	54.3500	54.3500	-12.677%	2	355	-16.283%
2026-02-27	62.2400	62.2400	62.2400	62.2400	+15.259%	1	353	-26.896%
2026-02-26	54.0300	54.0300	54.0000	54.0000	+10.204%	3	352	-15.741%
2026-02-25	49.0000	49.0000	49.0000	49.0000	-3.922%	5	344	-7.143%
2026-02-19	51.0000	51.0000	51.0000	51.0000	+2.802%	1	344	-10.784%
2026-02-18	49.7800	49.7800	46.6500	49.6100	-13.872%	10	345	-8.285%
2026-02-17	57.6000	57.6000	57.6000	57.6000	+9.882%	1	345	-21.007%
2026-02-13	52.4200	52.4200	52.4200	52.4200	-8.993%	1	345	-13.201%
2026-02-12	57.6000	57.6000	57.6000	57.6000	+12.764%	1	345	-21.007%
2026-02-09	51.0800	51.0800	51.0800	51.0800	-5.843%	1	344	-10.924%
2026-02-06	54.2500	54.2500	54.2500	54.2500	-7.106%	1	345	-16.129%
2026-02-05	58.4000	58.4000	58.4000	58.4000	+2.295%	1	346	-22.089%
2026-02-03	47.9900	57.0900	47.9900	57.0900	+41.312%	6	345	-20.301%
2026-02-02	40.0000	40.4000	40.0000	40.4000	+34.398%	2	344	+12.624%
2026-01-27	29.4000	30.0600	29.4000	30.0600	+0.200%	2	344	+51.364%
2026-01-22	30.0000	30.0000	30.0000	30.0000	+9.131%	1	344	+51.667%
2026-01-07	27.4900	27.4900	27.4900	27.4900	-23.426%	1	343	+65.515%
2026-01-05	35.9000	35.9000	35.9000	35.9000	-4.521%	1	343	+26.741%
2025-12-30	37.6000	37.6000	37.6000	37.6000	-3.713%	2	343	+21.011%
2025-12-22	39.0500	39.0500	39.0500	39.0500	-18.815%	2	345	+16.517%
2025-12-04	48.1000	48.1000	48.1000	48.1000	-18.695%	325	343	-5.405%
2025-12-01	59.1600	59.1600	59.1600	59.1600	-12.923%	1	38	-23.090%
2025-11-26	67.9400	67.9400	67.9400	67.9400	-11.421%	1	39	-33.029%
2025-11-19	76.4000	76.7000	76.4000	76.7000	-6.463%	2	39	-40.678%
2025-11-18	82.0000	82.0000	82.0000	82.0000	+15.169%	1	39	-44.512%
2025-11-12	74.0100	74.0100	71.2000	71.2000	+3.458%	17	38	-36.096%
2025-11-05	68.8200	68.8200	68.8200	68.8200	+23.378%	1	21	-33.885%
2025-10-10	55.7800	55.7800	55.7800	55.7800	+26.199%	1	21	-18.430%
2025-10-07	44.0000	44.2000	44.0000	44.2000	+4.245%	2	22	+2.941%
2025-09-25	43.5300	43.5300	42.3000	42.4000	+6.266%	3	22	+7.311%
2025-09-23	36.5000	39.9000	36.5000	39.9000	-2.445%	4	22	+14.035%
2025-09-18	46.0000	46.0000	40.9000	40.9000	-21.557%	7	20	+11.247%
2025-09-16	52.1400	52.1400	52.1400	52.1400	+0.269%	5	19	-12.735%
2025-09-12	52.0000	52.0000	52.0000	52.0000	+2.970%	1	17	-12.500%
2025-09-11	50.5000	50.5000	50.5000	50.5000	-25.329%	1	17	-9.901%
2025-09-10	67.6300	67.6300	67.6300	67.6300	+123.349%	1	17	-32.722%
2025-06-27	30.2800	30.2800	30.2800	30.2800	+0.933%	1	17	+50.264%
2025-05-12	30.0000	30.0000	30.0000	30.0000	-19.028%	1	17	+51.667%
2025-05-08	37.0500	37.0500	37.0500	37.0500	-6.203%	1	17	+22.807%
2025-05-06	39.7000	39.7000	39.5000	39.5000	-31.125%	10	17	+15.190%
2025-04-16	57.3500	57.3500	57.3500	57.3500	+4.273%	1	17	-20.663%
2025-04-09	55.0000	55.0000	55.0000	55.0000	-23.473%	1	17	-17.273%
2025-04-04	71.8700	71.8700	71.8700	71.8700	+24.064%	10	16	-36.691%
2025-04-03	56.8500	57.9500	56.8500	57.9300	+12.376%	16	17	-21.457%
2025-03-31	53.1000	53.1000	51.5500	51.5500	+21.868%	5	16	-11.736%
2025-03-24	42.3000	42.3000	42.3000	42.3000	-7.541%	10	15	+7.565%
2025-03-20	45.7500	45.7500	45.7500	45.7500	0.000%	5	5	-0.546%