Dark

SNPS20270115C450
SNPS Jan 15 2027 450.00 Call (SNPS270115C00450000)
option OPRA

EOD

Jul 30, 2026

28.80-14.030%(-4.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	30.0000	30.0000	28.8000	28.8000	-14.030%	4	180	0.000%
2026-07-29	33.5000	33.5000	33.5000	33.5000	-2.047%	1	179	-14.030%
2026-07-28	37.7000	37.7000	34.2000	34.2000	-10.891%	6	180	-15.789%
2026-07-27	35.8800	38.5000	35.8800	38.3800	+13.887%	7	180	-24.961%
2026-07-23	35.0500	35.0500	33.0000	33.7000	-5.602%	5	178	-14.540%
2026-07-22	35.7000	36.6500	35.7000	35.7000	-7.990%	4	177	-19.328%
2026-07-21	38.8000	38.8000	38.8000	38.8000	+10.889%	1	178	-25.773%
2026-07-17	30.7500	37.0000	30.7500	34.9900	-27.572%	29	178	-17.691%
2026-07-16	49.7000	49.8000	48.3100	48.3100	-6.267%	4	172	-40.385%
2026-07-15	51.5400	51.5400	51.5400	51.5400	-17.668%	1	172	-44.121%
2026-07-10	62.6000	62.6000	62.6000	62.6000	+2.623%	1	172	-53.994%
2026-07-07	59.0000	61.0000	59.0000	61.0000	-4.688%	11	173	-52.787%
2026-07-02	64.0000	64.0000	64.0000	64.0000	-5.577%	1	172	-55.000%
2026-06-29	68.4000	68.4000	67.7800	67.7800	-23.499%	12	172	-57.510%
2026-06-23	88.6000	88.6000	88.6000	88.6000	+15.365%	1	162	-67.494%
2026-06-22	85.2000	85.2000	76.8000	76.8000	-14.667%	3	161	-62.500%
2026-06-17	90.0000	90.0000	90.0000	90.0000	+24.309%	2	161	-68.000%
2026-06-16	72.4000	72.4000	72.4000	72.4000	-3.467%	1	161	-60.221%
2026-06-15	75.0000	75.0000	75.0000	75.0000	-29.245%	2	161	-61.600%
2026-06-04	106.0000	106.0000	106.0000	106.0000	-3.636%	1	161	-72.830%
2026-06-03	110.0000	110.0000	110.0000	110.0000	+0.457%	1	161	-73.818%
2026-06-02	107.0500	109.5000	107.0500	109.5000	+14.840%	2	161	-73.699%
2026-05-29	94.0000	95.3500	94.0000	95.3500	-5.911%	3	161	-69.795%
2026-05-28	108.2000	108.2000	101.3400	101.3400	-23.805%	28	162	-71.581%
2026-05-22	133.0000	133.0000	133.0000	133.0000	+24.299%	1	153	-78.346%
2026-05-18	107.0000	107.0000	107.0000	107.0000	-6.346%	1	153	-73.084%
2026-05-15	115.4000	115.4000	114.2500	114.2500	-4.792%	2	153	-74.792%
2026-05-14	120.0000	120.0000	120.0000	120.0000	-2.439%	1	152	-76.000%
2026-05-08	123.0000	123.0000	123.0000	123.0000	+6.355%	1	152	-76.585%
2026-05-06	113.0800	115.6500	112.5400	115.6500	-1.992%	20	152	-75.097%
2026-05-05	118.0000	118.0000	118.0000	118.0000	+15.460%	1	155	-75.593%
2026-05-01	102.2000	102.2000	102.2000	102.2000	+1.188%	1	155	-71.820%
2026-04-30	101.0000	101.0000	101.0000	101.0000	-12.174%	1	155	-71.485%
2026-04-24	102.0000	115.0000	102.0000	115.0000	+32.565%	7	155	-74.957%
2026-04-23	86.7500	86.7500	86.7500	86.7500	-4.144%	2	158	-66.801%
2026-04-21	90.5000	90.5000	90.5000	90.5000	+16.100%	2	158	-68.177%
2026-04-20	77.9500	77.9500	77.9500	77.9500	+1.234%	1	158	-63.053%
2026-04-17	77.0000	77.0000	77.0000	77.0000	+17.557%	1	159	-62.597%
2026-04-15	65.5000	65.5000	65.5000	65.5000	+10.029%	3	158	-56.031%
2026-04-13	60.0000	60.0000	59.4400	59.5300	+16.725%	5	157	-51.621%
2026-04-09	51.0000	51.0000	51.0000	51.0000	-22.102%	1	155	-43.529%
2026-04-08	65.4700	65.4700	65.4700	65.4700	+29.132%	1	154	-56.010%
2026-04-07	50.7000	50.7000	50.7000	50.7000	-8.169%	1	154	-43.195%
2026-04-01	55.0500	55.2100	55.0500	55.2100	+11.535%	2	155	-47.836%
2026-03-27	54.5700	54.5700	49.5000	49.5000	-14.948%	14	155	-41.818%
2026-03-26	61.4200	61.4200	58.2000	58.2000	-4.902%	4	147	-50.515%
2026-03-25	64.6800	64.6800	60.0000	61.2000	-8.108%	3	144	-52.941%
2026-03-24	64.0000	66.6000	64.0000	66.6000	-15.246%	4	144	-56.757%
2026-03-23	78.5800	80.5000	78.5800	78.5800	+5.477%	25	142	-63.349%
2026-03-18	74.5000	74.5000	74.5000	74.5000	-5.660%	1	134	-61.342%
2026-03-11	79.3000	79.6800	78.9700	78.9700	-7.334%	57	134	-63.530%
2026-03-05	85.0000	85.2200	85.0000	85.2200	+8.838%	2	109	-66.205%
2026-03-04	76.0000	78.3000	76.0000	78.3000	+4.791%	4	109	-63.218%
2026-03-03	74.7200	74.7200	74.7200	74.7200	+10.402%	1	105	-61.456%
2026-02-27	65.0000	68.0000	65.0000	67.6800	-11.472%	13	105	-57.447%
2026-02-26	80.8100	80.8800	76.4500	76.4500	-12.629%	12	108	-62.328%
2026-02-25	90.0000	90.0000	87.5000	87.5000	+5.168%	20	80	-67.086%
2026-02-24	83.2000	83.2000	83.2000	83.2000	-1.422%	1	80	-65.385%
2026-02-20	85.0000	85.0000	82.5900	84.4000	-0.706%	13	80	-65.877%
2026-02-18	85.0000	85.0000	85.0000	85.0000	+3.810%	1	72	-66.118%
2026-02-13	80.0000	81.8800	80.0000	81.8800	+7.737%	2	73	-64.827%
2026-02-11	75.0000	76.0000	75.0000	76.0000	-6.289%	2	73	-62.105%
2026-02-09	81.1000	81.1000	81.1000	81.1000	+21.407%	1	71	-64.488%
2026-02-05	71.7200	71.7200	66.8000	66.8000	-1.765%	2	71	-56.886%
2026-02-04	66.0000	70.0000	63.7000	68.0000	-4.347%	9	70	-57.647%
2026-02-03	75.6200	75.6200	70.2500	71.0900	-23.968%	25	67	-59.488%
2026-02-02	93.5000	93.5000	93.5000	93.5000	-0.848%	1	79	-69.198%
2026-01-30	98.2500	98.2500	94.3000	94.3000	-7.549%	15	78	-69.459%
2026-01-29	107.1900	107.1900	102.0000	102.0000	-19.685%	15	63	-71.765%
2026-01-28	127.0000	127.0000	127.0000	127.0000	+3.336%	1	66	-77.323%
2026-01-26	122.9000	122.9000	122.9000	122.9000	+2.528%	1	67	-76.566%
2026-01-23	119.8700	119.8700	119.8700	119.8700	-0.108%	5	66	-75.974%
2026-01-14	117.5100	120.0000	117.5100	120.0000	-5.512%	2	61	-76.000%
2026-01-07	127.0000	127.0000	127.0000	127.0000	+3.252%	1	63	-77.323%
2026-01-06	123.0000	123.0000	123.0000	123.0000	+5.579%	2	64	-76.585%
2026-01-05	115.0000	122.8000	115.0000	116.5000	+15.564%	11	66	-75.279%
2025-12-31	100.8100	100.8100	100.8100	100.8100	-3.963%	3	76	-71.431%
2025-12-30	104.9700	104.9700	104.9700	104.9700	-0.029%	3	76	-72.564%
2025-12-26	105.0000	105.0000	105.0000	105.0000	-0.943%	1	73	-72.571%
2025-12-24	106.0000	106.0000	106.0000	106.0000	+0.094%	1	74	-72.830%
2025-12-23	105.5000	105.9000	103.5600	105.9000	-5.446%	10	74	-72.805%
2025-12-22	110.0000	112.0000	108.0000	112.0000	+17.277%	4	81	-74.286%
2025-12-12	96.0000	96.0000	95.5000	95.5000	-13.182%	2	84	-69.843%
2025-12-11	103.0000	110.0000	103.0000	110.0000	-2.827%	3	83	-73.818%
2025-12-10	113.2000	113.2000	113.2000	113.2000	+2.909%	1	84	-74.558%
2025-12-05	110.0000	110.0000	110.0000	110.0000	+4.762%	1	83	-73.818%
2025-12-03	104.0000	105.0000	104.0000	105.0000	+6.061%	16	84	-72.571%
2025-12-02	99.0000	99.0000	99.0000	99.0000	+6.452%	10	99	-70.909%
2025-12-01	96.0000	96.0000	92.0000	93.0000	+31.579%	10	109	-69.032%
2025-11-25	70.6800	70.6800	70.6800	70.6800	-7.969%	1	116	-59.253%
2025-11-20	76.8000	76.8000	72.0000	76.8000	+16.364%	5	116	-62.500%
2025-11-19	67.3000	67.7000	66.0000	66.0000	+2.628%	6	113	-56.364%
2025-11-18	66.0000	66.9500	60.1000	64.3100	-8.129%	8	112	-55.217%
2025-11-17	70.0000	70.0000	70.0000	70.0000	-2.371%	2	118	-58.857%
2025-11-13	69.4500	71.7000	69.4500	71.7000	-0.555%	8	120	-59.833%
2025-11-12	71.7500	72.1000	71.7000	72.1000	+2.473%	16	126	-60.055%
2025-11-06	70.3600	70.3600	70.3600	70.3600	-14.195%	1	118	-59.068%
2025-11-04	85.0000	89.3000	82.0000	82.0000	-12.374%	21	117	-64.878%
2025-11-03	94.3100	94.3100	93.5800	93.5800	-6.886%	5	119	-69.224%
2025-10-31	100.5000	100.5000	100.5000	100.5000	+2.103%	1	119	-71.343%
2025-10-30	98.4300	98.4300	98.4300	98.4300	+0.799%	1	120	-70.741%
2025-10-28	99.0900	99.0900	97.0000	97.6500	-7.703%	4	121	-70.507%
2025-10-27	105.0000	105.8000	105.0000	105.8000	-4.685%	2	118	-72.779%
2025-10-24	106.0000	111.0000	106.0000	111.0000	+7.009%	4	118	-74.054%
2025-10-22	103.7300	103.7300	103.7300	103.7300	+4.042%	1	121	-72.236%
2025-10-21	99.7000	99.7000	99.7000	99.7000	+0.707%	8	122	-71.113%
2025-10-20	99.0000	99.0000	99.0000	99.0000	+6.452%	1	130	-70.909%
2025-10-17	93.0000	93.0000	93.0000	93.0000	+4.494%	1	130	-69.032%
2025-10-16	89.0000	89.0000	89.0000	89.0000	-1.111%	1	131	-67.640%
2025-10-15	91.0000	91.0000	90.0000	90.0000	-7.149%	2	132	-68.000%
2025-10-14	96.9300	96.9300	96.9300	96.9300	+1.892%	1	130	-70.288%
2025-10-13	95.1300	95.1300	95.1300	95.1300	+3.088%	10	129	-69.726%
2025-10-10	114.5700	114.5700	91.2000	92.2800	-25.641%	28	119	-68.791%
2025-10-08	120.8000	124.1000	120.8000	124.1000	+8.860%	2	105	-76.793%
2025-10-07	114.0000	114.0000	114.0000	114.0000	-2.564%	2	109	-74.737%
2025-10-06	112.0000	117.0000	112.0000	117.0000	+6.364%	3	109	-75.385%
2025-10-03	110.0000	110.0000	110.0000	110.0000	-8.714%	1	108	-73.818%
2025-10-01	120.5000	120.5000	120.5000	120.5000	-2.823%	1	108	-76.100%
2025-09-30	124.9600	124.9600	123.3900	124.0000	+0.813%	10	108	-76.774%
2025-09-29	123.0000	123.0000	123.0000	123.0000	+1.485%	2	110	-76.585%
2025-09-25	108.0800	121.2000	108.0800	121.2000	+13.271%	6	110	-76.238%
2025-09-24	111.0000	111.0000	107.0000	107.0000	-13.640%	23	107	-73.084%
2025-09-23	136.7200	138.0000	123.4400	123.9000	-12.685%	11	94	-76.755%
2025-09-22	118.0000	141.9000	118.0000	141.9000	+17.341%	8	94	-79.704%
2025-09-19	120.9300	120.9300	120.9300	120.9300	+14.387%	1	89	-76.185%
2025-09-18	97.1300	105.7200	97.0000	105.7200	+38.377%	13	89	-72.758%
2025-09-17	76.6000	76.6000	75.2000	76.4000	+0.394%	5	99	-62.304%
2025-09-16	76.2000	77.9000	74.9000	76.1000	+2.907%	28	95	-62.155%
2025-09-15	75.0000	75.0000	73.9500	73.9500	-3.333%	3	69	-61.055%
2025-09-12	80.1000	81.0000	75.0000	76.5000	-11.561%	15	68	-62.353%
2025-09-11	79.0000	86.5500	72.2700	86.5000	+39.516%	37	60	-66.705%
2025-09-10	73.4800	73.4800	59.3800	62.0000	-70.686%	44	41	-53.548%
2025-09-08	210.9000	211.5000	210.9000	211.5000	0.000%	2	10	-86.383%
2025-07-22	211.5000	211.5000	211.5000	211.5000	+11.609%	3	11	-86.383%
2025-07-18	189.5000	189.5000	189.5000	189.5000	-1.302%	3	11	-84.802%
2025-07-17	192.0000	192.0000	192.0000	192.0000	+10.029%	3	11	-85.000%
2025-07-11	174.5000	174.5000	174.5000	174.5000	-1.690%	3	11	-83.496%
2025-07-10	177.5000	177.5000	177.5000	177.5000	+14.516%	2	8	-83.775%
2025-07-07	155.0000	155.0000	155.0000	155.0000	+48.325%	2	8	-81.419%
2025-06-23	104.5000	104.5000	104.5000	104.5000	-10.300%	1	6	-72.440%
2025-06-20	116.5000	116.5000	116.5000	116.5000	-0.935%	2	6	-75.279%
2025-06-05	117.6000	117.6000	117.6000	117.6000	+11.989%	1	5	-75.510%
2025-05-29	115.9400	115.9400	105.0100	105.0100	+4.488%	4	6	-72.574%
2025-05-28	110.0000	110.0000	100.4000	100.5000	-23.719%	4	8	-71.343%
2025-05-23	131.7500	131.7500	131.7500	131.7500	+27.913%	2	5	-78.140%
2025-04-30	103.0000	103.0000	103.0000	103.0000	+30.711%	1	5	-72.039%
2025-04-23	78.8000	78.8000	78.8000	78.8000	-0.253%	1	6	-63.452%
2025-04-16	79.0000	79.0000	79.0000	79.0000	-6.564%	1	5	-63.544%
2025-04-14	84.5500	84.5500	84.5500	84.5500	+56.574%	1	6	-65.937%
2025-04-07	54.0000	54.0000	54.0000	54.0000	-46.535%	1	5	-46.667%
2025-03-19	101.0000	101.0000	101.0000	101.0000	-0.980%	1	5	-71.485%
2025-03-07	102.0000	102.0000	102.0000	102.0000	-2.857%	2	4	-71.765%
2025-02-28	105.0000	105.0000	105.0000	105.0000	-1.501%	2	3	-72.571%
2025-02-27	126.0000	126.0000	106.6000	106.6000	-10.420%	2	2	-72.983%
2025-02-26	119.0000	119.0000	119.0000	119.0000	-24.444%	1	2	-75.798%
2025-02-04	157.5000	157.5000	157.5000	157.5000	-2.477%	1	1	-81.714%
2024-12-16	161.5000	161.5000	161.5000	161.5000	+8.027%	2	3	-82.167%
2024-10-16	151.0000	151.0000	149.5000	149.5000	-3.735%	2	3	-80.736%
2024-09-16	155.3000	155.3000	155.3000	155.3000	0.000%	1	1	-81.455%