Dark

SNPS20270115C470
SNPS Jan 15 2027 470.00 Call (SNPS270115C00470000)
option OPRA

EOD

Sep 15, 2026

11.80-56.458%(-15.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	12.5000	12.5000	11.8000	11.8000	-56.458%	2	61	0.000%
2026-09-01	27.1000	27.1000	27.1000	27.1000	-20.528%	1	60	-56.458%
2026-08-31	35.7000	35.7000	34.1000	34.1000	-26.030%	11	61	-65.396%
2026-08-27	46.1000	46.1000	46.1000	46.1000	+67.636%	1	50	-74.403%
2026-08-26	27.5000	27.5000	27.5000	27.5000	+8.825%	1	50	-57.091%
2026-08-21	25.9000	26.0000	25.2700	25.2700	-24.792%	10	50	-53.304%
2026-08-13	32.9000	33.6000	32.9000	33.6000	+2.439%	3	51	-64.881%
2026-08-12	33.3000	33.3000	32.8000	32.8000	-2.959%	17	49	-64.024%
2026-08-05	33.7000	33.8000	33.7000	33.8000	-2.029%	3	47	-65.089%
2026-08-04	34.5000	34.5000	34.5000	34.5000	+19.792%	1	48	-65.797%
2026-08-03	28.8000	28.8000	28.8000	28.8000	+21.008%	5	49	-59.028%
2026-07-30	24.1000	24.1000	23.8000	23.8000	-15.603%	5	49	-50.420%
2026-07-29	28.5000	28.5000	28.2000	28.2000	+11.905%	4	52	-58.156%
2026-07-24	25.2000	25.2000	25.2000	25.2000	-10.954%	6	53	-53.175%
2026-07-23	28.8500	28.8500	28.3000	28.3000	-5.034%	5	56	-58.304%
2026-07-22	30.5000	30.5000	29.8000	29.8000	-6.875%	3	58	-60.403%
2026-07-21	32.0000	32.0000	32.0000	32.0000	+3.560%	6	59	-63.125%
2026-07-20	30.9000	30.9000	30.9000	30.9000	-1.592%	2	65	-61.812%
2026-07-17	26.0000	31.6000	26.0000	31.4000	-25.943%	14	63	-62.420%
2026-07-16	42.4000	42.4000	42.4000	42.4000	-1.852%	1	54	-72.170%
2026-07-15	43.3000	43.3000	43.2000	43.2000	-10.744%	3	54	-72.685%
2026-07-14	48.8000	48.8000	48.4000	48.4000	-5.098%	3	54	-75.620%
2026-07-13	51.0000	51.0000	51.0000	51.0000	-5.028%	1	53	-76.863%
2026-07-09	52.5000	53.7000	52.5000	53.7000	+7.400%	9	53	-78.026%
2026-07-08	50.0000	50.0000	50.0000	50.0000	-6.015%	2	53	-76.400%
2026-07-07	59.8000	59.8000	53.2000	53.2000	-6.256%	4	53	-77.820%
2026-07-06	56.1000	56.7500	56.1000	56.7500	-5.417%	2	54	-79.207%
2026-06-26	60.0000	60.0000	60.0000	60.0000	-18.145%	1	55	-80.333%
2026-06-24	68.8000	73.3000	68.8000	73.3000	-5.089%	2	56	-83.902%
2026-06-23	77.2300	77.2300	77.2300	77.2300	+8.165%	1	57	-84.721%
2026-06-22	72.0000	72.0000	71.1600	71.4000	+9.846%	4	57	-83.473%
2026-06-18	65.0000	65.0000	65.0000	65.0000	-10.959%	3	60	-81.846%
2026-06-17	79.7000	79.7000	73.0000	73.0000	+1.389%	8	60	-83.836%
2026-06-09	72.0000	72.0000	72.0000	72.0000	-11.133%	3	60	-83.611%
2026-06-08	81.4500	81.6100	81.0200	81.0200	+12.528%	4	60	-85.436%
2026-06-05	80.5000	80.5000	72.0000	72.0000	-26.230%	6	61	-83.611%
2026-06-03	94.7000	97.6000	94.7000	97.6000	-5.243%	4	56	-87.910%
2026-06-02	98.1500	103.0000	98.1500	103.0000	+9.808%	5	53	-88.544%
2026-06-01	84.1000	93.8000	84.1000	93.8000	+13.285%	2	53	-87.420%
2026-05-29	82.8000	82.8000	82.8000	82.8000	+0.608%	5	52	-85.749%
2026-05-28	88.0000	88.0000	82.3000	82.3000	-34.475%	5	49	-85.662%
2026-05-26	125.6000	125.6000	125.6000	125.6000	+5.193%	1	50	-90.605%
2026-05-22	113.8000	119.4000	113.8000	119.4000	+20.242%	2	50	-90.117%
2026-05-21	99.2000	99.3000	99.2000	99.3000	+4.857%	2	49	-88.117%
2026-05-19	94.7000	94.7000	94.7000	94.7000	-16.966%	1	49	-87.540%
2026-05-08	114.0500	114.0500	114.0500	114.0500	+5.602%	2	48	-89.654%
2026-05-05	104.3400	108.0000	104.3400	108.0000	+14.577%	3	46	-89.074%
2026-04-28	94.2600	94.2600	94.2600	94.2600	-10.117%	4	48	-87.481%
2026-04-24	104.3300	104.8700	104.3300	104.8700	+37.625%	4	46	-88.748%
2026-04-23	76.2000	76.2000	76.2000	76.2000	-10.088%	2	46	-84.514%
2026-04-22	87.2600	87.2600	84.7400	84.7500	+7.619%	4	44	-86.077%
2026-04-21	78.7500	78.7500	78.7500	78.7500	+2.901%	1	41	-85.016%
2026-04-20	76.8300	76.8300	76.5300	76.5300	+69.314%	5	41	-84.581%
2026-03-31	47.0000	47.0000	45.2000	45.2000	-12.062%	2	43	-73.894%
2026-03-26	51.4000	51.4000	51.4000	51.4000	-24.401%	1	43	-77.043%
2026-03-23	67.9900	67.9900	67.9900	67.9900	+13.791%	1	43	-82.645%
2026-03-13	59.7500	59.7500	59.7500	59.7500	-21.091%	4	42	-80.251%
2026-03-06	75.7200	75.7200	75.7200	75.7200	+0.960%	2	41	-84.416%
2026-03-05	75.0000	75.0000	75.0000	75.0000	+7.143%	4	41	-84.267%
2026-03-04	70.0000	70.0000	70.0000	70.0000	+7.991%	1	41	-83.143%
2026-03-02	63.9000	64.8200	63.9000	64.8200	+8.033%	2	40	-81.796%
2026-02-27	60.0000	60.0000	60.0000	60.0000	-12.023%	2	40	-80.333%
2026-02-26	68.2000	68.2000	68.2000	68.2000	-13.375%	2	42	-82.698%
2026-02-25	83.0000	83.0000	78.7300	78.7300	+21.123%	11	50	-85.012%
2026-02-23	65.0000	65.0000	65.0000	65.0000	-13.850%	1	50	-81.846%
2026-02-18	73.3700	75.4500	73.3700	75.4500	+22.903%	2	49	-84.361%
2026-02-17	68.9000	68.9000	61.3900	61.3900	-16.214%	5	51	-80.779%
2026-02-13	73.2700	73.2700	73.2700	73.2700	+6.964%	1	47	-83.895%
2026-02-12	61.0000	68.5000	61.0000	68.5000	+11.654%	3	47	-82.774%
2026-02-05	60.0000	61.3500	59.0000	61.3500	-1.840%	3	44	-80.766%
2026-02-04	62.5000	62.5000	62.5000	62.5000	-2.344%	1	43	-81.120%
2026-02-03	63.6400	64.0000	63.6400	64.0000	-25.581%	2	42	-81.563%
2026-02-02	89.3000	89.3000	86.0000	86.0000	+1.176%	2	39	-86.279%
2026-01-30	89.0000	89.0000	85.0000	85.0000	-8.602%	6	37	-86.118%
2026-01-29	96.6700	96.6700	93.0000	93.0000	-16.442%	3	31	-87.312%
2026-01-26	111.3000	111.3000	111.3000	111.3000	+3.247%	1	29	-89.398%
2026-01-14	107.8000	107.8000	107.8000	107.8000	-14.069%	5	29	-89.054%
2026-01-09	125.4500	125.4500	125.4500	125.4500	+4.507%	5	34	-90.594%
2026-01-08	120.0400	120.0400	120.0400	120.0400	+10.432%	1	31	-90.170%
2026-01-06	108.7000	108.7000	108.7000	108.7000	-3.805%	1	31	-89.144%
2026-01-05	113.0000	113.0000	113.0000	113.0000	+17.757%	1	31	-89.558%
2025-12-29	95.9600	95.9600	95.9600	95.9600	+0.482%	1	31	-87.703%
2025-12-26	95.5000	95.5000	95.5000	95.5000	+8.733%	1	32	-87.644%
2025-12-17	88.0500	88.0500	87.8300	87.8300	-13.169%	2	31	-86.565%
2025-12-11	101.1500	101.1500	101.1500	101.1500	-3.234%	1	33	-88.334%
2025-12-10	104.5300	104.5300	104.5300	104.5300	+6.663%	1	33	-88.711%
2025-12-09	98.0000	98.0000	98.0000	98.0000	+6.199%	1	32	-87.959%
2025-12-03	92.2800	92.2800	92.2800	92.2800	+12.812%	1	31	-87.213%
2025-12-01	81.8000	81.8000	81.8000	81.8000	+26.040%	10	32	-85.575%
2025-11-13	63.0800	65.2000	63.0800	64.9000	+10.000%	14	25	-81.818%
2025-11-11	59.0000	59.0000	59.0000	59.0000	-2.961%	1	23	-80.000%
2025-11-07	62.7000	62.7000	59.8500	60.8000	-32.818%	5	24	-80.592%
2025-10-28	88.6000	90.5000	88.6000	90.5000	-5.453%	6	25	-86.961%
2025-10-27	97.6200	97.6900	95.7200	95.7200	-5.228%	3	28	-87.672%
2025-10-24	101.0000	101.0000	101.0000	101.0000	+25.155%	2	28	-88.317%
2025-10-15	83.3000	83.3000	80.7000	80.7000	-19.300%	22	26	-85.378%
2025-10-10	100.0000	100.0000	100.0000	100.0000	-8.004%	1	17	-88.200%
2025-10-09	108.7000	108.7000	108.7000	108.7000	+2.258%	1	17	-89.144%
2025-10-06	106.3000	106.3000	106.0000	106.3000	+4.729%	6	16	-88.899%
2025-10-03	101.5000	101.5000	101.5000	101.5000	+1.826%	1	14	-88.374%
2025-09-24	104.0000	104.0000	99.6800	99.6800	-22.729%	2	14	-88.162%
2025-09-22	127.7000	129.0000	126.5400	129.0000	+25.085%	4	14	-90.853%
2025-09-18	103.1300	103.1300	103.1300	103.1300	+49.855%	10	13	-88.558%
2025-09-16	67.5000	68.8200	67.5000	68.8200	0.000%	2	17	-82.854%
2025-09-12	80.2300	80.2300	67.4500	68.8200	+1.206%	5	16	-82.854%
2025-09-11	68.0000	68.0000	68.0000	68.0000	+31.477%	1	16	-82.647%
2025-09-10	58.7500	58.7500	51.7200	51.7200	-77.888%	15	15	-77.185%
2025-07-30	234.1000	234.1000	233.9000	233.9000	+136.741%	2	9	-94.955%
2025-05-01	98.6000	98.8000	98.6000	98.8000	+31.383%	2	9	-88.057%
2025-03-31	75.2000	75.2000	75.2000	75.2000	-13.064%	1	8	-84.309%
2025-03-27	86.5000	86.5000	86.5000	86.5000	-1.312%	1	8	-86.358%
2025-03-26	87.6500	87.6500	87.6500	87.6500	-0.960%	2	8	-86.537%
2025-03-14	88.5000	88.5000	88.5000	88.5000	+1.724%	2	6	-86.667%
2025-03-10	87.0000	87.0000	87.0000	87.0000	-6.311%	1	5	-86.437%
2025-03-07	92.8600	92.8600	92.8600	92.8600	+5.152%	2	5	-87.293%
2025-03-06	88.3100	88.3100	88.3100	88.3100	-2.204%	1	4	-86.638%
2025-03-04	89.3100	90.3000	89.3100	90.3000	-3.752%	2	4	-86.932%
2025-03-03	93.8200	93.8200	93.8200	93.8200	-3.774%	1	4	-87.423%
2025-02-28	97.5000	97.5000	97.5000	97.5000	-9.722%	2	5	-87.897%
2025-02-27	108.0000	108.0000	108.0000	108.0000	-3.312%	1	5	-89.074%
2025-02-24	111.5000	113.0000	111.5000	111.7000	0.000%	5	5	-89.436%