Dark

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

EOD

Jul 30, 2026

40.50-7.429%(-3.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	40.5000	40.5000	40.5000	40.5000	-7.429%	1	54	0.000%
2026-07-29	43.7500	43.7500	43.7500	43.7500	-8.968%	1	53	-7.429%
2026-07-27	48.0600	48.0600	48.0600	48.0600	+22.290%	2	53	-15.730%
2026-07-24	40.1000	40.1000	39.3000	39.3000	-18.802%	14	53	+3.053%
2026-07-21	48.4000	48.4000	48.4000	48.4000	+7.080%	1	55	-16.322%
2026-07-20	46.0000	46.0000	45.2000	45.2000	-2.143%	22	55	-10.398%
2026-07-17	39.0000	46.1900	39.0000	46.1900	-25.859%	5	45	-12.319%
2026-07-16	62.3000	62.3000	62.3000	62.3000	-17.810%	1	43	-34.992%
2026-07-02	75.8000	75.8000	75.8000	75.8000	-22.065%	1	44	-46.570%
2026-06-15	97.2600	97.2600	97.2600	97.2600	-10.359%	1	45	-58.359%
2026-06-08	108.5000	108.5000	108.5000	108.5000	-2.978%	10	45	-62.673%
2026-05-29	111.8300	111.8300	111.8300	111.8300	-25.581%	1	44	-63.784%
2026-05-22	145.0000	150.2700	145.0000	150.2700	+10.428%	2	43	-73.049%
2026-05-08	136.0800	136.0800	136.0800	136.0800	+4.677%	1	44	-70.238%
2026-05-06	132.0000	133.2000	130.0000	130.0000	-5.797%	5	44	-68.846%
2026-05-05	138.0000	138.0000	138.0000	138.0000	+3.978%	1	47	-70.652%
2026-04-24	122.1700	132.7200	122.1700	132.7200	+20.381%	14	48	-69.485%
2026-04-22	111.2300	111.2300	110.2500	110.2500	-3.543%	6	50	-63.265%
2026-04-21	114.3000	114.3000	114.3000	114.3000	+13.731%	1	51	-64.567%
2026-04-20	100.5000	100.5000	100.5000	100.5000	+9.370%	2	51	-59.701%
2026-04-16	91.8900	91.8900	91.8900	91.8900	+11.274%	7	49	-55.926%
2026-04-15	81.9000	82.5800	81.9000	82.5800	+10.077%	16	49	-50.957%
2026-04-14	80.0800	80.0800	75.0200	75.0200	+26.937%	5	60	-46.014%
2026-04-10	59.1000	59.1000	59.1000	59.1000	-16.170%	7	63	-31.472%
2026-04-08	70.5000	70.5000	70.5000	70.5000	+21.113%	1	64	-42.553%
2026-03-27	58.2100	58.2100	58.2100	58.2100	-14.410%	1	64	-30.424%
2026-03-26	68.0100	68.0100	68.0100	68.0100	-6.708%	1	64	-40.450%
2026-03-25	72.9000	72.9000	72.9000	72.9000	+1.532%	1	64	-44.444%
2026-03-24	80.2500	80.2500	71.8000	71.8000	-21.957%	3	64	-43.593%
2026-03-23	92.0000	92.0000	92.0000	92.0000	+7.602%	1	63	-55.978%
2026-03-19	85.5000	85.5000	85.5000	85.5000	-3.608%	4	63	-52.632%
2026-03-16	88.7000	88.7000	88.7000	88.7000	+12.721%	2	59	-54.340%
2026-03-13	82.6100	82.6100	78.6900	78.6900	-18.031%	30	57	-48.532%
2026-03-06	96.0000	96.0000	96.0000	96.0000	+5.727%	1	47	-57.813%
2026-02-26	89.0000	90.8000	89.0000	90.8000	-2.366%	3	46	-55.396%
2026-02-09	93.0000	93.0000	93.0000	93.0000	+3.333%	2	45	-56.452%
2026-02-06	90.0000	90.0000	90.0000	90.0000	+10.429%	3	47	-55.000%
2026-02-04	82.2000	82.2000	81.5000	81.5000	-1.807%	11	46	-50.307%
2026-02-03	81.7700	83.0000	81.7700	83.0000	-47.568%	2	44	-51.205%
2026-01-12	158.7000	158.9000	158.3000	158.3000	+4.008%	9	44	-74.416%
2026-01-07	152.2000	152.2000	152.2000	152.2000	+17.077%	2	45	-73.390%
2026-01-05	130.0000	130.0000	130.0000	130.0000	+11.121%	1	48	-68.846%
2025-12-31	116.9900	116.9900	116.9900	116.9900	-3.314%	3	48	-65.382%
2025-12-26	121.0000	121.0000	121.0000	121.0000	-0.738%	1	48	-66.529%
2025-12-23	119.0000	121.9000	119.0000	121.9000	-2.480%	9	47	-66.776%
2025-12-22	125.0000	125.0000	125.0000	125.0000	+11.111%	1	48	-67.600%
2025-12-18	112.5000	112.5000	112.5000	112.5000	-9.142%	1	48	-64.000%
2025-12-12	123.8200	123.8200	123.8200	123.8200	+7.867%	10	49	-67.291%
2025-12-11	114.7900	114.7900	114.7900	114.7900	-8.897%	1	59	-64.718%
2025-12-10	126.0000	126.0000	126.0000	126.0000	+13.903%	10	59	-67.857%
2025-12-02	110.6200	110.6200	110.6200	110.6200	+6.365%	1	69	-63.388%
2025-12-01	104.5600	104.5600	104.0000	104.0000	+18.182%	2	70	-61.058%
2025-11-26	88.0000	88.0000	88.0000	88.0000	+5.617%	1	68	-53.977%
2025-11-24	83.3200	83.3200	83.3200	83.3200	+6.005%	1	68	-51.392%
2025-11-21	78.6000	78.6000	78.6000	78.6000	+0.769%	1	68	-48.473%
2025-11-19	78.1000	78.1000	78.0000	78.0000	+1.351%	2	67	-48.077%
2025-11-18	77.0100	77.0100	76.9500	76.9600	-8.599%	10	66	-47.375%
2025-11-12	81.5000	84.2000	81.5000	84.2000	+4.857%	8	67	-51.900%
2025-11-11	79.7000	80.3000	79.7000	80.3000	+0.125%	7	65	-49.564%
2025-11-10	79.8000	80.2000	79.8000	80.2000	+5.153%	5	65	-49.501%
2025-11-07	75.5500	76.2700	75.5500	76.2700	-3.942%	2	63	-46.899%
2025-11-06	79.5000	79.5000	79.4000	79.4000	-14.624%	3	63	-48.992%
2025-11-04	99.0000	99.0000	90.0000	93.0000	-13.125%	4	60	-56.452%
2025-11-03	107.0400	107.0500	107.0400	107.0500	+0.422%	2	62	-62.167%
2025-10-30	106.8000	107.1700	106.6000	106.6000	-11.901%	37	62	-62.008%
2025-10-27	121.0000	121.0000	121.0000	121.0000	+14.692%	2	88	-66.529%
2025-10-16	102.0000	105.5000	102.0000	105.5000	+3.533%	5	88	-61.611%
2025-10-15	99.1500	103.3000	99.1500	101.9000	-13.936%	18	93	-60.255%
2025-10-10	118.4000	118.4000	118.4000	118.4000	-7.500%	2	97	-65.794%
2025-10-06	128.0000	128.0000	128.0000	128.0000	-0.775%	1	95	-68.359%
2025-10-03	129.0000	129.0000	129.0000	129.0000	-8.113%	2	94	-68.605%
2025-09-26	136.4000	140.3900	136.4000	140.3900	+16.025%	2	95	-71.152%
2025-09-24	131.8000	131.8000	121.0000	121.0000	-13.879%	4	96	-66.529%
2025-09-23	140.5000	140.5000	140.5000	140.5000	-4.096%	1	94	-71.174%
2025-09-22	137.0000	146.5000	137.0000	146.5000	+5.396%	2	95	-72.355%
2025-09-19	129.3000	139.0000	129.3000	139.0000	+13.934%	5	96	-70.863%
2025-09-18	110.0000	122.0000	108.0000	122.0000	+35.556%	20	101	-66.803%
2025-09-17	87.2000	90.0000	85.0000	90.0000	-0.552%	5	105	-55.000%
2025-09-16	90.5000	90.5000	90.5000	90.5000	+5.233%	1	105	-55.249%
2025-09-15	87.9000	87.9000	86.0000	86.0000	-3.641%	4	104	-52.907%
2025-09-12	100.0000	100.0000	89.2500	89.2500	-12.586%	6	100	-54.622%
2025-09-11	94.9000	102.1000	82.0000	102.1000	+49.531%	100	95	-60.333%
2025-09-10	86.0000	86.5100	68.2800	68.2800	-70.771%	24	19	-40.685%
2025-09-08	233.5000	233.6000	233.5000	233.6000	+110.469%	2	5	-82.663%
2025-05-30	110.9900	110.9900	110.9900	110.9900	-7.662%	2	5	-63.510%
2025-05-29	119.0300	120.2000	119.0300	120.2000	-23.634%	2	6	-66.306%
2025-05-13	159.2000	159.2000	157.4000	157.4000	+50.449%	2	5	-74.269%
2025-04-01	105.2000	105.2000	104.6200	104.6200	-3.031%	4	5	-61.288%
2025-03-11	107.8900	107.8900	107.8900	107.8900	0.000%	1	1	-62.462%