Dark

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

EOD

Jul 30, 2026

43.46-16.423%(-8.54)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	43.4600	43.4600	43.4600	43.4600	-16.423%	10	229	0.000%
2026-07-29	53.5000	53.5000	49.0100	52.0000	+1.562%	7	224	-16.423%
2026-07-28	54.0000	54.0000	51.2000	51.2000	-6.313%	9	226	-15.117%
2026-07-27	55.0000	57.1000	54.6500	54.6500	+13.854%	4	222	-20.476%
2026-07-24	48.0000	48.0000	48.0000	48.0000	-4.000%	1	223	-9.458%
2026-07-23	50.0000	50.0000	50.0000	50.0000	+1.420%	3	222	-13.080%
2026-07-22	52.0000	52.0000	49.3000	49.3000	-14.454%	2	219	-11.846%
2026-07-21	53.0000	57.6300	53.0000	57.6300	+8.839%	11	217	-24.588%
2026-07-20	55.0000	55.0000	52.9500	52.9500	-7.268%	2	218	-17.923%
2026-07-17	50.0000	57.1000	45.0000	57.1000	-35.879%	31	219	-23.888%
2026-07-10	89.0500	89.0500	89.0500	89.0500	+3.187%	1	210	-51.196%
2026-07-02	86.3000	86.3000	86.3000	86.3000	-21.830%	1	211	-49.641%
2026-06-24	110.4000	110.4000	110.4000	110.4000	-3.463%	1	211	-60.634%
2026-06-23	114.3600	114.3600	114.3600	114.3600	+10.312%	1	211	-61.997%
2026-06-22	103.6700	103.6700	103.6700	103.6700	-8.257%	1	210	-58.079%
2026-06-17	113.0000	113.0000	113.0000	113.0000	+7.486%	3	215	-61.540%
2026-06-15	105.1300	105.1300	105.1300	105.1300	+1.087%	2	215	-58.661%
2026-06-09	104.0000	104.0000	104.0000	104.0000	-25.603%	1	215	-58.212%
2026-06-03	145.5000	145.5000	139.7900	139.7900	+9.211%	3	215	-68.911%
2026-06-01	128.0000	128.0000	128.0000	128.0000	+6.720%	5	212	-66.047%
2026-05-29	115.0000	119.9400	115.0000	119.9400	-1.689%	2	217	-63.765%
2026-05-28	123.0000	123.0000	122.0000	122.0000	-28.235%	2	218	-64.377%
2026-05-26	170.0000	170.0000	170.0000	170.0000	+9.677%	1	206	-74.435%
2026-05-22	155.0000	155.0000	155.0000	155.0000	+8.894%	1	207	-71.961%
2026-05-15	142.3400	142.3400	142.3400	142.3400	-9.894%	1	209	-69.467%
2026-05-08	154.0000	157.9700	154.0000	157.9700	+7.712%	17	210	-72.488%
2026-05-06	146.6600	146.6600	146.6600	146.6600	+1.777%	1	220	-70.367%
2026-04-24	140.0000	144.1000	140.0000	144.1000	+14.638%	2	220	-69.840%
2026-04-21	119.1200	125.7000	119.1200	125.7000	+11.239%	4	222	-65.426%
2026-04-20	113.0000	113.0000	113.0000	113.0000	+6.103%	1	222	-61.540%
2026-04-17	106.5000	106.5000	106.5000	106.5000	+15.761%	2	223	-59.192%
2026-04-15	89.0000	92.0000	89.0000	92.0000	+6.236%	2	225	-52.761%
2026-04-14	86.6000	86.6000	86.6000	86.6000	+5.610%	1	227	-49.815%
2026-04-13	82.0000	82.0000	82.0000	82.0000	+20.819%	1	227	-47.000%
2026-04-10	68.5000	68.5000	67.8700	67.8700	-12.595%	2	227	-35.966%
2026-04-08	77.6500	77.6500	77.6500	77.6500	+7.847%	1	225	-44.031%
2026-04-06	72.0000	72.0000	72.0000	72.0000	-1.639%	5	226	-39.639%
2026-04-01	73.2000	73.2000	73.2000	73.2000	+10.491%	1	225	-40.628%
2026-03-30	66.2500	66.2500	66.2500	66.2500	-1.808%	1	225	-34.400%
2026-03-27	70.5000	70.5000	66.1200	67.4700	-15.663%	7	225	-35.586%
2026-03-26	80.0000	80.0000	80.0000	80.0000	-2.913%	1	221	-45.675%
2026-03-25	84.0000	84.0000	78.8100	82.4000	-16.768%	21	220	-47.257%
2026-03-19	99.0000	99.0000	99.0000	99.0000	+4.211%	1	218	-56.101%
2026-03-16	95.0000	95.0000	95.0000	95.0000	+7.955%	1	218	-54.253%
2026-03-13	88.0000	88.0000	88.0000	88.0000	-12.681%	1	219	-50.614%
2026-03-10	100.7800	100.7800	100.7800	100.7800	-1.080%	1	218	-56.876%
2026-03-09	101.8800	101.8800	101.8800	101.8800	-3.887%	1	219	-57.342%
2026-03-06	111.7400	111.7400	106.0000	106.0000	-2.752%	5	220	-59.000%
2026-03-05	109.0000	109.0000	109.0000	109.0000	+5.314%	1	221	-60.128%
2026-03-04	103.5000	103.5000	103.5000	103.5000	+14.365%	1	224	-58.010%
2026-02-27	90.5000	90.5000	90.5000	90.5000	-5.729%	2	223	-51.978%
2026-02-26	96.5300	96.5300	96.0000	96.0000	-16.522%	2	221	-54.729%
2026-02-25	111.0000	116.0000	111.0000	115.0000	+22.471%	4	220	-62.209%
2026-02-17	93.9000	93.9000	93.9000	93.9000	+3.814%	1	220	-53.717%
2026-02-12	89.2000	90.4500	89.2000	90.4500	-6.753%	11	221	-51.951%
2026-02-11	100.0000	100.0000	95.0400	97.0000	-10.185%	4	213	-55.196%
2026-02-10	108.0000	108.0000	108.0000	108.0000	+24.711%	1	214	-59.759%
2026-02-05	88.5100	88.5100	86.6000	86.6000	-5.562%	4	213	-49.815%
2026-02-04	87.0000	91.7000	87.0000	91.7000	-0.779%	3	213	-52.606%
2026-02-03	93.7500	94.2500	91.9900	92.4200	-39.157%	27	212	-52.976%
2026-01-23	151.9000	151.9000	151.9000	151.9000	-9.042%	3	197	-71.389%
2026-01-21	162.0000	167.0000	156.8000	167.0000	+3.856%	6	194	-73.976%
2026-01-16	160.8000	160.8000	160.8000	160.8000	+7.200%	2	190	-72.973%
2026-01-14	152.5000	152.5000	150.0000	150.0000	-10.180%	2	190	-71.027%
2026-01-12	167.0000	167.0000	167.0000	167.0000	-1.765%	1	191	-73.976%
2026-01-09	170.0000	170.0000	170.0000	170.0000	+5.728%	1	190	-74.435%
2026-01-08	161.1000	161.1000	160.7900	160.7900	-2.552%	2	191	-72.971%
2026-01-07	165.0000	165.0000	165.0000	165.0000	+7.108%	1	191	-73.661%
2026-01-06	154.0500	154.0500	154.0500	154.0500	+0.358%	1	191	-71.788%
2026-01-05	150.0000	153.5000	150.0000	153.5000	+16.288%	2	190	-71.687%
2026-01-02	132.0000	132.0000	132.0000	132.0000	+3.044%	1	190	-67.076%
2025-12-31	128.1000	128.1000	128.1000	128.1000	-3.321%	2	188	-66.073%
2025-12-26	132.5000	132.5000	132.5000	132.5000	+0.623%	1	188	-67.200%
2025-12-23	131.6800	131.6800	131.6800	131.6800	-5.943%	1	189	-66.996%
2025-12-22	138.0300	140.0000	138.0300	140.0000	+10.236%	2	189	-68.957%
2025-12-19	127.0000	127.0000	127.0000	127.0000	+3.260%	1	190	-65.780%
2025-12-18	122.9900	122.9900	122.9900	122.9900	-0.413%	1	191	-64.664%
2025-12-17	123.5000	123.5000	123.5000	123.5000	+3.782%	1	191	-64.810%
2025-12-16	119.0000	119.0000	119.0000	119.0000	-13.018%	1	192	-63.479%
2025-12-11	123.2000	136.8100	123.2000	136.8100	-1.576%	3	192	-68.233%
2025-12-10	136.0000	139.0000	136.0000	139.0000	+7.088%	4	192	-68.734%
2025-12-08	129.8000	129.8000	129.8000	129.8000	-3.852%	1	196	-66.518%
2025-12-05	135.0000	135.0000	135.0000	135.0000	+3.022%	1	197	-67.807%
2025-12-04	132.8000	132.8000	130.0000	131.0400	-3.041%	17	198	-66.835%
2025-12-03	124.0000	135.1500	124.0000	135.1500	+10.779%	5	199	-67.843%
2025-12-02	121.5000	122.0000	121.0000	122.0000	+4.274%	5	199	-64.377%
2025-12-01	116.7000	117.0000	113.7000	117.0000	+20.000%	13	198	-62.855%
2025-11-28	97.5000	97.5000	97.5000	97.5000	+1.246%	1	206	-55.426%
2025-11-26	96.3000	96.3000	96.3000	96.3000	+7.238%	1	207	-54.870%
2025-11-25	89.8000	89.8000	89.8000	89.8000	-4.772%	1	207	-51.604%
2025-11-24	90.0000	95.0000	90.0000	94.3000	+12.262%	8	206	-53.913%
2025-11-20	92.5000	92.5000	84.0000	84.0000	+5.594%	4	202	-48.262%
2025-11-18	84.2000	85.1500	79.5500	79.5500	-13.720%	18	203	-45.368%
2025-11-12	92.2000	92.2000	92.2000	92.2000	+4.773%	1	201	-52.863%
2025-11-11	85.8900	88.0000	85.0000	88.0000	-0.957%	5	200	-50.614%
2025-11-10	83.3000	90.5500	83.3000	88.8500	+2.185%	12	198	-51.086%
2025-11-07	84.8000	86.9500	81.9000	86.9500	-1.193%	5	195	-50.017%
2025-11-06	91.2600	91.2600	82.7000	88.0000	-9.278%	9	193	-50.614%
2025-11-05	95.0000	99.8300	92.8300	97.0000	-5.825%	26	193	-55.196%
2025-11-04	108.8600	108.8600	103.0000	103.0000	-14.167%	2	182	-57.806%
2025-11-03	120.0000	120.0000	120.0000	120.0000	-3.226%	1	181	-63.783%
2025-10-29	124.0000	124.0000	124.0000	124.0000	-8.555%	1	181	-64.952%
2025-10-24	135.6000	135.6000	135.6000	135.6000	+8.480%	1	182	-67.950%
2025-10-22	127.8000	127.8000	125.0000	125.0000	+5.485%	2	183	-65.232%
2025-10-17	111.8400	118.5000	111.8400	118.5000	+2.402%	2	185	-63.325%
2025-10-16	118.0000	118.0000	115.7200	115.7200	+3.414%	2	187	-62.444%
2025-10-15	111.9000	111.9000	111.9000	111.9000	-8.638%	1	186	-61.162%
2025-10-14	112.0000	122.4800	112.0000	122.4800	-1.401%	4	185	-64.517%
2025-10-13	124.2200	124.2200	124.2200	124.2200	+6.280%	1	184	-65.014%
2025-10-10	139.0000	139.0000	116.8800	116.8800	-19.945%	11	184	-62.817%
2025-10-09	145.8000	146.0000	145.8000	146.0000	-4.325%	3	181	-70.233%
2025-10-08	146.0000	152.6000	146.0000	152.6000	+5.241%	5	180	-71.520%
2025-10-06	141.0000	145.0000	141.0000	145.0000	+2.837%	14	184	-70.028%
2025-10-02	148.2200	148.2200	141.0000	141.0000	-5.874%	4	196	-69.177%
2025-10-01	152.0000	152.0000	149.8000	149.8000	-0.795%	7	192	-70.988%
2025-09-30	151.0000	151.0000	151.0000	151.0000	+3.425%	1	187	-71.219%
2025-09-29	147.9500	147.9500	146.0000	146.0000	-2.667%	6	187	-70.233%
2025-09-25	145.0000	150.0000	145.0000	150.0000	+11.111%	4	188	-71.027%
2025-09-24	148.5000	150.5500	135.0000	135.0000	-11.937%	7	192	-67.807%
2025-09-23	161.0600	161.0600	152.5000	153.3000	-8.094%	5	189	-71.650%
2025-09-22	167.6500	167.6500	166.8000	166.8000	+14.623%	2	192	-73.945%
2025-09-19	139.0000	149.7200	139.0000	145.5200	+2.335%	8	193	-70.135%
2025-09-18	120.0000	142.2000	120.0000	142.2000	+40.792%	55	196	-69.437%
2025-09-17	98.7200	101.0000	95.5300	101.0000	0.000%	4	247	-56.970%
2025-09-16	97.2200	101.0000	97.2200	101.0000	+7.162%	10	245	-56.970%
2025-09-15	100.0000	101.1000	92.2000	94.2500	-5.561%	17	239	-53.889%
2025-09-12	111.5000	111.5000	97.5000	99.8000	-7.593%	34	234	-56.453%
2025-09-11	96.6000	110.8000	92.4000	108.0000	+40.260%	115	240	-59.759%
2025-09-10	99.0000	99.0000	77.0000	77.0000	-68.571%	222	215	-43.558%
2025-08-28	245.0000	245.0000	245.0000	245.0000	-5.039%	1	10	-82.261%
2025-08-07	258.0000	258.0000	258.0000	258.0000	+19.916%	5	10	-83.155%
2025-07-15	215.1500	215.1500	215.1500	215.1500	+3.937%	3	14	-79.800%
2025-07-14	207.0000	207.0000	207.0000	207.0000	+5.076%	5	17	-79.005%
2025-07-03	197.0000	197.0000	197.0000	197.0000	+19.757%	3	16	-77.939%
2025-06-27	164.5000	164.5000	164.5000	164.5000	+21.852%	1	16	-73.581%
2025-06-23	135.0000	135.0000	135.0000	135.0000	+0.372%	7	17	-67.807%
2025-06-20	135.0000	135.0000	134.5000	134.5000	-5.282%	6	16	-67.688%
2025-06-16	142.0000	142.0000	142.0000	142.0000	-2.746%	3	13	-69.394%
2025-06-13	146.0000	146.0100	146.0000	146.0100	+2.105%	6	10	-70.235%
2025-06-05	143.0000	143.0000	143.0000	143.0000	+7.357%	2	12	-69.608%
2025-05-30	124.9900	133.2000	124.9800	133.2000	+4.062%	14	10	-67.372%
2025-05-28	128.0000	128.0000	128.0000	128.0000	-25.364%	1	3	-66.047%
2025-05-27	171.5000	171.5000	171.5000	171.5000	+27.985%	1	3	-74.659%
2025-05-01	134.0000	134.0000	134.0000	134.0000	+51.412%	1	3	-67.567%
2025-04-04	88.5000	88.5000	88.5000	88.5000	-42.532%	2	2	-50.893%
2025-02-27	154.0000	154.0000	154.0000	154.0000	+4.620%	1	1	-71.779%
2025-02-24	147.2000	147.2000	147.2000	147.2000	-1.867%	1	2	-70.476%
2025-02-21	150.0000	150.0000	150.0000	150.0000	0.000%	2	1	-71.027%