Dark

SNPS20270115C480
SNPS Jan 15 2027 480.00 Call (SNPS270115C00480000)
option OPRA

EOD

Sep 15, 2026

9.35-25.200%(-3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	9.3500	9.3500	9.3500	9.3500	-25.200%	1	102	0.000%
2026-09-14	13.0000	13.0000	12.5000	12.5000	-28.490%	6	102	-25.200%
2026-09-11	17.4800	17.4800	17.4800	17.4800	-0.682%	2	96	-46.510%
2026-09-10	17.6000	17.6000	17.6000	17.6000	+25.714%	2	94	-46.875%
2026-09-04	16.8000	16.8000	14.0000	14.0000	-35.005%	3	93	-33.214%
2026-09-01	24.2000	24.2000	21.5400	21.5400	-30.516%	6	93	-56.592%
2026-08-31	31.0000	31.0000	31.0000	31.0000	-22.189%	1	95	-69.839%
2026-08-28	39.8600	39.9600	39.8300	39.8400	-5.993%	6	94	-76.531%
2026-08-27	30.0000	42.3800	30.0000	42.3800	+54.109%	6	93	-77.938%
2026-08-26	27.5000	27.5000	27.5000	27.5000	-9.539%	1	89	-66.000%
2026-08-12	30.6000	30.6000	29.6000	30.4000	-8.157%	4	88	-69.243%
2026-08-07	34.3000	34.3000	31.9000	33.1000	+6.090%	7	86	-71.752%
2026-08-06	28.1000	31.2000	28.1000	31.2000	+0.645%	3	88	-70.032%
2026-08-05	31.0000	31.0000	31.0000	31.0000	+44.186%	5	87	-69.839%
2026-07-30	21.6000	21.6000	21.5000	21.5000	-17.308%	6	92	-56.512%
2026-07-29	26.1000	26.1000	26.0000	26.0000	0.000%	6	97	-64.038%
2026-07-23	27.6000	27.6000	25.9000	26.0000	-5.797%	7	97	-64.038%
2026-07-22	27.6000	27.6000	27.6000	27.6000	-10.390%	5	95	-66.123%
2026-07-21	30.3000	30.8000	30.3000	30.8000	+8.070%	2	100	-69.643%
2026-07-20	30.2000	30.2000	28.5000	28.5000	-6.435%	2	100	-67.193%
2026-07-17	23.9000	30.4600	23.9000	30.4600	-24.040%	13	98	-69.304%
2026-07-15	40.1000	40.1000	40.1000	40.1000	-21.373%	3	94	-76.683%
2026-07-13	51.1000	51.1000	51.0000	51.0000	-1.163%	5	94	-81.667%
2026-07-10	51.7000	51.7000	51.6000	51.6000	+2.584%	2	94	-81.880%
2026-07-09	49.4000	50.4000	49.4000	50.3000	+7.709%	8	94	-81.412%
2026-07-08	46.7000	46.7000	46.7000	46.7000	-5.657%	2	93	-79.979%
2026-07-07	52.3000	52.5000	49.2900	49.5000	-6.604%	24	93	-81.111%
2026-07-06	53.6000	53.6000	53.0000	53.0000	-13.681%	17	89	-82.358%
2026-07-01	66.2000	66.2000	61.1000	61.4000	+2.333%	3	72	-84.772%
2026-06-16	60.0000	60.0000	60.0000	60.0000	-9.091%	1	74	-84.417%
2026-06-09	66.0000	66.0000	66.0000	66.0000	-27.433%	2	74	-85.833%
2026-06-04	90.9500	90.9500	90.9500	90.9500	-2.519%	1	74	-89.720%
2026-06-03	88.5000	93.3000	88.5000	93.3000	+15.800%	2	75	-89.979%
2026-06-01	80.5700	80.5700	80.5700	80.5700	+2.026%	1	74	-88.395%
2026-05-29	79.0000	79.0000	78.9700	78.9700	-1.558%	2	75	-88.160%
2026-05-28	84.7000	84.7000	79.6200	80.2200	-12.804%	7	73	-88.345%
2026-05-15	92.0000	92.0000	92.0000	92.0000	-2.584%	10	66	-89.837%
2026-05-04	94.4400	94.4400	94.4400	94.4400	-4.005%	1	66	-90.100%
2026-04-27	98.3800	98.3800	98.3800	98.3800	-1.610%	4	65	-90.496%
2026-04-24	97.7300	99.9900	97.7300	99.9900	+42.031%	13	65	-90.649%
2026-04-23	70.4000	70.4000	70.4000	70.4000	-13.915%	9	67	-86.719%
2026-04-22	81.7800	81.7800	81.7800	81.7800	+18.265%	1	67	-88.567%
2026-04-20	69.1500	69.1500	69.1500	69.1500	+36.391%	1	67	-86.479%
2026-04-14	51.2000	51.8000	50.7000	50.7000	+28.680%	14	67	-81.558%
2026-04-10	39.4000	39.4000	39.4000	39.4000	+2.073%	3	55	-76.269%
2026-03-27	38.6000	38.6000	38.6000	38.6000	-24.016%	1	55	-75.777%
2026-03-26	50.8000	50.8000	50.8000	50.8000	+3.673%	1	55	-81.594%
2026-03-25	49.0000	49.0000	49.0000	49.0000	-23.783%	1	55	-80.918%
2026-03-23	66.4400	66.4400	64.2900	64.2900	+13.989%	2	56	-85.457%
2026-03-13	56.5000	56.5000	56.4000	56.4000	-13.030%	3	55	-83.422%
2026-03-11	64.8500	64.8500	64.8500	64.8500	-8.662%	1	53	-85.582%
2026-03-06	72.0000	72.0000	70.7000	71.0000	+1.284%	5	54	-86.831%
2026-03-05	70.1000	70.1000	70.1000	70.1000	+6.212%	1	59	-86.662%
2026-03-04	64.1600	67.8100	64.1600	66.0000	+2.964%	7	58	-85.833%
2026-03-03	64.1000	64.1000	64.1000	64.1000	+8.829%	1	61	-85.413%
2026-02-27	53.9100	58.9000	53.9100	58.9000	-2.224%	21	62	-84.126%
2026-02-23	60.2400	60.2400	60.2400	60.2400	-13.074%	2	81	-84.479%
2026-02-13	69.3000	69.3000	69.3000	69.3000	-1.702%	1	82	-86.508%
2026-02-10	70.5000	70.5000	70.5000	70.5000	+11.905%	1	82	-86.738%
2026-02-06	63.0000	63.0000	63.0000	63.0000	+6.780%	2	81	-85.159%
2026-02-03	59.0000	59.0000	58.9000	59.0000	-30.588%	14	81	-84.153%
2026-02-02	85.0000	85.0000	85.0000	85.0000	-6.593%	1	67	-89.000%
2026-01-29	91.0000	91.0000	91.0000	91.0000	-13.333%	1	68	-89.725%
2026-01-23	105.0000	105.0000	105.0000	105.0000	-2.688%	1	67	-91.095%
2026-01-22	107.9000	107.9000	107.9000	107.9000	-5.351%	1	68	-91.335%
2026-01-21	114.0000	114.0000	114.0000	114.0000	+1.786%	1	68	-91.798%
2026-01-16	112.0000	112.0000	112.0000	112.0000	+2.752%	1	68	-91.652%
2026-01-15	109.0000	109.0000	109.0000	109.0000	+3.810%	4	68	-91.422%
2026-01-14	106.2000	106.2000	105.0000	105.0000	-9.483%	4	72	-91.095%
2026-01-07	115.3000	116.0000	115.3000	116.0000	+7.807%	2	70	-91.940%
2026-01-06	108.0000	108.0000	107.6000	107.6000	+10.928%	31	70	-91.310%
2026-01-05	97.0000	97.0000	97.0000	97.0000	+12.477%	1	69	-90.361%
2025-12-31	86.2400	86.2400	86.2400	86.2400	-3.879%	1	69	-89.158%
2025-12-30	90.0000	90.0000	87.0000	89.7200	-3.568%	4	69	-89.579%
2025-12-29	92.4000	93.0400	92.4000	93.0400	+1.694%	2	68	-89.951%
2025-12-23	92.2000	92.2000	91.4900	91.4900	-3.725%	3	66	-89.780%
2025-12-22	95.0300	95.0300	95.0300	95.0300	+14.356%	2	65	-90.161%
2025-12-17	83.1000	83.1000	83.1000	83.1000	+1.341%	1	65	-88.748%
2025-12-12	82.0000	82.0000	82.0000	82.0000	-13.866%	1	64	-88.598%
2025-12-04	95.2000	95.2000	95.2000	95.2000	+4.961%	1	64	-90.179%
2025-12-03	88.3800	90.7000	88.3800	90.7000	+11.125%	2	63	-89.691%
2025-12-01	79.1000	81.6200	79.1000	81.6200	+46.272%	23	63	-88.544%
2025-11-18	55.8000	55.8000	55.8000	55.8000	-9.268%	2	66	-83.244%
2025-11-13	62.0000	62.0000	61.5000	61.5000	+3.483%	8	64	-84.797%
2025-11-07	59.2500	59.4300	59.2500	59.4300	+1.590%	2	63	-84.267%
2025-11-06	58.5000	58.5000	58.5000	58.5000	-12.162%	2	64	-84.017%
2025-11-05	66.6000	66.6000	66.6000	66.6000	-4.585%	1	62	-85.961%
2025-11-04	69.8000	69.8000	69.8000	69.8000	-21.485%	3	61	-86.605%
2025-10-29	88.8000	88.9000	88.8000	88.9000	+1.138%	4	58	-89.483%
2025-10-28	87.9000	87.9000	87.9000	87.9000	-5.969%	2	62	-89.363%
2025-10-27	93.3400	93.4800	93.3400	93.4800	+20.557%	4	64	-89.998%
2025-10-15	76.8200	77.6900	76.4200	77.5400	-2.244%	11	64	-87.942%
2025-10-14	85.7000	85.7000	79.3200	79.3200	-1.710%	7	61	-88.212%
2025-10-10	88.4500	88.4500	80.7000	80.7000	-23.940%	12	56	-88.414%
2025-10-09	106.1000	106.1000	106.1000	106.1000	+8.354%	1	44	-91.188%
2025-10-02	97.9200	97.9200	97.9200	97.9200	-10.575%	1	43	-90.451%
2025-09-29	109.5000	109.5000	109.5000	109.5000	+3.107%	2	42	-91.461%
2025-09-25	104.0000	106.2000	104.0000	106.2000	+12.440%	2	40	-91.196%
2025-09-24	100.0000	100.0000	94.4500	94.4500	-15.670%	19	40	-90.101%
2025-09-23	111.5000	112.0000	110.9500	112.0000	+3.226%	11	29	-91.652%
2025-09-19	103.4300	108.5000	103.4300	108.5000	+10.759%	6	24	-91.382%
2025-09-18	84.2500	98.0000	84.2500	97.9600	+48.424%	6	24	-90.455%
2025-09-17	66.0000	66.0000	66.0000	66.0000	-0.302%	1	25	-85.833%
2025-09-12	68.4000	68.4000	65.0000	66.2000	+3.599%	4	26	-85.876%
2025-09-11	65.7800	65.7800	63.9000	63.9000	+25.049%	2	24	-85.368%
2025-09-10	58.6100	58.6100	51.1000	51.1000	-76.815%	13	22	-81.703%
2025-07-30	226.0000	226.0000	220.4000	220.4000	+124.898%	10	20	-95.758%
2025-06-25	98.0000	98.0000	98.0000	98.0000	+4.455%	5	20	-90.459%
2025-06-24	93.8200	93.8200	93.8200	93.8200	-3.715%	1	20	-90.034%
2025-06-16	97.4400	97.4400	97.4400	97.4400	-15.695%	1	20	-90.404%
2025-06-10	115.5400	115.5800	115.5400	115.5800	+30.599%	2	20	-91.910%
2025-05-29	95.6600	95.6600	88.5000	88.5000	+5.495%	6	20	-89.435%
2025-03-14	83.8900	83.8900	83.8900	83.8900	+3.992%	40	20	-88.854%
2025-03-04	80.6700	80.6700	80.6700	80.6700	-31.820%	1	2	-88.410%
2025-02-19	118.3200	118.3200	118.3200	118.3200	0.000%	2	2	-92.098%