Dark

SNPS20270115C500
SNPS Jan 15 2027 500.00 Call (SNPS270115C00500000)
option OPRA

EOD

Jul 30, 2026

17.90-10.500%(-2.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.3000	18.3000	17.7000	17.9000	-10.500%	16	327	0.000%
2026-07-29	21.5000	23.8400	20.0000	20.0000	-13.420%	12	327	-10.500%
2026-07-28	24.0700	24.1000	23.1000	23.1000	-6.478%	8	323	-22.511%
2026-07-27	24.4400	25.5000	24.4400	24.7000	+21.675%	88	324	-27.530%
2026-07-24	21.0000	21.0000	20.2000	20.3000	-8.476%	8	311	-11.823%
2026-07-23	21.8000	22.1800	21.5000	22.1800	-6.807%	20	308	-19.297%
2026-07-22	25.3500	25.6000	23.7500	23.8000	-8.250%	29	305	-24.790%
2026-07-21	24.0000	26.1000	24.0000	25.9400	+6.661%	10	283	-30.995%
2026-07-20	23.9000	24.9000	23.9000	24.3200	+5.739%	3	282	-26.398%
2026-07-17	21.0000	25.4000	21.0000	23.0000	-29.664%	23	284	-22.174%
2026-07-16	33.8000	33.8000	32.7000	32.7000	-5.491%	2	288	-45.260%
2026-07-15	34.5000	34.6000	34.4000	34.6000	-10.130%	3	288	-48.266%
2026-07-14	39.5000	39.5000	38.2500	38.5000	-13.677%	3	288	-53.506%
2026-07-10	44.6000	44.6000	44.6000	44.6000	+1.826%	1	287	-59.865%
2026-07-09	42.7000	43.8000	42.7000	43.8000	+7.090%	8	287	-59.132%
2026-07-08	40.9000	40.9000	40.9000	40.9000	-4.884%	1	287	-56.235%
2026-07-07	43.0000	43.0000	42.4000	43.0000	-6.725%	6	287	-58.372%
2026-07-06	46.1000	46.1000	46.1000	46.1000	+0.217%	1	286	-61.171%
2026-07-02	46.0000	46.0000	46.0000	46.0000	-14.498%	10	296	-61.087%
2026-07-01	55.0000	56.0000	53.8000	53.8000	+13.959%	12	296	-66.729%
2026-06-29	47.8000	47.8000	47.2100	47.2100	-2.459%	11	297	-62.084%
2026-06-26	48.4000	48.4000	48.4000	48.4000	-24.375%	2	306	-63.017%
2026-06-24	59.9100	64.0000	59.9100	64.0000	+2.236%	2	308	-72.031%
2026-06-23	62.6000	62.6000	62.6000	62.6000	+6.881%	1	310	-71.406%
2026-06-22	56.0000	58.5700	54.4000	58.5700	+12.700%	5	310	-69.438%
2026-06-16	52.1600	52.1600	51.9700	51.9700	-8.825%	2	309	-65.557%
2026-06-12	57.0000	57.0000	57.0000	57.0000	-0.350%	13	297	-68.596%
2026-06-11	58.7600	59.7000	55.0000	57.2000	-4.667%	38	297	-68.706%
2026-06-09	74.0000	74.0000	60.0000	60.0000	-14.040%	6	295	-70.167%
2026-06-08	67.5200	69.8000	67.5200	69.8000	+11.591%	8	296	-74.355%
2026-06-05	72.0100	72.0100	60.8000	62.5500	-21.813%	13	294	-71.383%
2026-06-04	77.7300	80.5000	77.7300	80.0000	-5.370%	9	301	-77.625%
2026-06-03	81.0000	84.5400	81.0000	84.5400	+2.722%	6	299	-78.827%
2026-06-02	82.3000	82.3000	82.3000	82.3000	+10.470%	1	299	-78.250%
2026-06-01	65.1000	74.5000	65.1000	74.5000	+5.914%	33	299	-75.973%
2026-05-29	70.2000	70.3400	70.2000	70.3400	+1.501%	2	300	-74.552%
2026-05-28	82.8800	83.7000	69.3000	69.3000	-31.216%	71	301	-74.170%
2026-05-27	100.7500	100.7500	100.7500	100.7500	-2.184%	1	264	-82.233%
2026-05-22	101.1000	103.0000	101.1000	103.0000	+28.750%	3	264	-82.621%
2026-05-20	76.9000	80.0000	76.9000	80.0000	-3.171%	2	265	-77.625%
2026-05-19	82.6200	82.6200	82.6200	82.6200	-1.643%	1	265	-78.335%
2026-05-18	84.0000	84.0000	84.0000	84.0000	-3.725%	4	265	-78.690%
2026-05-15	83.3100	87.2500	83.3100	87.2500	-7.181%	5	265	-79.484%
2026-05-14	94.0000	94.0000	94.0000	94.0000	+3.297%	1	265	-80.957%
2026-05-13	91.0000	91.0000	91.0000	91.0000	-2.098%	1	265	-80.330%
2026-05-12	92.9500	92.9500	92.9500	92.9500	-3.177%	1	265	-80.742%
2026-05-11	94.4700	96.0000	94.4700	96.0000	+0.576%	8	265	-81.354%
2026-05-08	97.3500	97.3500	95.4500	95.4500	-0.841%	4	262	-81.247%
2026-05-07	94.1000	96.2600	94.1000	96.2600	+8.523%	3	264	-81.405%
2026-05-06	89.0000	89.5100	88.7000	88.7000	+1.954%	30	267	-79.820%
2026-05-04	87.0000	87.0000	87.0000	87.0000	+5.098%	1	259	-79.425%
2026-05-01	86.1000	86.1000	80.9900	82.7800	+6.128%	7	262	-78.376%
2026-04-30	74.1000	78.0000	74.1000	78.0000	-3.704%	2	262	-77.051%
2026-04-28	83.5000	83.5000	78.0000	81.0000	-8.989%	7	262	-77.901%
2026-04-27	87.0000	89.0000	84.9500	89.0000	-1.330%	8	260	-79.888%
2026-04-24	79.0000	91.0000	78.8000	90.2000	+47.265%	29	262	-80.155%
2026-04-23	63.0400	65.7000	61.2500	61.2500	-17.230%	8	267	-70.776%
2026-04-22	73.2000	74.0000	73.2000	74.0000	+4.225%	3	263	-75.811%
2026-04-21	66.0500	72.2000	65.9500	71.0000	+15.073%	12	266	-74.789%
2026-04-20	61.7000	61.7000	61.7000	61.7000	+8.895%	1	266	-70.989%
2026-04-17	62.0000	62.0000	56.6600	56.6600	+3.018%	8	265	-68.408%
2026-04-16	52.0000	55.0000	52.0000	55.0000	+5.769%	2	268	-67.455%
2026-04-15	47.3000	52.0000	47.3000	52.0000	+16.331%	10	267	-65.577%
2026-04-14	44.7000	44.7000	44.7000	44.7000	+2.288%	5	269	-59.955%
2026-04-13	42.0000	43.7000	42.0000	43.7000	+27.778%	3	269	-59.039%
2026-04-10	35.5000	35.5000	34.2000	34.2000	-12.308%	2	269	-47.661%
2026-04-09	38.0000	39.0000	38.0000	39.0000	+8.484%	3	268	-54.103%
2026-04-06	35.9500	35.9500	35.9500	35.9500	-2.838%	2	268	-50.209%
2026-03-31	37.0000	37.0000	37.0000	37.0000	+8.664%	2	266	-51.622%
2026-03-30	32.6500	34.0500	32.6500	34.0500	-0.029%	2	266	-47.430%
2026-03-27	40.0000	40.0000	34.0600	34.0600	-18.711%	12	266	-47.446%
2026-03-26	45.7300	45.7300	41.9000	41.9000	-3.943%	2	266	-57.279%
2026-03-25	50.3400	50.3400	43.6200	43.6200	-9.502%	5	267	-58.964%
2026-03-24	48.0000	48.2000	47.5000	48.2000	-15.439%	6	268	-62.863%
2026-03-23	59.4000	60.0000	56.0000	57.0000	+4.972%	14	268	-68.596%
2026-03-18	54.3000	54.3000	54.3000	54.3000	+7.952%	1	269	-67.035%
2026-03-13	50.4000	50.4000	50.3000	50.3000	-6.852%	3	271	-64.414%
2026-03-12	59.5000	59.5000	54.0000	54.0000	-6.655%	32	270	-66.852%
2026-03-11	57.0000	57.8500	57.0000	57.8500	-4.695%	2	300	-69.058%
2026-03-10	60.7000	60.7000	60.7000	60.7000	-2.911%	1	301	-70.511%
2026-03-05	62.5200	62.5200	62.5200	62.5200	+8.354%	1	303	-71.369%
2026-03-04	57.7000	57.7000	57.7000	57.7000	+2.124%	1	303	-68.977%
2026-03-03	56.0500	56.5000	56.0500	56.5000	+11.220%	2	303	-68.319%
2026-02-27	53.6000	53.6000	50.2000	50.8000	-12.308%	4	303	-64.764%
2026-02-26	60.0000	60.0000	57.0000	57.9300	-7.504%	3	302	-69.101%
2026-02-24	62.0000	64.3200	62.0000	62.6300	+17.947%	4	301	-71.419%
2026-02-23	55.0000	55.0000	52.4700	53.1000	-18.308%	9	299	-66.290%
2026-02-20	63.0000	65.5000	63.0000	65.0000	+5.348%	4	297	-72.462%
2026-02-19	60.0000	61.7000	60.0000	61.7000	-5.802%	6	296	-70.989%
2026-02-18	62.5500	65.5000	61.0000	65.5000	+19.091%	9	301	-72.672%
2026-02-17	51.3000	55.0000	51.3000	55.0000	+1.852%	3	300	-67.455%
2026-02-13	54.0000	54.0000	54.0000	54.0000	-6.201%	1	299	-66.852%
2026-02-12	52.0000	58.0000	49.6200	57.5700	+1.534%	9	299	-68.907%
2026-02-11	56.7000	56.7000	56.7000	56.7000	-12.769%	1	303	-68.430%
2026-02-10	65.0000	65.0000	65.0000	65.0000	+1.578%	1	304	-72.462%
2026-02-09	59.0000	63.9900	58.0000	63.9900	+10.138%	14	304	-72.027%
2026-02-06	54.5400	58.1000	54.5400	58.1000	+11.731%	12	307	-69.191%
2026-02-05	53.4000	53.4000	51.0000	52.0000	-2.622%	7	306	-65.577%
2026-02-04	50.0000	55.1500	50.0000	53.4000	+0.755%	9	312	-66.479%
2026-02-03	52.5000	54.0000	52.5000	53.0000	-30.171%	29	309	-66.226%
2026-02-02	75.9000	75.9000	75.9000	75.9000	+3.973%	1	313	-76.416%
2026-01-30	72.7700	73.0000	72.7700	73.0000	-8.750%	15	314	-75.479%
2026-01-29	90.5000	90.5000	80.0000	80.0000	-18.683%	9	304	-77.625%
2026-01-28	97.0000	98.3800	97.0000	98.3800	+3.667%	2	304	-81.805%
2026-01-26	91.6300	94.9000	91.6300	94.9000	+0.423%	3	303	-81.138%
2026-01-23	94.5000	94.5000	94.5000	94.5000	-4.594%	1	304	-81.058%
2026-01-22	97.0000	99.0500	97.0000	99.0500	-7.689%	8	304	-81.928%
2026-01-21	97.5500	109.9900	97.5500	107.3000	+9.714%	14	302	-83.318%
2026-01-20	99.0000	99.0000	97.2000	97.8000	+4.454%	21	302	-81.697%
2026-01-14	93.6300	93.6300	93.6300	93.6300	-12.249%	1	301	-80.882%
2026-01-13	104.4000	106.7000	103.6700	106.7000	-5.575%	6	301	-83.224%
2026-01-12	114.0000	115.0000	113.0000	113.0000	+3.310%	14	304	-84.159%
2026-01-09	109.0000	110.0000	108.9000	109.3800	+1.372%	37	325	-83.635%
2026-01-07	108.2000	109.0000	107.2500	107.9000	+11.237%	13	327	-83.411%
2026-01-06	93.5000	97.0000	92.8700	97.0000	+0.622%	14	330	-81.546%
2026-01-05	93.5000	98.1000	93.5000	96.4000	+10.805%	26	297	-81.432%
2026-01-02	82.0000	87.0000	80.0000	87.0000	+11.253%	6	297	-79.425%
2025-12-31	78.5000	78.5000	78.2000	78.2000	-5.212%	20	303	-77.110%
2025-12-26	82.5000	82.5000	82.5000	82.5000	-0.483%	1	303	-78.303%
2025-12-23	81.9800	82.9000	81.9800	82.9000	-4.273%	2	303	-78.408%
2025-12-22	85.0000	86.6000	85.0000	86.6000	+13.962%	2	302	-79.330%
2025-12-18	75.9900	75.9900	75.9900	75.9900	+0.782%	1	302	-76.444%
2025-12-17	76.1000	76.1000	75.4000	75.4000	-0.265%	3	301	-76.260%
2025-12-15	75.6000	75.6000	75.6000	75.6000	-3.077%	1	298	-76.323%
2025-12-12	83.4200	83.4200	78.0000	78.0000	-14.342%	3	297	-77.051%
2025-12-10	84.2100	91.0600	84.2100	91.0600	+9.711%	3	298	-80.343%
2025-12-09	84.1000	84.1000	83.0000	83.0000	-3.488%	2	298	-78.434%
2025-12-05	86.0000	86.0000	86.0000	86.0000	+2.381%	1	299	-79.186%
2025-12-04	85.0000	85.0000	84.0000	84.0000	-3.670%	2	299	-78.690%
2025-12-03	84.1300	87.2000	83.7600	87.2000	+11.083%	10	300	-79.472%
2025-12-02	76.0000	80.5700	76.0000	78.5000	+8.127%	18	303	-77.197%
2025-12-01	72.3700	74.0000	70.0000	72.6000	+17.857%	137	295	-75.344%
2025-11-28	61.6000	61.6000	61.6000	61.6000	+6.207%	1	293	-70.942%
2025-11-26	58.0000	58.0000	58.0000	58.0000	+6.033%	1	292	-69.138%
2025-11-25	54.7000	54.7000	54.7000	54.7000	+9.400%	6	292	-67.276%
2025-11-21	50.0000	50.0000	50.0000	50.0000	-10.873%	2	292	-64.200%
2025-11-20	56.1000	56.1000	56.1000	56.1000	+3.889%	5	290	-68.093%
2025-11-19	54.0000	54.0000	54.0000	54.0000	+4.773%	3	293	-66.852%
2025-11-18	51.5400	51.5400	51.5400	51.5400	-4.732%	1	290	-65.270%
2025-11-17	53.5000	54.1000	53.5000	54.1000	-0.734%	2	289	-66.913%
2025-11-14	54.5000	54.5000	54.5000	54.5000	0.000%	1	291	-67.156%
2025-11-13	54.5000	54.5000	54.5000	54.5000	-5.300%	1	292	-67.156%
2025-11-12	55.0000	57.5500	55.0000	57.5500	+6.574%	4	293	-68.897%
2025-11-11	54.0000	54.0000	54.0000	54.0000	+0.935%	1	293	-66.852%
2025-11-10	50.3000	53.5000	50.3000	53.5000	+3.382%	3	293	-66.542%
2025-11-07	51.0000	51.7500	50.3000	51.7500	-1.429%	31	293	-65.411%
2025-11-06	58.9000	58.9000	52.5000	52.5000	-14.925%	14	277	-65.905%
2025-11-05	62.3000	63.6000	58.2000	61.7100	-3.457%	7	267	-70.993%
2025-11-04	68.0000	69.3000	63.0000	63.9200	-14.773%	30	262	-71.996%
2025-10-30	77.0000	77.0000	74.0000	75.0000	-7.487%	6	268	-76.133%
2025-10-29	79.4000	81.0700	79.4000	81.0700	+3.883%	2	272	-77.920%
2025-10-28	78.0400	78.0400	78.0400	78.0400	-11.318%	1	272	-77.063%
2025-10-27	88.8000	88.8000	84.7000	88.0000	-0.901%	6	270	-79.659%
2025-10-24	81.9000	89.6000	81.9000	88.8000	+10.311%	12	270	-79.842%
2025-10-23	80.5000	80.5000	80.5000	80.5000	-4.167%	2	273	-77.764%
2025-10-22	82.5000	84.0500	82.5000	84.0000	+5.793%	8	273	-78.690%
2025-10-21	79.4000	79.4000	79.4000	79.4000	+3.117%	3	281	-77.456%
2025-10-20	79.0000	79.0000	77.0000	77.0000	+4.054%	2	278	-76.753%
2025-10-17	83.2000	83.2000	74.0000	74.0000	+5.114%	2	277	-75.811%
2025-10-15	76.0000	76.0000	70.4000	70.4000	+0.428%	44	277	-74.574%
2025-10-14	70.1000	70.1000	70.1000	70.1000	-11.153%	1	308	-74.465%
2025-10-13	72.0000	78.9000	72.0000	78.9000	+9.583%	3	307	-77.313%
2025-10-10	89.0000	89.0000	72.0000	72.0000	-24.211%	25	306	-75.139%
2025-10-09	95.2800	95.2800	95.0000	95.0000	-4.040%	6	286	-81.158%
2025-10-08	98.0000	100.5000	98.0000	99.0000	+8.875%	23	290	-81.919%
2025-10-07	96.6000	96.6000	90.9300	90.9300	-2.592%	8	313	-80.315%
2025-10-06	91.9000	94.0000	91.9000	93.3500	+2.695%	13	313	-80.825%
2025-10-03	87.1200	90.9000	86.5000	90.9000	-0.110%	15	312	-80.308%
2025-10-02	98.8000	98.8000	91.0000	91.0000	-9.000%	20	301	-80.330%
2025-10-01	99.0000	101.0000	96.5000	100.0000	0.000%	4	281	-82.100%
2025-09-30	99.4200	100.0000	99.4200	100.0000	+4.167%	4	280	-82.100%
2025-09-29	92.5000	97.8100	92.5000	96.0000	-4.192%	30	284	-81.354%
2025-09-26	94.9000	102.0000	94.9000	100.2000	+0.704%	6	254	-82.136%
2025-09-25	87.1600	99.5000	84.4800	99.5000	+15.967%	17	253	-82.010%
2025-09-24	98.0000	100.0000	85.8000	85.8000	-14.720%	24	262	-79.138%
2025-09-23	110.2000	113.5000	99.8000	100.6100	-12.131%	39	240	-82.209%
2025-09-22	94.4700	114.5000	94.4700	114.5000	+14.271%	23	214	-84.367%
2025-09-19	90.9500	100.2000	88.0000	100.2000	+11.955%	14	202	-82.136%
2025-09-18	72.5800	92.0000	71.1000	89.5000	+52.470%	44	212	-80.000%
2025-09-17	61.7000	61.7000	58.7000	58.7000	-0.508%	5	237	-69.506%
2025-09-16	56.0000	59.3000	56.0000	59.0000	+6.115%	14	233	-69.661%
2025-09-15	59.0000	59.0000	55.0000	55.6000	-5.763%	21	226	-67.806%
2025-09-12	66.3000	66.3000	57.0000	59.0000	-11.451%	26	230	-69.661%
2025-09-11	60.0000	67.0000	52.0000	66.6300	+46.440%	194	207	-73.135%
2025-09-10	50.0000	54.4000	42.4000	45.5000	-73.469%	205	181	-60.659%
2025-08-20	169.9900	171.5000	169.0000	171.5000	-17.150%	4	39	-89.563%
2025-07-31	207.0000	207.0000	207.0000	207.0000	+0.242%	2	37	-91.353%
2025-07-30	212.2000	212.5000	206.5000	206.5000	+0.732%	12	39	-91.332%
2025-07-29	205.0000	205.0000	205.0000	205.0000	+20.235%	3	39	-91.268%
2025-07-28	170.5000	170.5000	170.5000	170.5000	+6.125%	2	39	-89.501%
2025-07-17	160.6600	160.6600	160.6600	160.6600	+12.271%	1	37	-88.858%
2025-07-10	132.4700	143.1000	132.4700	143.1000	+34.924%	12	38	-87.491%
2025-07-01	106.0600	106.0600	106.0600	106.0600	+4.185%	1	48	-83.123%
2025-06-27	110.0000	110.0000	101.8000	101.8000	+19.064%	2	49	-82.417%
2025-06-18	85.5000	85.5000	85.5000	85.5000	-15.764%	5	53	-79.064%
2025-06-12	101.5000	101.5000	101.5000	101.5000	+23.780%	1	53	-82.365%
2025-06-04	82.0000	82.0000	82.0000	82.0000	+1.360%	1	54	-78.171%
2025-05-30	75.6100	80.9000	75.5200	80.9000	+2.418%	14	54	-77.874%
2025-05-29	78.9900	78.9900	78.9900	78.9900	-3.671%	1	54	-77.339%
2025-05-28	104.8400	104.8400	82.0000	82.0000	-28.384%	4	53	-78.171%
2025-05-15	114.5000	114.5000	114.5000	114.5000	+8.428%	1	53	-84.367%
2025-05-12	105.6000	105.6000	105.6000	105.6000	+13.609%	1	52	-83.049%
2025-05-09	92.9500	92.9500	92.9500	92.9500	-4.637%	10	53	-80.742%
2025-05-08	97.4700	97.4700	97.4700	97.4700	+5.831%	1	48	-81.635%
2025-05-02	92.1000	92.1000	92.1000	92.1000	+81.585%	16	47	-80.565%
2025-04-21	54.7800	54.7800	50.7200	50.7200	-6.867%	2	40	-64.708%
2025-04-09	54.4600	54.4600	54.4600	54.4600	-33.747%	1	39	-67.132%
2025-03-24	82.2000	82.2000	82.2000	82.2000	+2.302%	1	39	-78.224%
2025-03-19	80.3500	80.3500	80.3500	80.3500	+16.551%	20	38	-77.722%
2025-03-13	68.9400	68.9400	68.9400	68.9400	-4.779%	1	38	-74.035%
2025-03-10	72.4000	72.4000	72.4000	72.4000	-20.150%	1	38	-75.276%
2025-02-27	90.6700	90.6700	90.6700	90.6700	-7.480%	1	39	-80.258%
2025-02-21	98.0000	98.0000	98.0000	98.0000	-35.918%	2	38	-81.735%
2025-01-23	152.9300	152.9300	152.9300	152.9300	+34.978%	10	38	-88.295%
2025-01-14	113.3000	113.3000	113.3000	113.3000	-0.483%	1	48	-84.201%
2025-01-08	113.8500	113.8500	113.8500	113.8500	+8.532%	20	27	-84.278%
2024-12-31	104.9000	104.9000	104.9000	104.9000	-2.328%	2	28	-82.936%
2024-12-30	107.4000	107.4000	107.4000	107.4000	-9.975%	1	28	-83.333%
2024-12-26	119.4000	119.4000	119.3000	119.3000	-7.297%	2	29	-84.996%
2024-12-11	128.6900	128.6900	128.6900	128.6900	+0.148%	1	27	-86.091%
2024-12-09	128.5000	128.5000	128.5000	128.5000	-4.956%	1	28	-86.070%
2024-12-05	135.2000	135.2000	135.2000	135.2000	-26.522%	1	27	-86.760%
2024-12-04	183.9000	184.0000	183.9000	184.0000	+8.235%	4	26	-90.272%
2024-12-02	167.4000	170.0000	167.4000	170.0000	+22.788%	4	30	-89.471%
2024-11-18	138.4500	138.4500	138.4500	138.4500	-6.642%	1	30	-87.071%
2024-11-15	148.3000	148.3000	148.3000	148.3000	-9.979%	2	31	-87.930%
2024-11-07	164.7400	164.7400	164.7400	164.7400	+10.958%	5	32	-89.134%
2024-10-30	148.4700	148.4700	148.4700	148.4700	+19.724%	5	37	-87.944%
2024-10-28	124.0100	124.0100	124.0100	124.0100	+1.999%	1	42	-85.566%
2024-10-23	121.5800	121.5800	121.5800	121.5800	-8.380%	5	42	-85.277%
2024-10-17	135.0000	136.7300	132.3600	132.7000	+1.453%	18	37	-86.511%
2024-10-16	130.8000	130.8000	130.8000	130.8000	+1.262%	10	19	-86.315%
2024-09-30	129.1700	129.1700	129.1700	129.1700	+0.521%	3	9	-86.142%
2024-09-18	126.9300	129.4500	125.9000	128.5000	0.000%	9	9	-86.070%