Dark

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

EOD

Sep 16, 2026

17.00+12.657%(+1.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	17.0000	17.0000	17.0000	17.0000	+12.657%	1	242	0.000%
2026-09-15	17.3000	17.3000	13.4200	15.0900	-20.579%	5	243	+12.657%
2026-09-14	20.5000	20.5000	19.0000	19.0000	-24.000%	4	240	-10.526%
2026-09-11	24.0000	25.4800	24.0000	25.0000	-5.195%	4	237	-32.000%
2026-09-10	26.3700	26.3700	26.3700	26.3700	+22.765%	1	235	-35.533%
2026-09-04	26.5000	26.5000	19.0000	21.4800	-32.025%	27	217	-20.857%
2026-09-03	32.0000	32.0000	31.6000	31.6000	+4.290%	9	217	-46.203%
2026-09-01	29.8000	30.3000	29.8000	30.3000	-33.843%	2	217	-43.894%
2026-08-31	41.9500	45.8000	41.9500	45.8000	+7.790%	3	218	-62.882%
2026-08-28	42.4900	42.4900	42.4900	42.4900	-22.703%	1	221	-59.991%
2026-08-27	40.0600	55.0000	40.0600	54.9700	+96.462%	72	222	-69.074%
2026-08-24	27.9800	27.9800	27.9800	27.9800	-9.156%	1	220	-39.242%
2026-08-21	31.0000	31.0000	30.6000	30.8000	-6.667%	74	221	-44.805%
2026-08-19	33.0000	33.0000	33.0000	33.0000	-9.589%	5	192	-48.485%
2026-08-18	36.5000	36.5000	36.5000	36.5000	-16.856%	1	187	-53.425%
2026-08-14	42.0000	43.9000	42.0000	43.9000	+6.813%	2	187	-61.276%
2026-08-13	41.1000	41.1000	41.1000	41.1000	+6.753%	2	187	-58.637%
2026-08-12	40.9000	40.9000	38.5000	38.5000	+0.785%	25	187	-55.844%
2026-08-11	38.2000	38.2000	38.2000	38.2000	-10.748%	1	179	-55.497%
2026-08-10	43.6000	43.6000	42.8000	42.8000	+3.133%	6	178	-60.280%
2026-08-07	40.8000	41.8000	40.8000	41.5000	+3.750%	7	183	-59.036%
2026-08-06	40.3000	40.3000	40.0000	40.0000	0.000%	4	183	-57.500%
2026-08-05	40.0000	40.0000	40.0000	40.0000	+11.080%	1	180	-57.500%
2026-08-04	36.0100	36.0100	36.0100	36.0100	+0.028%	2	180	-52.791%
2026-08-03	34.6000	36.0000	34.5500	36.0000	+25.000%	3	180	-52.778%
2026-07-30	30.0000	30.0000	28.8000	28.8000	-14.030%	4	180	-40.972%
2026-07-29	33.5000	33.5000	33.5000	33.5000	-2.047%	1	179	-49.254%
2026-07-28	37.7000	37.7000	34.2000	34.2000	-10.891%	6	180	-50.292%
2026-07-27	35.8800	38.5000	35.8800	38.3800	+13.887%	7	180	-55.706%
2026-07-23	35.0500	35.0500	33.0000	33.7000	-5.602%	5	178	-49.555%
2026-07-22	35.7000	36.6500	35.7000	35.7000	-7.990%	4	177	-52.381%
2026-07-21	38.8000	38.8000	38.8000	38.8000	+10.889%	1	178	-56.186%
2026-07-17	30.7500	37.0000	30.7500	34.9900	-27.572%	29	178	-51.415%
2026-07-16	49.7000	49.8000	48.3100	48.3100	-6.267%	4	172	-64.811%
2026-07-15	51.5400	51.5400	51.5400	51.5400	-17.668%	1	172	-67.016%
2026-07-10	62.6000	62.6000	62.6000	62.6000	+2.623%	1	172	-72.843%
2026-07-07	59.0000	61.0000	59.0000	61.0000	-4.688%	11	173	-72.131%
2026-07-02	64.0000	64.0000	64.0000	64.0000	-5.577%	1	172	-73.438%
2026-06-29	68.4000	68.4000	67.7800	67.7800	-23.499%	12	172	-74.919%
2026-06-23	88.6000	88.6000	88.6000	88.6000	+15.365%	1	162	-80.813%
2026-06-22	85.2000	85.2000	76.8000	76.8000	-14.667%	3	161	-77.865%
2026-06-17	90.0000	90.0000	90.0000	90.0000	+24.309%	2	161	-81.111%
2026-06-16	72.4000	72.4000	72.4000	72.4000	-3.467%	1	161	-76.519%
2026-06-15	75.0000	75.0000	75.0000	75.0000	-29.245%	2	161	-77.333%
2026-06-04	106.0000	106.0000	106.0000	106.0000	-3.636%	1	161	-83.962%
2026-06-03	110.0000	110.0000	110.0000	110.0000	+0.457%	1	161	-84.545%
2026-06-02	107.0500	109.5000	107.0500	109.5000	+14.840%	2	161	-84.475%
2026-05-29	94.0000	95.3500	94.0000	95.3500	-5.911%	3	161	-82.171%
2026-05-28	108.2000	108.2000	101.3400	101.3400	-23.805%	28	162	-83.225%
2026-05-22	133.0000	133.0000	133.0000	133.0000	+24.299%	1	153	-87.218%
2026-05-18	107.0000	107.0000	107.0000	107.0000	-6.346%	1	153	-84.112%
2026-05-15	115.4000	115.4000	114.2500	114.2500	-4.792%	2	153	-85.120%
2026-05-14	120.0000	120.0000	120.0000	120.0000	-2.439%	1	152	-85.833%
2026-05-08	123.0000	123.0000	123.0000	123.0000	+6.355%	1	152	-86.179%
2026-05-06	113.0800	115.6500	112.5400	115.6500	-1.992%	20	152	-85.300%
2026-05-05	118.0000	118.0000	118.0000	118.0000	+15.460%	1	155	-85.593%
2026-05-01	102.2000	102.2000	102.2000	102.2000	+1.188%	1	155	-83.366%
2026-04-30	101.0000	101.0000	101.0000	101.0000	-12.174%	1	155	-83.168%
2026-04-24	102.0000	115.0000	102.0000	115.0000	+32.565%	7	155	-85.217%
2026-04-23	86.7500	86.7500	86.7500	86.7500	-4.144%	2	158	-80.403%
2026-04-21	90.5000	90.5000	90.5000	90.5000	+16.100%	2	158	-81.215%
2026-04-20	77.9500	77.9500	77.9500	77.9500	+1.234%	1	158	-78.191%
2026-04-17	77.0000	77.0000	77.0000	77.0000	+17.557%	1	159	-77.922%
2026-04-15	65.5000	65.5000	65.5000	65.5000	+10.029%	3	158	-74.046%
2026-04-13	60.0000	60.0000	59.4400	59.5300	+16.725%	5	157	-71.443%
2026-04-09	51.0000	51.0000	51.0000	51.0000	-22.102%	1	155	-66.667%
2026-04-08	65.4700	65.4700	65.4700	65.4700	+29.132%	1	154	-74.034%
2026-04-07	50.7000	50.7000	50.7000	50.7000	-8.169%	1	154	-66.469%
2026-04-01	55.0500	55.2100	55.0500	55.2100	+11.535%	2	155	-69.208%
2026-03-27	54.5700	54.5700	49.5000	49.5000	-14.948%	14	155	-65.657%
2026-03-26	61.4200	61.4200	58.2000	58.2000	-4.902%	4	147	-70.790%
2026-03-25	64.6800	64.6800	60.0000	61.2000	-8.108%	3	144	-72.222%
2026-03-24	64.0000	66.6000	64.0000	66.6000	-15.246%	4	144	-74.474%
2026-03-23	78.5800	80.5000	78.5800	78.5800	+5.477%	25	142	-78.366%
2026-03-18	74.5000	74.5000	74.5000	74.5000	-5.660%	1	134	-77.181%
2026-03-11	79.3000	79.6800	78.9700	78.9700	-7.334%	57	134	-78.473%
2026-03-05	85.0000	85.2200	85.0000	85.2200	+8.838%	2	109	-80.052%
2026-03-04	76.0000	78.3000	76.0000	78.3000	+4.791%	4	109	-78.289%
2026-03-03	74.7200	74.7200	74.7200	74.7200	+10.402%	1	105	-77.248%
2026-02-27	65.0000	68.0000	65.0000	67.6800	-11.472%	13	105	-74.882%
2026-02-26	80.8100	80.8800	76.4500	76.4500	-12.629%	12	108	-77.763%
2026-02-25	90.0000	90.0000	87.5000	87.5000	+5.168%	20	80	-80.571%
2026-02-24	83.2000	83.2000	83.2000	83.2000	-1.422%	1	80	-79.567%
2026-02-20	85.0000	85.0000	82.5900	84.4000	-0.706%	13	80	-79.858%
2026-02-18	85.0000	85.0000	85.0000	85.0000	+3.810%	1	72	-80.000%
2026-02-13	80.0000	81.8800	80.0000	81.8800	+7.737%	2	73	-79.238%
2026-02-11	75.0000	76.0000	75.0000	76.0000	-6.289%	2	73	-77.632%
2026-02-09	81.1000	81.1000	81.1000	81.1000	+21.407%	1	71	-79.038%
2026-02-05	71.7200	71.7200	66.8000	66.8000	-1.765%	2	71	-74.551%
2026-02-04	66.0000	70.0000	63.7000	68.0000	-4.347%	9	70	-75.000%
2026-02-03	75.6200	75.6200	70.2500	71.0900	-23.968%	25	67	-76.087%
2026-02-02	93.5000	93.5000	93.5000	93.5000	-0.848%	1	79	-81.818%
2026-01-30	98.2500	98.2500	94.3000	94.3000	-7.549%	15	78	-81.972%
2026-01-29	107.1900	107.1900	102.0000	102.0000	-19.685%	15	63	-83.333%
2026-01-28	127.0000	127.0000	127.0000	127.0000	+3.336%	1	66	-86.614%
2026-01-26	122.9000	122.9000	122.9000	122.9000	+2.528%	1	67	-86.168%
2026-01-23	119.8700	119.8700	119.8700	119.8700	-0.108%	5	66	-85.818%
2026-01-14	117.5100	120.0000	117.5100	120.0000	-5.512%	2	61	-85.833%
2026-01-07	127.0000	127.0000	127.0000	127.0000	+3.252%	1	63	-86.614%
2026-01-06	123.0000	123.0000	123.0000	123.0000	+5.579%	2	64	-86.179%
2026-01-05	115.0000	122.8000	115.0000	116.5000	+15.564%	11	66	-85.408%
2025-12-31	100.8100	100.8100	100.8100	100.8100	-3.963%	3	76	-83.137%
2025-12-30	104.9700	104.9700	104.9700	104.9700	-0.029%	3	76	-83.805%
2025-12-26	105.0000	105.0000	105.0000	105.0000	-0.943%	1	73	-83.810%
2025-12-24	106.0000	106.0000	106.0000	106.0000	+0.094%	1	74	-83.962%
2025-12-23	105.5000	105.9000	103.5600	105.9000	-5.446%	10	74	-83.947%
2025-12-22	110.0000	112.0000	108.0000	112.0000	+17.277%	4	81	-84.821%
2025-12-12	96.0000	96.0000	95.5000	95.5000	-13.182%	2	84	-82.199%
2025-12-11	103.0000	110.0000	103.0000	110.0000	-2.827%	3	83	-84.545%
2025-12-10	113.2000	113.2000	113.2000	113.2000	+2.909%	1	84	-84.982%
2025-12-05	110.0000	110.0000	110.0000	110.0000	+4.762%	1	83	-84.545%
2025-12-03	104.0000	105.0000	104.0000	105.0000	+6.061%	16	84	-83.810%
2025-12-02	99.0000	99.0000	99.0000	99.0000	+6.452%	10	99	-82.828%
2025-12-01	96.0000	96.0000	92.0000	93.0000	+31.579%	10	109	-81.720%
2025-11-25	70.6800	70.6800	70.6800	70.6800	-7.969%	1	116	-75.948%
2025-11-20	76.8000	76.8000	72.0000	76.8000	+16.364%	5	116	-77.865%
2025-11-19	67.3000	67.7000	66.0000	66.0000	+2.628%	6	113	-74.242%
2025-11-18	66.0000	66.9500	60.1000	64.3100	-8.129%	8	112	-73.566%
2025-11-17	70.0000	70.0000	70.0000	70.0000	-2.371%	2	118	-75.714%
2025-11-13	69.4500	71.7000	69.4500	71.7000	-0.555%	8	120	-76.290%
2025-11-12	71.7500	72.1000	71.7000	72.1000	+2.473%	16	126	-76.422%
2025-11-06	70.3600	70.3600	70.3600	70.3600	-14.195%	1	118	-75.839%
2025-11-04	85.0000	89.3000	82.0000	82.0000	-12.374%	21	117	-79.268%
2025-11-03	94.3100	94.3100	93.5800	93.5800	-6.886%	5	119	-81.834%
2025-10-31	100.5000	100.5000	100.5000	100.5000	+2.103%	1	119	-83.085%
2025-10-30	98.4300	98.4300	98.4300	98.4300	+0.799%	1	120	-82.729%
2025-10-28	99.0900	99.0900	97.0000	97.6500	-7.703%	4	121	-82.591%
2025-10-27	105.0000	105.8000	105.0000	105.8000	-4.685%	2	118	-83.932%
2025-10-24	106.0000	111.0000	106.0000	111.0000	+7.009%	4	118	-84.685%
2025-10-22	103.7300	103.7300	103.7300	103.7300	+4.042%	1	121	-83.611%
2025-10-21	99.7000	99.7000	99.7000	99.7000	+0.707%	8	122	-82.949%
2025-10-20	99.0000	99.0000	99.0000	99.0000	+6.452%	1	130	-82.828%
2025-10-17	93.0000	93.0000	93.0000	93.0000	+4.494%	1	130	-81.720%
2025-10-16	89.0000	89.0000	89.0000	89.0000	-1.111%	1	131	-80.899%
2025-10-15	91.0000	91.0000	90.0000	90.0000	-7.149%	2	132	-81.111%
2025-10-14	96.9300	96.9300	96.9300	96.9300	+1.892%	1	130	-82.462%
2025-10-13	95.1300	95.1300	95.1300	95.1300	+3.088%	10	129	-82.130%
2025-10-10	114.5700	114.5700	91.2000	92.2800	-25.641%	28	119	-81.578%
2025-10-08	120.8000	124.1000	120.8000	124.1000	+8.860%	2	105	-86.301%
2025-10-07	114.0000	114.0000	114.0000	114.0000	-2.564%	2	109	-85.088%
2025-10-06	112.0000	117.0000	112.0000	117.0000	+6.364%	3	109	-85.470%
2025-10-03	110.0000	110.0000	110.0000	110.0000	-8.714%	1	108	-84.545%
2025-10-01	120.5000	120.5000	120.5000	120.5000	-2.823%	1	108	-85.892%
2025-09-30	124.9600	124.9600	123.3900	124.0000	+0.813%	10	108	-86.290%
2025-09-29	123.0000	123.0000	123.0000	123.0000	+1.485%	2	110	-86.179%
2025-09-25	108.0800	121.2000	108.0800	121.2000	+13.271%	6	110	-85.974%
2025-09-24	111.0000	111.0000	107.0000	107.0000	-13.640%	23	107	-84.112%
2025-09-23	136.7200	138.0000	123.4400	123.9000	-12.685%	11	94	-86.279%
2025-09-22	118.0000	141.9000	118.0000	141.9000	+17.341%	8	94	-88.020%
2025-09-19	120.9300	120.9300	120.9300	120.9300	+14.387%	1	89	-85.942%
2025-09-18	97.1300	105.7200	97.0000	105.7200	+38.377%	13	89	-83.920%
2025-09-17	76.6000	76.6000	75.2000	76.4000	+0.394%	5	99	-77.749%
2025-09-16	76.2000	77.9000	74.9000	76.1000	+2.907%	28	95	-77.661%
2025-09-15	75.0000	75.0000	73.9500	73.9500	-3.333%	3	69	-77.011%
2025-09-12	80.1000	81.0000	75.0000	76.5000	-11.561%	15	68	-77.778%
2025-09-11	79.0000	86.5500	72.2700	86.5000	+39.516%	37	60	-80.347%
2025-09-10	73.4800	73.4800	59.3800	62.0000	-70.686%	44	41	-72.581%
2025-09-08	210.9000	211.5000	210.9000	211.5000	0.000%	2	10	-91.962%
2025-07-22	211.5000	211.5000	211.5000	211.5000	+11.609%	3	11	-91.962%
2025-07-18	189.5000	189.5000	189.5000	189.5000	-1.302%	3	11	-91.029%
2025-07-17	192.0000	192.0000	192.0000	192.0000	+10.029%	3	11	-91.146%
2025-07-11	174.5000	174.5000	174.5000	174.5000	-1.690%	3	11	-90.258%
2025-07-10	177.5000	177.5000	177.5000	177.5000	+14.516%	2	8	-90.423%
2025-07-07	155.0000	155.0000	155.0000	155.0000	+48.325%	2	8	-89.032%
2025-06-23	104.5000	104.5000	104.5000	104.5000	-10.300%	1	6	-83.732%
2025-06-20	116.5000	116.5000	116.5000	116.5000	-0.935%	2	6	-85.408%
2025-06-05	117.6000	117.6000	117.6000	117.6000	+11.989%	1	5	-85.544%
2025-05-29	115.9400	115.9400	105.0100	105.0100	+4.488%	4	6	-83.811%
2025-05-28	110.0000	110.0000	100.4000	100.5000	-23.719%	4	8	-83.085%
2025-05-23	131.7500	131.7500	131.7500	131.7500	+27.913%	2	5	-87.097%
2025-04-30	103.0000	103.0000	103.0000	103.0000	+30.711%	1	5	-83.495%
2025-04-23	78.8000	78.8000	78.8000	78.8000	-0.253%	1	6	-78.426%
2025-04-16	79.0000	79.0000	79.0000	79.0000	-6.564%	1	5	-78.481%
2025-04-14	84.5500	84.5500	84.5500	84.5500	+56.574%	1	6	-79.894%
2025-04-07	54.0000	54.0000	54.0000	54.0000	-46.535%	1	5	-68.519%
2025-03-19	101.0000	101.0000	101.0000	101.0000	-0.980%	1	5	-83.168%
2025-03-07	102.0000	102.0000	102.0000	102.0000	-2.857%	2	4	-83.333%
2025-02-28	105.0000	105.0000	105.0000	105.0000	-1.501%	2	3	-83.810%
2025-02-27	126.0000	126.0000	106.6000	106.6000	-10.420%	2	2	-84.053%
2025-02-26	119.0000	119.0000	119.0000	119.0000	-24.444%	1	2	-85.714%
2025-02-04	157.5000	157.5000	157.5000	157.5000	-2.477%	1	1	-89.206%
2024-12-16	161.5000	161.5000	161.5000	161.5000	+8.027%	2	3	-89.474%
2024-10-16	151.0000	151.0000	149.5000	149.5000	-3.735%	2	3	-88.629%
2024-09-16	155.3000	155.3000	155.3000	155.3000	0.000%	1	1	-89.053%