Dark

SNPS20270115C420
SNPS Jan 15 2027 420.00 Call (SNPS270115C00420000)
option OPRA

EOD

Sep 16, 2026

24.34+20.495%(+4.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	24.3000	24.3400	24.3000	24.3400	+20.495%	2	74	0.000%
2026-09-15	24.5000	24.5000	20.2000	20.2000	-27.857%	10	75	+20.495%
2026-09-14	30.0100	30.0100	28.0000	28.0000	-22.092%	4	69	-13.071%
2026-09-11	36.0000	36.0000	35.9400	35.9400	-0.663%	3	67	-32.276%
2026-09-10	37.5000	37.5000	35.0000	36.1800	+5.635%	4	68	-32.725%
2026-09-09	34.1500	34.2500	32.7000	34.2500	+1.331%	16	67	-28.934%
2026-09-08	36.0000	36.0000	33.8000	33.8000	+20.714%	4	51	-27.988%
2026-09-04	33.2000	33.2000	28.0000	28.0000	-30.659%	22	61	-13.071%
2026-09-02	40.3800	40.3800	40.3800	40.3800	-34.871%	18	61	-39.723%
2026-08-28	68.5800	68.5800	62.0000	62.0000	-17.881%	4	46	-60.742%
2026-08-27	55.9800	75.5000	55.9800	75.5000	+106.284%	22	44	-67.762%
2026-08-24	38.0000	38.0000	36.1000	36.6000	-12.857%	10	60	-33.497%
2026-08-20	41.0000	42.0000	40.6000	42.0000	-7.895%	8	62	-42.048%
2026-08-19	45.6000	45.6000	45.6000	45.6000	-0.870%	1	59	-46.623%
2026-08-18	48.0000	48.0000	46.0000	46.0000	-17.518%	4	59	-47.087%
2026-08-17	55.7700	55.7700	55.7700	55.7700	-0.411%	1	58	-56.356%
2026-08-14	56.0000	56.0000	56.0000	56.0000	+7.075%	1	58	-56.536%
2026-08-13	53.1000	53.1000	52.3000	52.3000	+1.553%	2	59	-53.461%
2026-08-12	51.5000	52.5000	51.5000	51.5000	+2.183%	6	60	-52.738%
2026-08-05	51.6000	51.6700	50.4000	50.4000	+14.650%	8	59	-51.706%
2026-07-31	44.2000	44.2000	43.9600	43.9600	+8.543%	10	63	-44.631%
2026-07-30	40.5000	40.5000	40.5000	40.5000	-7.429%	1	54	-39.901%
2026-07-29	43.7500	43.7500	43.7500	43.7500	-8.968%	1	53	-44.366%
2026-07-27	48.0600	48.0600	48.0600	48.0600	+22.290%	2	53	-49.355%
2026-07-24	40.1000	40.1000	39.3000	39.3000	-18.802%	14	53	-38.066%
2026-07-21	48.4000	48.4000	48.4000	48.4000	+7.080%	1	55	-49.711%
2026-07-20	46.0000	46.0000	45.2000	45.2000	-2.143%	22	55	-46.150%
2026-07-17	39.0000	46.1900	39.0000	46.1900	-25.859%	5	45	-47.305%
2026-07-16	62.3000	62.3000	62.3000	62.3000	-17.810%	1	43	-60.931%
2026-07-02	75.8000	75.8000	75.8000	75.8000	-22.065%	1	44	-67.889%
2026-06-15	97.2600	97.2600	97.2600	97.2600	-10.359%	1	45	-74.974%
2026-06-08	108.5000	108.5000	108.5000	108.5000	-2.978%	10	45	-77.567%
2026-05-29	111.8300	111.8300	111.8300	111.8300	-25.581%	1	44	-78.235%
2026-05-22	145.0000	150.2700	145.0000	150.2700	+10.428%	2	43	-83.802%
2026-05-08	136.0800	136.0800	136.0800	136.0800	+4.677%	1	44	-82.113%
2026-05-06	132.0000	133.2000	130.0000	130.0000	-5.797%	5	44	-81.277%
2026-05-05	138.0000	138.0000	138.0000	138.0000	+3.978%	1	47	-82.362%
2026-04-24	122.1700	132.7200	122.1700	132.7200	+20.381%	14	48	-81.661%
2026-04-22	111.2300	111.2300	110.2500	110.2500	-3.543%	6	50	-77.923%
2026-04-21	114.3000	114.3000	114.3000	114.3000	+13.731%	1	51	-78.705%
2026-04-20	100.5000	100.5000	100.5000	100.5000	+9.370%	2	51	-75.781%
2026-04-16	91.8900	91.8900	91.8900	91.8900	+11.274%	7	49	-73.512%
2026-04-15	81.9000	82.5800	81.9000	82.5800	+10.077%	16	49	-70.526%
2026-04-14	80.0800	80.0800	75.0200	75.0200	+26.937%	5	60	-67.555%
2026-04-10	59.1000	59.1000	59.1000	59.1000	-16.170%	7	63	-58.816%
2026-04-08	70.5000	70.5000	70.5000	70.5000	+21.113%	1	64	-65.475%
2026-03-27	58.2100	58.2100	58.2100	58.2100	-14.410%	1	64	-58.186%
2026-03-26	68.0100	68.0100	68.0100	68.0100	-6.708%	1	64	-64.211%
2026-03-25	72.9000	72.9000	72.9000	72.9000	+1.532%	1	64	-66.612%
2026-03-24	80.2500	80.2500	71.8000	71.8000	-21.957%	3	64	-66.100%
2026-03-23	92.0000	92.0000	92.0000	92.0000	+7.602%	1	63	-73.543%
2026-03-19	85.5000	85.5000	85.5000	85.5000	-3.608%	4	63	-71.532%
2026-03-16	88.7000	88.7000	88.7000	88.7000	+12.721%	2	59	-72.559%
2026-03-13	82.6100	82.6100	78.6900	78.6900	-18.031%	30	57	-69.068%
2026-03-06	96.0000	96.0000	96.0000	96.0000	+5.727%	1	47	-74.646%
2026-02-26	89.0000	90.8000	89.0000	90.8000	-2.366%	3	46	-73.194%
2026-02-09	93.0000	93.0000	93.0000	93.0000	+3.333%	2	45	-73.828%
2026-02-06	90.0000	90.0000	90.0000	90.0000	+10.429%	3	47	-72.956%
2026-02-04	82.2000	82.2000	81.5000	81.5000	-1.807%	11	46	-70.135%
2026-02-03	81.7700	83.0000	81.7700	83.0000	-47.568%	2	44	-70.675%
2026-01-12	158.7000	158.9000	158.3000	158.3000	+4.008%	9	44	-84.624%
2026-01-07	152.2000	152.2000	152.2000	152.2000	+17.077%	2	45	-84.008%
2026-01-05	130.0000	130.0000	130.0000	130.0000	+11.121%	1	48	-81.277%
2025-12-31	116.9900	116.9900	116.9900	116.9900	-3.314%	3	48	-79.195%
2025-12-26	121.0000	121.0000	121.0000	121.0000	-0.738%	1	48	-79.884%
2025-12-23	119.0000	121.9000	119.0000	121.9000	-2.480%	9	47	-80.033%
2025-12-22	125.0000	125.0000	125.0000	125.0000	+11.111%	1	48	-80.528%
2025-12-18	112.5000	112.5000	112.5000	112.5000	-9.142%	1	48	-78.364%
2025-12-12	123.8200	123.8200	123.8200	123.8200	+7.867%	10	49	-80.342%
2025-12-11	114.7900	114.7900	114.7900	114.7900	-8.897%	1	59	-78.796%
2025-12-10	126.0000	126.0000	126.0000	126.0000	+13.903%	10	59	-80.683%
2025-12-02	110.6200	110.6200	110.6200	110.6200	+6.365%	1	69	-77.997%
2025-12-01	104.5600	104.5600	104.0000	104.0000	+18.182%	2	70	-76.596%
2025-11-26	88.0000	88.0000	88.0000	88.0000	+5.617%	1	68	-72.341%
2025-11-24	83.3200	83.3200	83.3200	83.3200	+6.005%	1	68	-70.787%
2025-11-21	78.6000	78.6000	78.6000	78.6000	+0.769%	1	68	-69.033%
2025-11-19	78.1000	78.1000	78.0000	78.0000	+1.351%	2	67	-68.795%
2025-11-18	77.0100	77.0100	76.9500	76.9600	-8.599%	10	66	-68.373%
2025-11-12	81.5000	84.2000	81.5000	84.2000	+4.857%	8	67	-71.093%
2025-11-11	79.7000	80.3000	79.7000	80.3000	+0.125%	7	65	-69.689%
2025-11-10	79.8000	80.2000	79.8000	80.2000	+5.153%	5	65	-69.651%
2025-11-07	75.5500	76.2700	75.5500	76.2700	-3.942%	2	63	-68.087%
2025-11-06	79.5000	79.5000	79.4000	79.4000	-14.624%	3	63	-69.345%
2025-11-04	99.0000	99.0000	90.0000	93.0000	-13.125%	4	60	-73.828%
2025-11-03	107.0400	107.0500	107.0400	107.0500	+0.422%	2	62	-77.263%
2025-10-30	106.8000	107.1700	106.6000	106.6000	-11.901%	37	62	-77.167%
2025-10-27	121.0000	121.0000	121.0000	121.0000	+14.692%	2	88	-79.884%
2025-10-16	102.0000	105.5000	102.0000	105.5000	+3.533%	5	88	-76.929%
2025-10-15	99.1500	103.3000	99.1500	101.9000	-13.936%	18	93	-76.114%
2025-10-10	118.4000	118.4000	118.4000	118.4000	-7.500%	2	97	-79.443%
2025-10-06	128.0000	128.0000	128.0000	128.0000	-0.775%	1	95	-80.984%
2025-10-03	129.0000	129.0000	129.0000	129.0000	-8.113%	2	94	-81.132%
2025-09-26	136.4000	140.3900	136.4000	140.3900	+16.025%	2	95	-82.663%
2025-09-24	131.8000	131.8000	121.0000	121.0000	-13.879%	4	96	-79.884%
2025-09-23	140.5000	140.5000	140.5000	140.5000	-4.096%	1	94	-82.676%
2025-09-22	137.0000	146.5000	137.0000	146.5000	+5.396%	2	95	-83.386%
2025-09-19	129.3000	139.0000	129.3000	139.0000	+13.934%	5	96	-82.489%
2025-09-18	110.0000	122.0000	108.0000	122.0000	+35.556%	20	101	-80.049%
2025-09-17	87.2000	90.0000	85.0000	90.0000	-0.552%	5	105	-72.956%
2025-09-16	90.5000	90.5000	90.5000	90.5000	+5.233%	1	105	-73.105%
2025-09-15	87.9000	87.9000	86.0000	86.0000	-3.641%	4	104	-71.698%
2025-09-12	100.0000	100.0000	89.2500	89.2500	-12.586%	6	100	-72.728%
2025-09-11	94.9000	102.1000	82.0000	102.1000	+49.531%	100	95	-76.161%
2025-09-10	86.0000	86.5100	68.2800	68.2800	-70.771%	24	19	-64.353%
2025-09-08	233.5000	233.6000	233.5000	233.6000	+110.469%	2	5	-89.580%
2025-05-30	110.9900	110.9900	110.9900	110.9900	-7.662%	2	5	-78.070%
2025-05-29	119.0300	120.2000	119.0300	120.2000	-23.634%	2	6	-79.750%
2025-05-13	159.2000	159.2000	157.4000	157.4000	+50.449%	2	5	-84.536%
2025-04-01	105.2000	105.2000	104.6200	104.6200	-3.031%	4	5	-76.735%
2025-03-11	107.8900	107.8900	107.8900	107.8900	0.000%	1	1	-77.440%