Dark

SNPS20270115C430
SNPS Jan 15 2027 430.00 Call (SNPS270115C00430000)
option OPRA

EOD

Sep 16, 2026

19.64-30.032%(-8.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	19.6500	19.6500	19.6400	19.6400	-30.032%	5	181	0.000%
2026-09-04	28.0700	28.0700	28.0700	28.0700	-26.518%	3	181	-30.032%
2026-09-03	38.2000	38.2000	38.2000	38.2000	+4.372%	1	181	-48.586%
2026-09-02	37.0000	37.0000	36.6000	36.6000	-45.053%	2	182	-46.339%
2026-08-27	66.6100	66.6100	66.6100	66.6100	+71.234%	1	180	-70.515%
2026-08-25	38.9000	38.9000	38.9000	38.9000	+4.011%	4	179	-49.512%
2026-08-21	37.2000	37.4000	37.2000	37.4000	-3.459%	9	175	-47.487%
2026-08-20	38.7400	38.7400	38.7400	38.7400	-19.376%	3	175	-49.303%
2026-08-17	48.0500	48.0500	48.0500	48.0500	-0.104%	1	175	-59.126%
2026-08-13	48.3000	48.3000	48.1000	48.1000	+4.406%	7	175	-59.168%
2026-08-12	46.0700	46.0700	46.0700	46.0700	-9.543%	1	168	-57.369%
2026-08-07	50.9300	50.9300	50.9300	50.9300	+8.362%	1	167	-61.437%
2026-08-05	47.0000	47.0000	47.0000	47.0000	-6.188%	1	167	-58.213%
2026-08-04	47.7400	50.1000	47.7400	50.1000	+17.938%	2	167	-60.798%
2026-08-03	41.5300	42.4800	40.5000	42.4800	-5.390%	10	166	-53.766%
2026-07-21	44.9000	44.9000	44.9000	44.9000	+6.905%	1	167	-56.258%
2026-07-20	42.0000	42.0000	42.0000	42.0000	-5.956%	6	166	-53.238%
2026-07-17	43.4000	44.6600	42.6000	44.6600	-47.551%	18	160	-56.023%
2026-06-15	85.1500	85.1500	85.1500	85.1500	-27.035%	1	147	-76.935%
2026-06-01	100.0000	116.7000	100.0000	116.7000	-18.789%	7	147	-83.171%
2026-05-27	143.7000	143.7000	143.7000	143.7000	-4.098%	2	151	-86.333%
2026-05-26	147.4000	149.8400	147.4000	149.8400	+17.947%	2	150	-86.893%
2026-05-06	128.0000	128.0000	127.0400	127.0400	+0.063%	3	150	-84.540%
2026-04-24	115.0000	126.9600	115.0000	126.9600	+20.125%	10	151	-84.531%
2026-04-22	107.0300	107.0300	105.6900	105.6900	+5.196%	2	159	-81.417%
2026-04-21	100.4700	100.4700	100.4700	100.4700	+7.570%	1	160	-80.452%
2026-04-20	93.4600	93.4600	93.4000	93.4000	+11.138%	3	161	-78.972%
2026-04-16	84.0400	84.0400	84.0400	84.0400	+2.276%	1	164	-76.630%
2026-04-15	82.1700	82.1700	82.1700	82.1700	+16.158%	1	164	-76.098%
2026-04-14	70.7400	70.7400	70.7400	70.7400	+33.775%	1	163	-72.236%
2026-04-10	52.8800	52.8800	52.8800	52.8800	-22.972%	1	164	-62.859%
2026-03-25	68.6500	68.6500	68.6500	68.6500	-7.728%	1	163	-71.391%
2026-03-24	74.4000	74.4000	74.4000	74.4000	-11.963%	2	163	-73.602%
2026-03-23	88.0000	88.0000	84.5100	84.5100	+5.770%	3	165	-76.760%
2026-03-19	79.9000	79.9000	79.9000	79.9000	-8.235%	1	165	-75.419%
2026-03-17	87.0700	87.0700	87.0700	87.0700	+5.475%	5	166	-77.443%
2026-03-16	82.5500	82.5500	82.5500	82.5500	-8.278%	5	161	-76.208%
2026-03-10	90.0000	90.0000	90.0000	90.0000	+1.010%	1	156	-78.178%
2026-03-09	91.0000	91.0000	89.1000	89.1000	-4.090%	2	156	-77.957%
2026-03-06	95.0000	95.0000	92.9000	92.9000	+8.023%	2	158	-78.859%
2026-03-05	86.0000	86.0000	86.0000	86.0000	+0.691%	1	159	-77.163%
2026-03-04	82.6100	85.4100	82.6100	85.4100	+11.647%	3	159	-77.005%
2026-02-27	75.6000	76.5000	75.6000	76.5000	-10.000%	2	160	-74.327%
2026-02-26	90.0600	90.4700	84.2600	85.0000	-14.659%	28	158	-76.894%
2026-02-25	100.0000	100.0000	99.6000	99.6000	+6.638%	2	144	-80.281%
2026-02-24	93.4000	93.4000	93.4000	93.4000	-2.708%	1	144	-78.972%
2026-02-20	96.0000	96.0000	96.0000	96.0000	+7.865%	1	144	-79.542%
2026-02-19	89.0000	89.0000	89.0000	89.0000	-1.549%	1	144	-77.933%
2026-02-18	90.4000	90.4000	90.4000	90.4000	+8.916%	1	144	-78.274%
2026-02-17	80.0000	83.0000	80.0000	83.0000	-15.736%	2	145	-76.337%
2026-02-10	98.5000	98.5000	98.5000	98.5000	+22.148%	3	145	-80.061%
2026-02-06	80.6400	80.6400	80.6400	80.6400	-0.408%	1	142	-75.645%
2026-02-05	80.9700	80.9700	80.9700	80.9700	+3.542%	1	143	-75.744%
2026-02-04	73.8800	79.9100	71.0500	78.2000	-1.138%	7	144	-74.885%
2026-02-03	77.0000	79.1000	77.0000	79.1000	-43.500%	12	143	-75.171%
2026-01-16	140.0000	140.0000	140.0000	140.0000	+17.647%	2	133	-85.971%
2025-12-22	120.0000	120.0000	119.0000	119.0000	+3.577%	3	133	-83.496%
2025-12-12	114.8900	114.8900	114.8900	114.8900	-3.454%	1	135	-82.905%
2025-12-05	119.0000	119.0000	119.0000	119.0000	+2.586%	1	136	-83.496%
2025-12-03	116.0000	116.0000	116.0000	116.0000	+16.244%	1	137	-83.069%
2025-12-01	100.0000	100.0000	99.7900	99.7900	+45.807%	2	138	-80.319%
2025-11-18	73.3600	73.3600	68.4400	68.4400	-14.450%	11	136	-71.303%
2025-11-12	80.0000	80.0000	80.0000	80.0000	-24.034%	3	140	-75.450%
2025-10-30	105.0500	105.3100	105.0500	105.3100	-8.490%	2	143	-81.350%
2025-10-22	111.5000	115.0800	111.5000	115.0800	+14.507%	2	145	-82.934%
2025-10-16	99.0000	100.5000	99.0000	100.5000	+2.290%	2	146	-80.458%
2025-10-15	97.2400	98.2500	96.7200	98.2500	-5.746%	11	147	-80.010%
2025-10-14	104.2400	104.2400	104.2400	104.2400	-3.392%	1	150	-81.159%
2025-10-13	104.0000	108.1000	104.0000	107.9000	+3.750%	3	149	-81.798%
2025-10-10	111.8200	111.8200	97.0000	104.0000	-19.066%	29	148	-81.115%
2025-10-09	132.5000	132.5000	128.5000	128.5000	-4.956%	3	162	-84.716%
2025-10-01	135.2000	135.2000	135.2000	135.2000	+0.550%	1	163	-85.473%
2025-09-26	137.1500	137.2000	134.4600	134.4600	+3.510%	3	164	-85.393%
2025-09-25	118.9100	129.9000	114.6100	129.9000	-9.072%	6	167	-84.881%
2025-09-23	142.8600	142.8600	142.8600	142.8600	+8.970%	1	167	-86.252%
2025-09-22	131.1000	131.1000	131.1000	131.1000	0.000%	1	168	-85.019%
2025-09-19	121.5000	131.1000	121.5000	131.1000	+7.459%	101	169	-85.019%
2025-09-18	109.2000	122.0000	101.9800	122.0000	+41.860%	14	183	-83.902%
2025-09-17	81.6800	86.0000	81.6800	86.0000	0.000%	13	193	-77.163%
2025-09-16	84.9500	86.0000	84.7000	86.0000	+2.381%	13	200	-77.163%
2025-09-15	85.0000	85.0000	84.0000	84.0000	-1.176%	8	209	-76.619%
2025-09-12	103.9000	103.9000	83.9100	85.0000	-10.053%	66	203	-76.894%
2025-09-11	87.2700	96.0000	84.0000	94.5000	+37.956%	142	140	-79.217%
2025-09-10	75.0300	76.3600	66.8500	68.5000	-45.635%	11	11	-71.328%
2025-06-17	126.0000	126.0000	126.0000	126.0000	-12.500%	1	3	-84.413%
2025-06-10	144.0000	144.0000	144.0000	144.0000	+2.857%	1	3	-86.361%
2025-06-09	140.0000	140.0000	140.0000	140.0000	+27.273%	1	4	-85.971%
2025-06-02	110.0000	110.0000	110.0000	110.0000	-22.780%	1	3	-82.145%
2025-05-28	142.4500	142.4500	142.4500	142.4500	-6.314%	1	3	-86.213%
2025-05-13	152.0500	152.0500	152.0500	152.0500	+61.036%	1	4	-87.083%
2025-04-15	94.4200	94.4200	94.4200	94.4200	-0.611%	1	4	-79.199%
2025-04-09	80.3500	95.0000	80.3500	95.0000	-8.301%	2	4	-79.326%
2025-03-10	103.6000	103.6000	103.6000	103.6000	-38.260%	1	2	-81.042%
2024-12-05	167.8000	167.8000	167.8000	167.8000	-16.058%	1	1	-88.296%
2024-10-14	199.9000	199.9000	199.9000	199.9000	0.000%	1	1	-90.175%