Dark

SNPS20270115C510
SNPS Jan 15 2027 510.00 Call (SNPS270115C00510000)
option OPRA

EOD

Sep 16, 2026

8.00-33.333%(-4.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.9500	8.0000	7.9500	8.0000	-33.333%	3	255	0.000%
2026-09-11	12.0000	12.0000	12.0000	12.0000	-11.111%	1	253	-33.333%
2026-09-02	13.5000	13.5000	13.5000	13.5000	-36.019%	1	252	-40.741%
2026-08-31	21.1000	21.1000	21.1000	21.1000	-31.627%	65	251	-62.085%
2026-08-27	28.3500	30.8600	28.3500	30.8600	+60.312%	4	186	-74.076%
2026-08-26	19.2500	19.2500	19.2500	19.2500	+1.744%	1	186	-58.442%
2026-08-25	18.3500	18.9200	17.4000	18.9200	+13.293%	67	187	-57.717%
2026-08-21	16.7000	16.7000	16.7000	16.7000	-27.391%	1	121	-52.096%
2026-08-11	23.0000	23.0000	23.0000	23.0000	-14.815%	3	122	-65.217%
2026-08-10	27.0000	27.0000	27.0000	27.0000	+7.143%	6	125	-70.370%
2026-08-07	25.3000	25.3000	25.0000	25.2000	+31.937%	10	119	-68.254%
2026-07-31	18.2000	19.7000	18.2000	19.1000	+15.758%	7	128	-58.115%
2026-07-30	17.0000	17.0000	16.5000	16.5000	-22.170%	6	126	-51.515%
2026-07-29	20.1000	21.2000	20.1000	21.2000	+3.922%	8	125	-62.264%
2026-07-28	22.1000	22.1000	20.4000	20.4000	+9.677%	8	127	-60.784%
2026-07-24	18.9000	18.9000	18.6000	18.6000	-9.489%	3	134	-56.989%
2026-07-23	20.2000	20.7800	20.2000	20.5500	-6.378%	3	131	-61.071%
2026-07-22	21.2000	21.9500	21.2000	21.9500	-5.915%	2	130	-63.554%
2026-07-21	23.3300	23.3300	23.3300	23.3300	+0.996%	5	131	-65.709%
2026-07-20	23.1000	23.1000	23.1000	23.1000	-0.560%	3	131	-65.368%
2026-07-17	18.0000	23.2300	18.0000	23.2300	-27.179%	13	134	-65.562%
2026-07-15	31.9000	31.9000	31.9000	31.9000	-8.069%	2	135	-74.922%
2026-07-14	36.0000	36.0000	34.7000	34.7000	-15.159%	7	133	-76.945%
2026-07-13	41.5000	41.5000	40.8000	40.9000	-3.081%	5	127	-80.440%
2026-07-10	42.1000	42.2000	42.1000	42.2000	+5.500%	2	122	-81.043%
2026-07-09	39.8000	40.0000	39.8000	40.0000	+4.167%	7	120	-80.000%
2026-07-08	38.4000	38.4000	38.4000	38.4000	-5.185%	1	116	-79.167%
2026-07-07	40.4000	40.5000	40.4000	40.5000	-5.814%	2	116	-80.247%
2026-07-02	44.6000	44.7000	42.1000	43.0000	-15.187%	12	118	-81.395%
2026-07-01	51.4000	51.4000	50.7000	50.7000	+15.463%	5	118	-84.221%
2026-06-29	43.9100	43.9100	43.9100	43.9100	-8.521%	1	118	-81.781%
2026-06-26	45.4000	48.0000	45.4000	48.0000	-19.463%	3	116	-83.333%
2026-06-24	58.3000	59.6000	58.1200	59.6000	+16.634%	5	121	-86.577%
2026-06-18	52.4000	52.4000	50.8000	51.1000	+5.274%	7	119	-84.344%
2026-06-16	48.5600	48.5600	48.5400	48.5400	-10.443%	2	119	-83.519%
2026-06-15	54.2000	54.2000	54.2000	54.2000	+0.370%	2	121	-85.240%
2026-06-09	54.0000	54.0000	54.0000	54.0000	-17.808%	1	121	-85.185%
2026-06-08	65.8000	65.8000	65.7000	65.7000	-13.325%	6	122	-87.823%
2026-06-04	75.8000	75.8000	75.8000	75.8000	+8.549%	1	122	-89.446%
2026-05-28	69.8300	69.8300	69.8300	69.8300	-9.371%	1	121	-88.544%
2026-05-20	77.0500	77.0500	77.0500	77.0500	-0.452%	1	121	-89.617%
2026-05-18	77.4000	77.4000	77.4000	77.4000	-7.780%	1	122	-89.664%
2026-05-13	83.9300	83.9300	83.9300	83.9300	-9.704%	1	122	-90.468%
2026-05-08	92.9500	92.9500	92.9500	92.9500	+9.353%	1	122	-91.393%
2026-05-06	84.0000	85.0000	84.0000	85.0000	+2.583%	4	123	-90.588%
2026-05-04	80.6700	82.8600	80.6700	82.8600	+17.499%	2	123	-90.345%
2026-04-29	70.5200	70.5200	70.5200	70.5200	-15.036%	1	123	-88.656%
2026-04-27	83.0000	83.0000	83.0000	83.0000	-3.757%	5	123	-90.361%
2026-04-24	86.2400	86.2400	86.2400	86.2400	+48.818%	1	123	-90.724%
2026-04-23	57.9300	57.9500	57.7600	57.9500	-12.726%	5	123	-86.195%
2026-04-21	66.4000	66.4000	66.4000	66.4000	+22.963%	1	122	-87.952%
2026-04-17	55.1000	55.1000	54.0000	54.0000	+4.651%	2	122	-85.185%
2026-04-16	51.6000	51.6000	51.6000	51.6000	+10.021%	2	121	-84.496%
2026-04-15	46.9000	47.0000	46.9000	46.9000	+29.201%	100	121	-82.942%
2026-04-09	36.3000	36.3000	36.3000	36.3000	-35.028%	2	37	-77.961%
2026-03-23	55.8700	55.8700	55.8700	55.8700	+16.154%	5	38	-85.681%
2026-03-13	47.0000	48.1000	47.0000	48.1000	-16.202%	2	38	-83.368%
2026-03-10	57.4000	57.4000	57.4000	57.4000	-10.592%	1	37	-86.063%
2026-02-25	64.2000	64.2000	64.2000	64.2000	+8.263%	1	37	-87.539%
2026-02-24	59.3000	59.3000	59.3000	59.3000	-3.310%	1	37	-86.509%
2026-02-20	61.3300	61.3300	61.3300	61.3300	+25.163%	2	38	-86.956%
2026-02-12	49.0000	49.0000	49.0000	49.0000	-8.582%	1	38	-83.673%
2026-02-11	53.6000	53.6000	53.6000	53.6000	+6.181%	1	38	-85.075%
2026-02-04	51.0000	51.0000	50.4800	50.4800	-36.142%	2	38	-84.152%
2026-01-29	89.9600	92.8500	79.0500	79.0500	-8.613%	11	38	-89.880%
2026-01-27	86.5100	86.5100	86.5000	86.5000	-5.413%	3	38	-90.751%
2026-01-26	86.6500	91.4600	86.6500	91.4500	-4.740%	7	41	-91.252%
2026-01-20	96.0000	96.0000	96.0000	96.0000	-1.255%	3	38	-91.667%
2026-01-16	97.2200	97.2200	97.2200	97.2200	+3.956%	2	43	-91.771%
2026-01-15	93.5000	93.5200	93.5000	93.5200	-10.533%	2	43	-91.446%
2026-01-09	104.4100	104.5800	101.1400	104.5300	+6.154%	30	43	-92.347%
2026-01-07	97.2000	99.4000	97.2000	98.4700	+6.523%	3	50	-91.876%
2026-01-05	93.6600	93.6600	92.0000	92.4400	+11.146%	3	47	-91.346%
2025-12-22	83.1700	83.1700	83.1700	83.1700	+15.997%	2	47	-90.381%
2025-12-17	71.9000	71.9000	71.7000	71.7000	-4.144%	3	47	-88.842%
2025-12-15	74.0000	74.8000	74.0000	74.8000	+48.826%	2	44	-89.305%
2025-11-10	50.2600	50.2600	50.2600	50.2600	-3.809%	1	44	-84.083%
2025-11-06	52.2500	52.2500	52.2500	52.2500	-36.304%	8	43	-84.689%
2025-10-27	81.9100	82.1000	81.9100	82.0300	+15.698%	6	38	-90.247%
2025-10-17	70.6300	71.1400	70.6300	70.9000	-5.467%	6	38	-88.717%
2025-10-10	75.0000	75.0000	75.0000	75.0000	-19.897%	2	41	-89.333%
2025-09-29	93.4400	93.6300	93.4400	93.6300	+14.183%	4	40	-91.456%
2025-09-24	85.0000	85.0000	82.0000	82.0000	-23.364%	4	40	-90.244%
2025-09-23	105.0000	107.0000	105.0000	107.0000	+94.545%	2	37	-92.523%
2025-09-12	55.0000	55.0000	55.0000	55.0000	+31.108%	2	35	-85.455%
2025-09-10	42.8000	46.2300	41.9500	41.9500	-74.910%	5	33	-80.930%
2025-09-09	167.9000	167.9000	167.2000	167.2000	-18.677%	2	29	-95.215%
2025-07-30	205.4000	205.6000	205.4000	205.6000	+104.577%	2	28	-96.109%
2025-06-10	100.3600	100.5000	100.3600	100.5000	+22.696%	2	28	-92.040%
2025-05-29	81.9100	81.9100	81.9100	81.9100	-24.157%	1	29	-90.233%
2025-05-19	108.0000	108.0000	108.0000	108.0000	-4.795%	5	29	-92.593%
2025-02-19	113.4400	113.4400	113.4400	113.4400	-2.459%	1	24	-92.948%
2025-01-27	116.3000	116.3000	116.3000	116.3000	-11.794%	2	24	-93.121%
2025-01-21	131.8500	131.8500	131.8500	131.8500	+25.571%	1	24	-93.932%
2025-01-14	105.0000	105.0000	105.0000	105.0000	-1.121%	1	25	-92.381%
2024-12-27	106.1900	106.1900	106.1900	106.1900	-5.373%	2	25	-92.466%
2024-12-26	112.8000	112.8000	112.2200	112.2200	-8.031%	20	24	-92.871%
2024-12-12	122.0200	122.0200	122.0200	122.0200	-3.159%	1	28	-93.444%
2024-12-05	122.8000	126.0000	122.8000	126.0000	+1.360%	22	27	-93.651%
2024-10-25	124.3100	124.3100	124.3100	124.3100	0.000%	10	5	-93.564%