Dark

SNPS20270115C400
SNPS Jan 15 2027 400.00 Call (SNPS270115C00400000)
option OPRA

EOD

Sep 16, 2026

32.95+13.230%(+3.85)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	28.2900	32.9500	28.2900	32.9500	+13.230%	11	363	0.000%
2026-09-15	31.8000	31.8000	26.5600	29.1000	-16.857%	17	362	+13.230%
2026-09-14	37.8800	37.8800	34.6000	35.0000	-21.207%	4	353	-5.857%
2026-09-11	44.5000	46.2700	44.3300	44.4200	-1.878%	12	349	-25.822%
2026-09-10	43.8000	45.2700	42.7000	45.2700	+7.148%	24	349	-27.214%
2026-09-09	39.8000	44.5000	39.8000	42.2500	-6.733%	31	352	-22.012%
2026-09-08	45.5000	45.5000	45.3000	45.3000	+10.085%	2	338	-27.263%
2026-09-04	39.5000	41.1500	35.4600	41.1500	-20.406%	12	336	-19.927%
2026-09-02	51.7000	51.7000	51.7000	51.7000	-5.519%	1	336	-36.267%
2026-09-01	54.7200	54.7200	54.7200	54.7200	-29.711%	1	335	-39.784%
2026-08-28	83.0000	83.0000	77.8500	77.8500	-2.688%	3	335	-57.675%
2026-08-27	63.0000	80.0000	63.0000	80.0000	+42.222%	21	334	-58.813%
2026-08-26	54.9300	58.0000	54.3200	56.2500	-0.442%	13	351	-41.422%
2026-08-25	50.9500	56.5000	48.5000	56.5000	+19.400%	80	352	-41.681%
2026-08-24	44.1000	50.9000	44.1000	47.3200	-5.360%	54	276	-30.368%
2026-08-21	50.0000	50.0000	50.0000	50.0000	+0.220%	1	223	-34.100%
2026-08-20	50.0000	50.1000	49.8900	49.8900	-13.235%	3	223	-33.955%
2026-08-19	57.5000	57.5000	57.5000	57.5000	+2.679%	2	221	-42.696%
2026-08-18	55.6000	56.0000	53.6000	56.0000	-6.667%	3	219	-41.161%
2026-08-17	60.0000	60.0000	60.0000	60.0000	-4.459%	1	221	-45.083%
2026-08-13	61.5000	62.8000	61.5000	62.8000	+6.081%	6	221	-47.532%
2026-08-12	62.5000	62.5000	59.2000	59.2000	-10.167%	3	223	-44.341%
2026-08-10	65.9000	65.9000	65.9000	65.9000	+12.266%	5	224	-50.000%
2026-08-05	60.0000	60.0000	58.7000	58.7000	+0.342%	7	229	-43.867%
2026-08-04	58.5000	58.5000	58.5000	58.5000	+9.346%	1	228	-43.675%
2026-08-03	52.4300	53.5000	51.2000	53.5000	+7.000%	11	229	-38.411%
2026-07-31	50.0000	50.0000	50.0000	50.0000	+15.048%	1	230	-34.100%
2026-07-30	43.4600	43.4600	43.4600	43.4600	-16.423%	10	229	-24.183%
2026-07-29	53.5000	53.5000	49.0100	52.0000	+1.562%	7	224	-36.635%
2026-07-28	54.0000	54.0000	51.2000	51.2000	-6.313%	9	226	-35.645%
2026-07-27	55.0000	57.1000	54.6500	54.6500	+13.854%	4	222	-39.707%
2026-07-24	48.0000	48.0000	48.0000	48.0000	-4.000%	1	223	-31.354%
2026-07-23	50.0000	50.0000	50.0000	50.0000	+1.420%	3	222	-34.100%
2026-07-22	52.0000	52.0000	49.3000	49.3000	-14.454%	2	219	-33.164%
2026-07-21	53.0000	57.6300	53.0000	57.6300	+8.839%	11	217	-42.825%
2026-07-20	55.0000	55.0000	52.9500	52.9500	-7.268%	2	218	-37.771%
2026-07-17	50.0000	57.1000	45.0000	57.1000	-35.879%	31	219	-42.294%
2026-07-10	89.0500	89.0500	89.0500	89.0500	+3.187%	1	210	-62.998%
2026-07-02	86.3000	86.3000	86.3000	86.3000	-21.830%	1	211	-61.819%
2026-06-24	110.4000	110.4000	110.4000	110.4000	-3.463%	1	211	-70.154%
2026-06-23	114.3600	114.3600	114.3600	114.3600	+10.312%	1	211	-71.187%
2026-06-22	103.6700	103.6700	103.6700	103.6700	-8.257%	1	210	-68.216%
2026-06-17	113.0000	113.0000	113.0000	113.0000	+7.486%	3	215	-70.841%
2026-06-15	105.1300	105.1300	105.1300	105.1300	+1.087%	2	215	-68.658%
2026-06-09	104.0000	104.0000	104.0000	104.0000	-25.603%	1	215	-68.317%
2026-06-03	145.5000	145.5000	139.7900	139.7900	+9.211%	3	215	-76.429%
2026-06-01	128.0000	128.0000	128.0000	128.0000	+6.720%	5	212	-74.258%
2026-05-29	115.0000	119.9400	115.0000	119.9400	-1.689%	2	217	-72.528%
2026-05-28	123.0000	123.0000	122.0000	122.0000	-28.235%	2	218	-72.992%
2026-05-26	170.0000	170.0000	170.0000	170.0000	+9.677%	1	206	-80.618%
2026-05-22	155.0000	155.0000	155.0000	155.0000	+8.894%	1	207	-78.742%
2026-05-15	142.3400	142.3400	142.3400	142.3400	-9.894%	1	209	-76.851%
2026-05-08	154.0000	157.9700	154.0000	157.9700	+7.712%	17	210	-79.142%
2026-05-06	146.6600	146.6600	146.6600	146.6600	+1.777%	1	220	-77.533%
2026-04-24	140.0000	144.1000	140.0000	144.1000	+14.638%	2	220	-77.134%
2026-04-21	119.1200	125.7000	119.1200	125.7000	+11.239%	4	222	-73.787%
2026-04-20	113.0000	113.0000	113.0000	113.0000	+6.103%	1	222	-70.841%
2026-04-17	106.5000	106.5000	106.5000	106.5000	+15.761%	2	223	-69.061%
2026-04-15	89.0000	92.0000	89.0000	92.0000	+6.236%	2	225	-64.185%
2026-04-14	86.6000	86.6000	86.6000	86.6000	+5.610%	1	227	-61.952%
2026-04-13	82.0000	82.0000	82.0000	82.0000	+20.819%	1	227	-59.817%
2026-04-10	68.5000	68.5000	67.8700	67.8700	-12.595%	2	227	-51.451%
2026-04-08	77.6500	77.6500	77.6500	77.6500	+7.847%	1	225	-57.566%
2026-04-06	72.0000	72.0000	72.0000	72.0000	-1.639%	5	226	-54.236%
2026-04-01	73.2000	73.2000	73.2000	73.2000	+10.491%	1	225	-54.986%
2026-03-30	66.2500	66.2500	66.2500	66.2500	-1.808%	1	225	-50.264%
2026-03-27	70.5000	70.5000	66.1200	67.4700	-15.663%	7	225	-51.163%
2026-03-26	80.0000	80.0000	80.0000	80.0000	-2.913%	1	221	-58.813%
2026-03-25	84.0000	84.0000	78.8100	82.4000	-16.768%	21	220	-60.012%
2026-03-19	99.0000	99.0000	99.0000	99.0000	+4.211%	1	218	-66.717%
2026-03-16	95.0000	95.0000	95.0000	95.0000	+7.955%	1	218	-65.316%
2026-03-13	88.0000	88.0000	88.0000	88.0000	-12.681%	1	219	-62.557%
2026-03-10	100.7800	100.7800	100.7800	100.7800	-1.080%	1	218	-67.305%
2026-03-09	101.8800	101.8800	101.8800	101.8800	-3.887%	1	219	-67.658%
2026-03-06	111.7400	111.7400	106.0000	106.0000	-2.752%	5	220	-68.915%
2026-03-05	109.0000	109.0000	109.0000	109.0000	+5.314%	1	221	-69.771%
2026-03-04	103.5000	103.5000	103.5000	103.5000	+14.365%	1	224	-68.164%
2026-02-27	90.5000	90.5000	90.5000	90.5000	-5.729%	2	223	-63.591%
2026-02-26	96.5300	96.5300	96.0000	96.0000	-16.522%	2	221	-65.677%
2026-02-25	111.0000	116.0000	111.0000	115.0000	+22.471%	4	220	-71.348%
2026-02-17	93.9000	93.9000	93.9000	93.9000	+3.814%	1	220	-64.909%
2026-02-12	89.2000	90.4500	89.2000	90.4500	-6.753%	11	221	-63.571%
2026-02-11	100.0000	100.0000	95.0400	97.0000	-10.185%	4	213	-66.031%
2026-02-10	108.0000	108.0000	108.0000	108.0000	+24.711%	1	214	-69.491%
2026-02-05	88.5100	88.5100	86.6000	86.6000	-5.562%	4	213	-61.952%
2026-02-04	87.0000	91.7000	87.0000	91.7000	-0.779%	3	213	-64.068%
2026-02-03	93.7500	94.2500	91.9900	92.4200	-39.157%	27	212	-64.348%
2026-01-23	151.9000	151.9000	151.9000	151.9000	-9.042%	3	197	-78.308%
2026-01-21	162.0000	167.0000	156.8000	167.0000	+3.856%	6	194	-80.269%
2026-01-16	160.8000	160.8000	160.8000	160.8000	+7.200%	2	190	-79.509%
2026-01-14	152.5000	152.5000	150.0000	150.0000	-10.180%	2	190	-78.033%
2026-01-12	167.0000	167.0000	167.0000	167.0000	-1.765%	1	191	-80.269%
2026-01-09	170.0000	170.0000	170.0000	170.0000	+5.728%	1	190	-80.618%
2026-01-08	161.1000	161.1000	160.7900	160.7900	-2.552%	2	191	-79.507%
2026-01-07	165.0000	165.0000	165.0000	165.0000	+7.108%	1	191	-80.030%
2026-01-06	154.0500	154.0500	154.0500	154.0500	+0.358%	1	191	-78.611%
2026-01-05	150.0000	153.5000	150.0000	153.5000	+16.288%	2	190	-78.534%
2026-01-02	132.0000	132.0000	132.0000	132.0000	+3.044%	1	190	-75.038%
2025-12-31	128.1000	128.1000	128.1000	128.1000	-3.321%	2	188	-74.278%
2025-12-26	132.5000	132.5000	132.5000	132.5000	+0.623%	1	188	-75.132%
2025-12-23	131.6800	131.6800	131.6800	131.6800	-5.943%	1	189	-74.977%
2025-12-22	138.0300	140.0000	138.0300	140.0000	+10.236%	2	189	-76.464%
2025-12-19	127.0000	127.0000	127.0000	127.0000	+3.260%	1	190	-74.055%
2025-12-18	122.9900	122.9900	122.9900	122.9900	-0.413%	1	191	-73.209%
2025-12-17	123.5000	123.5000	123.5000	123.5000	+3.782%	1	191	-73.320%
2025-12-16	119.0000	119.0000	119.0000	119.0000	-13.018%	1	192	-72.311%
2025-12-11	123.2000	136.8100	123.2000	136.8100	-1.576%	3	192	-75.916%
2025-12-10	136.0000	139.0000	136.0000	139.0000	+7.088%	4	192	-76.295%
2025-12-08	129.8000	129.8000	129.8000	129.8000	-3.852%	1	196	-74.615%
2025-12-05	135.0000	135.0000	135.0000	135.0000	+3.022%	1	197	-75.593%
2025-12-04	132.8000	132.8000	130.0000	131.0400	-3.041%	17	198	-74.855%
2025-12-03	124.0000	135.1500	124.0000	135.1500	+10.779%	5	199	-75.620%
2025-12-02	121.5000	122.0000	121.0000	122.0000	+4.274%	5	199	-72.992%
2025-12-01	116.7000	117.0000	113.7000	117.0000	+20.000%	13	198	-71.838%
2025-11-28	97.5000	97.5000	97.5000	97.5000	+1.246%	1	206	-66.205%
2025-11-26	96.3000	96.3000	96.3000	96.3000	+7.238%	1	207	-65.784%
2025-11-25	89.8000	89.8000	89.8000	89.8000	-4.772%	1	207	-63.307%
2025-11-24	90.0000	95.0000	90.0000	94.3000	+12.262%	8	206	-65.058%
2025-11-20	92.5000	92.5000	84.0000	84.0000	+5.594%	4	202	-60.774%
2025-11-18	84.2000	85.1500	79.5500	79.5500	-13.720%	18	203	-58.580%
2025-11-12	92.2000	92.2000	92.2000	92.2000	+4.773%	1	201	-64.262%
2025-11-11	85.8900	88.0000	85.0000	88.0000	-0.957%	5	200	-62.557%
2025-11-10	83.3000	90.5500	83.3000	88.8500	+2.185%	12	198	-62.915%
2025-11-07	84.8000	86.9500	81.9000	86.9500	-1.193%	5	195	-62.105%
2025-11-06	91.2600	91.2600	82.7000	88.0000	-9.278%	9	193	-62.557%
2025-11-05	95.0000	99.8300	92.8300	97.0000	-5.825%	26	193	-66.031%
2025-11-04	108.8600	108.8600	103.0000	103.0000	-14.167%	2	182	-68.010%
2025-11-03	120.0000	120.0000	120.0000	120.0000	-3.226%	1	181	-72.542%
2025-10-29	124.0000	124.0000	124.0000	124.0000	-8.555%	1	181	-73.427%
2025-10-24	135.6000	135.6000	135.6000	135.6000	+8.480%	1	182	-75.701%
2025-10-22	127.8000	127.8000	125.0000	125.0000	+5.485%	2	183	-73.640%
2025-10-17	111.8400	118.5000	111.8400	118.5000	+2.402%	2	185	-72.194%
2025-10-16	118.0000	118.0000	115.7200	115.7200	+3.414%	2	187	-71.526%
2025-10-15	111.9000	111.9000	111.9000	111.9000	-8.638%	1	186	-70.554%
2025-10-14	112.0000	122.4800	112.0000	122.4800	-1.401%	4	185	-73.098%
2025-10-13	124.2200	124.2200	124.2200	124.2200	+6.280%	1	184	-73.474%
2025-10-10	139.0000	139.0000	116.8800	116.8800	-19.945%	11	184	-71.809%
2025-10-09	145.8000	146.0000	145.8000	146.0000	-4.325%	3	181	-77.432%
2025-10-08	146.0000	152.6000	146.0000	152.6000	+5.241%	5	180	-78.408%
2025-10-06	141.0000	145.0000	141.0000	145.0000	+2.837%	14	184	-77.276%
2025-10-02	148.2200	148.2200	141.0000	141.0000	-5.874%	4	196	-76.631%
2025-10-01	152.0000	152.0000	149.8000	149.8000	-0.795%	7	192	-78.004%
2025-09-30	151.0000	151.0000	151.0000	151.0000	+3.425%	1	187	-78.179%
2025-09-29	147.9500	147.9500	146.0000	146.0000	-2.667%	6	187	-77.432%
2025-09-25	145.0000	150.0000	145.0000	150.0000	+11.111%	4	188	-78.033%
2025-09-24	148.5000	150.5500	135.0000	135.0000	-11.937%	7	192	-75.593%
2025-09-23	161.0600	161.0600	152.5000	153.3000	-8.094%	5	189	-78.506%
2025-09-22	167.6500	167.6500	166.8000	166.8000	+14.623%	2	192	-80.246%
2025-09-19	139.0000	149.7200	139.0000	145.5200	+2.335%	8	193	-77.357%
2025-09-18	120.0000	142.2000	120.0000	142.2000	+40.792%	55	196	-76.828%
2025-09-17	98.7200	101.0000	95.5300	101.0000	0.000%	4	247	-67.376%
2025-09-16	97.2200	101.0000	97.2200	101.0000	+7.162%	10	245	-67.376%
2025-09-15	100.0000	101.1000	92.2000	94.2500	-5.561%	17	239	-65.040%
2025-09-12	111.5000	111.5000	97.5000	99.8000	-7.593%	34	234	-66.984%
2025-09-11	96.6000	110.8000	92.4000	108.0000	+40.260%	115	240	-69.491%
2025-09-10	99.0000	99.0000	77.0000	77.0000	-68.571%	222	215	-57.208%
2025-08-28	245.0000	245.0000	245.0000	245.0000	-5.039%	1	10	-86.551%
2025-08-07	258.0000	258.0000	258.0000	258.0000	+19.916%	5	10	-87.229%
2025-07-15	215.1500	215.1500	215.1500	215.1500	+3.937%	3	14	-84.685%
2025-07-14	207.0000	207.0000	207.0000	207.0000	+5.076%	5	17	-84.082%
2025-07-03	197.0000	197.0000	197.0000	197.0000	+19.757%	3	16	-83.274%
2025-06-27	164.5000	164.5000	164.5000	164.5000	+21.852%	1	16	-79.970%
2025-06-23	135.0000	135.0000	135.0000	135.0000	+0.372%	7	17	-75.593%
2025-06-20	135.0000	135.0000	134.5000	134.5000	-5.282%	6	16	-75.502%
2025-06-16	142.0000	142.0000	142.0000	142.0000	-2.746%	3	13	-76.796%
2025-06-13	146.0000	146.0100	146.0000	146.0100	+2.105%	6	10	-77.433%
2025-06-05	143.0000	143.0000	143.0000	143.0000	+7.357%	2	12	-76.958%
2025-05-30	124.9900	133.2000	124.9800	133.2000	+4.062%	14	10	-75.263%
2025-05-28	128.0000	128.0000	128.0000	128.0000	-25.364%	1	3	-74.258%
2025-05-27	171.5000	171.5000	171.5000	171.5000	+27.985%	1	3	-80.787%
2025-05-01	134.0000	134.0000	134.0000	134.0000	+51.412%	1	3	-75.410%
2025-04-04	88.5000	88.5000	88.5000	88.5000	-42.532%	2	2	-62.768%
2025-02-27	154.0000	154.0000	154.0000	154.0000	+4.620%	1	1	-78.604%
2025-02-24	147.2000	147.2000	147.2000	147.2000	-1.867%	1	2	-77.615%
2025-02-21	150.0000	150.0000	150.0000	150.0000	0.000%	2	1	-78.033%