Dark

SNPS20270115C440
SNPS Jan 15 2027 440.00 Call (SNPS270115C00440000)
option OPRA

EOD

Sep 15, 2026

15.70-32.849%(-7.68)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	20.0000	20.0000	15.3500	15.7000	-32.849%	9	208	0.000%
2026-09-14	23.2000	23.3800	22.9500	23.3800	-17.444%	5	203	-32.849%
2026-09-11	28.9000	28.9000	28.3200	28.3200	-0.387%	5	205	-44.562%
2026-09-10	28.4300	28.4300	28.4300	28.4300	-12.117%	2	203	-44.777%
2026-09-02	32.3500	32.3500	32.3500	32.3500	-35.813%	4	201	-51.468%
2026-08-31	49.9900	50.4000	49.9900	50.4000	-17.458%	3	197	-68.849%
2026-08-27	61.0600	61.0600	61.0600	61.0600	+62.957%	1	194	-74.288%
2026-08-26	38.2300	38.2600	37.0100	37.4700	+11.187%	36	193	-58.100%
2026-08-21	33.9000	33.9000	33.7000	33.7000	+0.298%	9	168	-53.412%
2026-08-20	33.7000	33.7000	33.3000	33.6000	-13.736%	51	173	-53.274%
2026-08-18	38.9500	38.9500	38.9500	38.9500	-13.058%	1	127	-59.692%
2026-08-13	44.8000	44.8000	44.8000	44.8000	-0.444%	3	127	-64.955%
2026-08-12	43.6300	45.0000	43.6300	45.0000	-4.661%	2	127	-65.111%
2026-08-10	49.3000	49.5400	47.2000	47.2000	+8.756%	4	127	-66.737%
2026-08-05	43.4000	43.4000	43.4000	43.4000	+0.930%	5	128	-63.825%
2026-08-04	43.0000	43.0000	43.0000	43.0000	+14.362%	1	123	-63.488%
2026-08-03	37.2000	37.6000	37.2000	37.6000	+10.588%	4	122	-58.245%
2026-07-24	34.0000	34.0000	34.0000	34.0000	-8.847%	1	123	-53.824%
2026-07-23	37.3000	37.3000	37.3000	37.3000	-10.337%	2	123	-57.909%
2026-07-21	41.6000	41.6000	41.6000	41.6000	+6.667%	1	125	-62.260%
2026-07-20	39.0000	39.0000	39.0000	39.0000	+0.906%	6	125	-59.744%
2026-07-17	35.2000	40.4300	35.2000	38.6500	-43.170%	6	119	-59.379%
2026-07-10	68.0100	68.0100	68.0100	68.0100	+2.425%	1	117	-76.915%
2026-07-06	66.4000	66.4000	66.4000	66.4000	-17.516%	2	116	-76.355%
2026-07-01	80.9000	81.1000	80.5000	80.5000	+13.380%	5	114	-80.497%
2026-06-29	71.0000	71.0000	71.0000	71.0000	-22.826%	1	110	-77.887%
2026-06-24	92.0000	92.0000	92.0000	92.0000	+0.966%	1	109	-82.935%
2026-06-23	91.1200	91.1200	91.1200	91.1200	+20.053%	1	110	-82.770%
2026-06-16	75.9000	75.9000	75.9000	75.9000	-8.664%	1	110	-79.315%
2026-06-12	83.1000	83.1000	83.1000	83.1000	-27.739%	20	125	-81.107%
2026-06-02	115.0000	115.0000	115.0000	115.0000	-19.861%	1	125	-86.348%
2026-05-26	143.5000	143.5000	143.5000	143.5000	+28.377%	1	126	-89.059%
2026-05-18	113.6800	113.6800	111.5500	111.7800	-15.273%	7	126	-85.955%
2026-05-08	131.9300	131.9300	131.9300	131.9300	+9.033%	1	127	-88.100%
2026-05-06	121.0000	121.0000	121.0000	121.0000	-3.200%	8	127	-87.025%
2026-05-05	125.0000	125.0000	125.0000	125.0000	+24.008%	1	127	-87.440%
2026-04-29	100.8000	100.8000	100.8000	100.8000	-16.639%	1	126	-84.425%
2026-04-24	120.9500	120.9500	120.9200	120.9200	+18.028%	2	127	-87.016%
2026-04-22	101.5900	102.4500	101.5900	102.4500	+29.684%	3	128	-84.675%
2026-04-16	79.0000	79.0000	79.0000	79.0000	+1.857%	1	130	-80.127%
2026-04-15	65.2000	77.6000	65.2000	77.5600	+41.018%	8	129	-79.758%
2026-04-06	55.0000	55.0000	55.0000	55.0000	-0.362%	1	123	-71.455%
2026-04-02	56.0000	56.0000	54.9000	55.2000	+2.793%	8	118	-71.558%
2026-03-27	53.7000	53.7000	53.7000	53.7000	-17.385%	1	118	-70.764%
2026-03-26	65.0000	65.0000	65.0000	65.0000	-22.665%	1	117	-75.846%
2026-03-23	84.1000	84.1000	84.0500	84.0500	+4.840%	20	117	-81.321%
2026-03-18	80.1700	80.1700	80.1700	80.1700	+12.995%	1	97	-80.417%
2026-03-13	70.9500	70.9500	70.9500	70.9500	-1.458%	1	96	-77.872%
2026-02-27	72.1300	72.1300	72.0000	72.0000	-10.670%	12	96	-78.194%
2026-02-26	83.5900	83.5900	79.9400	80.6000	-15.954%	34	97	-80.521%
2026-02-25	94.0000	95.9000	94.0000	95.9000	+10.230%	7	68	-83.629%
2026-02-24	87.0000	87.0000	87.0000	87.0000	+14.474%	2	68	-81.954%
2026-02-23	83.9000	83.9000	76.0000	76.0000	-9.524%	2	66	-79.342%
2026-02-18	87.5000	87.5000	84.0000	84.0000	-5.416%	4	66	-81.310%
2026-02-13	84.6000	88.8100	84.6000	88.8100	+2.837%	6	66	-82.322%
2026-02-10	88.0000	88.0000	86.3600	86.3600	+28.207%	7	66	-81.820%
2026-02-04	70.4200	70.4300	67.3600	67.3600	-8.354%	6	59	-76.692%
2026-02-03	73.5000	73.5000	73.5000	73.5000	-41.200%	1	56	-78.639%
2026-01-14	125.0000	125.0000	125.0000	125.0000	-9.420%	2	55	-87.440%
2026-01-13	138.0000	138.0000	138.0000	138.0000	-5.233%	6	57	-88.623%
2026-01-12	144.9100	145.6200	144.9100	145.6200	+13.632%	8	57	-89.219%
2026-01-05	128.1500	128.1500	128.1500	128.1500	+15.973%	2	54	-87.749%
2025-12-30	110.5000	110.5000	110.5000	110.5000	+0.363%	1	54	-85.792%
2025-12-24	110.1000	110.1000	110.1000	110.1000	+0.091%	1	55	-85.740%
2025-12-23	109.0000	110.0000	109.0000	110.0000	+4.762%	6	55	-85.727%
2025-12-19	105.0000	105.0000	105.0000	105.0000	+2.720%	1	49	-85.048%
2025-12-16	102.2200	102.2200	102.2200	102.2200	-7.910%	1	49	-84.641%
2025-12-12	111.0000	111.0000	111.0000	111.0000	-4.508%	1	49	-85.856%
2025-12-11	104.0000	119.0000	104.0000	116.2400	-1.907%	5	50	-86.493%
2025-12-10	119.0000	119.0000	118.5000	118.5000	+8.895%	3	50	-86.751%
2025-12-03	108.8200	108.8200	108.8200	108.8200	+6.394%	5	48	-85.573%
2025-12-02	102.2800	102.2800	102.2800	102.2800	+33.525%	5	52	-84.650%
2025-11-13	75.5000	76.6000	75.5000	76.6000	+10.854%	3	47	-79.504%
2025-11-07	69.2500	69.2500	69.1000	69.1000	-23.222%	2	46	-77.279%
2025-11-04	92.7000	92.7000	90.0000	90.0000	-7.216%	3	44	-82.556%
2025-11-03	97.0000	97.0000	97.0000	97.0000	-14.650%	1	41	-83.814%
2025-10-24	113.6500	113.6500	113.6500	113.6500	+8.341%	1	41	-86.186%
2025-10-21	104.9000	104.9000	104.9000	104.9000	+5.427%	1	42	-85.033%
2025-10-14	99.5000	99.5000	99.5000	99.5000	+0.201%	1	43	-84.221%
2025-10-13	101.1000	101.1000	99.3000	99.3000	+3.491%	2	42	-84.189%
2025-10-10	104.7100	104.7100	95.9500	95.9500	-24.150%	3	41	-83.637%
2025-10-08	126.5000	126.5000	126.5000	126.5000	+10.965%	1	41	-87.589%
2025-10-07	114.0000	114.0000	114.0000	114.0000	+0.352%	2	41	-86.228%
2025-09-24	113.8000	113.8000	113.6000	113.6000	-10.895%	2	41	-86.180%
2025-09-19	127.4900	127.4900	127.4900	127.4900	+8.143%	1	40	-87.685%
2025-09-18	105.0000	117.8900	97.0000	117.8900	+46.812%	13	40	-86.683%
2025-09-17	81.6000	81.6000	77.4300	80.3000	-2.073%	10	49	-80.448%
2025-09-12	90.0000	90.0000	81.0000	82.0000	-10.294%	26	53	-80.854%
2025-09-11	91.4100	91.4100	91.4100	91.4100	+47.435%	7	27	-82.825%
2025-09-10	70.7500	70.7500	62.0000	62.0000	-71.625%	17	20	-74.677%
2025-09-08	218.3000	218.5000	218.3000	218.5000	-4.418%	2	5	-92.815%
2025-08-11	228.6000	228.6000	228.6000	228.6000	+124.889%	1	5	-93.132%
2025-05-30	101.6500	101.6500	101.6500	101.6500	-7.842%	2	5	-84.555%
2025-05-29	110.0000	110.5500	110.0000	110.3000	+5.248%	3	6	-85.766%
2025-05-28	102.9900	105.0000	102.9900	104.8000	+8.489%	3	4	-85.019%
2025-04-23	96.6000	96.6000	96.6000	96.6000	+7.333%	1	3	-83.747%
2025-03-31	90.0000	90.0000	90.0000	90.0000	-20.565%	1	2	-82.556%
2025-02-28	113.3000	113.3000	113.3000	113.3000	-39.535%	2	2	-86.143%
2024-11-27	187.3800	187.3800	187.3800	187.3800	0.000%	2	0	-91.621%