Dark

SNPS20270115C520
SNPS Jan 15 2027 520.00 Call (SNPS270115C00520000)
option OPRA

EOD

Jul 29, 2026

19.30+5.464%(+1.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	18.5000	19.5000	18.5000	19.3000	+5.464%	17	167	0.000%
2026-07-28	20.5000	20.5000	18.3000	18.3000	+7.018%	11	156	+5.464%
2026-07-24	16.9000	17.1000	16.9000	17.1000	-7.568%	5	153	+12.865%
2026-07-23	18.5000	18.5000	18.5000	18.5000	-7.960%	1	148	+4.324%
2026-07-22	20.2500	20.2500	20.1000	20.1000	+2.551%	6	147	-3.980%
2026-07-21	19.9000	19.9000	19.6000	19.6000	-6.667%	3	147	-1.531%
2026-07-20	21.1000	21.1000	21.0000	21.0000	-29.054%	6	146	-8.095%
2026-07-15	29.6000	29.6000	29.6000	29.6000	-10.303%	2	150	-34.797%
2026-07-14	32.9000	33.4000	32.9000	33.0000	-12.929%	5	148	-41.515%
2026-07-13	37.6000	37.9000	37.6000	37.9000	-2.067%	6	144	-49.077%
2026-07-10	39.0000	39.0000	38.3700	38.7000	+5.163%	6	139	-50.129%
2026-07-09	36.8000	37.0000	36.8000	36.8000	+3.662%	7	134	-47.554%
2026-07-08	35.5000	35.5000	35.5000	35.5000	-4.826%	1	127	-45.634%
2026-07-07	37.3000	37.3000	37.3000	37.3000	-7.214%	2	126	-48.257%
2026-07-06	40.2000	40.2000	40.2000	40.2000	+0.249%	1	124	-51.990%
2026-07-02	41.8000	41.8000	38.0000	40.1000	-5.201%	11	119	-51.870%
2026-06-26	42.3000	42.3000	42.3000	42.3000	-11.321%	2	119	-54.374%
2026-06-18	48.9000	48.9000	47.3000	47.7000	+4.881%	6	112	-59.539%
2026-06-16	45.4400	45.4800	45.4400	45.4800	-7.373%	2	112	-57.564%
2026-06-15	49.2000	49.2000	49.1000	49.1000	-20.679%	2	111	-60.692%
2026-06-08	61.5000	62.3000	61.5000	61.9000	-15.205%	64	111	-68.821%
2026-06-01	73.0000	73.0000	73.0000	73.0000	+13.091%	2	121	-73.562%
2026-05-29	64.5500	64.5500	64.5500	64.5500	+0.859%	1	121	-70.101%
2026-05-28	69.6700	69.6700	64.0000	64.0000	-29.670%	49	121	-69.844%
2026-05-22	95.7700	95.7700	91.0000	91.0000	+22.642%	15	89	-78.791%
2026-05-19	74.2000	74.2000	74.2000	74.2000	-12.808%	12	89	-73.989%
2026-05-12	85.4000	85.4000	85.1000	85.1000	-1.047%	2	91	-77.321%
2026-05-07	86.0000	86.0000	86.0000	86.0000	+4.878%	1	92	-77.558%
2026-05-06	82.0000	82.0000	82.0000	82.0000	0.000%	1	93	-76.463%
2026-05-05	82.0000	82.0000	82.0000	82.0000	+16.098%	5	94	-76.463%
2026-04-30	70.6300	70.6300	70.6300	70.6300	-15.967%	1	89	-72.675%
2026-04-24	83.0000	84.0500	83.0000	84.0500	+52.735%	22	90	-77.037%
2026-04-23	55.0300	55.0300	55.0300	55.0300	-15.338%	1	85	-64.928%
2026-04-22	65.0000	65.0000	65.0000	65.0000	+0.619%	1	86	-70.308%
2026-04-21	65.1000	65.1000	64.6000	64.6000	+36.460%	2	88	-70.124%
2026-04-16	47.3400	47.3400	47.3400	47.3400	+7.959%	1	88	-59.231%
2026-04-15	41.0000	43.8500	41.0000	43.8500	+35.759%	3	88	-55.986%
2026-04-07	32.3000	32.3000	32.3000	32.3000	+11.379%	2	86	-40.248%
2026-03-30	29.0000	29.0000	29.0000	29.0000	-22.872%	2	84	-33.448%
2026-03-25	37.6000	37.6000	37.6000	37.6000	-23.887%	1	84	-48.670%
2026-03-16	49.4000	49.4000	49.4000	49.4000	+8.811%	1	84	-60.931%
2026-03-13	44.8000	45.4000	44.8000	45.4000	-16.544%	3	83	-57.489%
2026-03-10	54.4000	54.4000	54.4000	54.4000	-1.270%	1	81	-64.522%
2026-03-09	55.1000	55.1000	55.1000	55.1000	-6.768%	1	80	-64.973%
2026-03-06	59.1000	59.1000	59.1000	59.1000	+26.013%	1	79	-67.343%
2026-03-02	46.9000	46.9000	46.9000	46.9000	+3.532%	1	78	-58.849%
2026-02-27	45.8000	45.8000	45.3000	45.3000	-12.851%	3	77	-57.395%
2026-02-26	51.9800	51.9800	51.9800	51.9800	-17.623%	1	75	-62.870%
2026-02-25	62.9000	63.1000	62.9000	63.1000	+8.737%	15	69	-69.414%
2026-02-20	56.5900	58.0300	56.5900	58.0300	+0.069%	3	69	-66.741%
2026-02-18	58.0000	58.0000	57.9900	57.9900	+2.438%	2	69	-66.718%
2026-02-10	56.6100	56.6100	56.6100	56.6100	+17.302%	8	67	-65.907%
2026-02-04	48.2600	48.2600	48.2600	48.2600	+3.897%	1	67	-60.008%
2026-02-03	45.7400	46.4500	45.7400	46.4500	-32.229%	16	67	-58.450%
2026-02-02	68.4000	68.5400	68.4000	68.5400	-5.514%	5	60	-71.841%
2026-01-29	85.2000	87.4800	72.5400	72.5400	-18.777%	16	55	-73.394%
2026-01-22	89.3100	89.3100	89.3100	89.3100	-3.584%	1	57	-78.390%
2026-01-16	93.0000	93.2200	92.6300	92.6300	+4.009%	3	58	-79.164%
2026-01-15	89.0600	89.0600	89.0600	89.0600	+4.789%	1	58	-78.329%
2026-01-14	82.0000	84.9900	82.0000	84.9900	-7.920%	3	57	-77.291%
2026-01-13	92.3000	92.3000	92.3000	92.3000	-7.283%	1	59	-79.090%
2026-01-09	97.2500	99.6100	97.2500	99.5500	+18.512%	34	58	-80.613%
2026-01-05	84.0000	84.0000	84.0000	84.0000	+16.505%	1	48	-77.024%
2026-01-02	71.8800	72.1000	71.8800	72.1000	-0.825%	5	48	-73.232%
2025-12-30	74.4700	74.4700	72.7000	72.7000	-3.324%	6	47	-73.453%
2025-12-23	76.0000	76.0000	74.9000	75.2000	+10.264%	5	49	-74.335%
2025-12-17	68.9000	68.9000	68.2000	68.2000	-3.944%	3	54	-71.701%
2025-12-15	71.3000	71.3000	71.0000	71.0000	-6.579%	3	54	-72.817%
2025-12-08	76.0000	76.0000	76.0000	76.0000	+5.556%	1	54	-74.605%
2025-12-02	72.0000	72.0000	72.0000	72.0000	+5.263%	1	54	-73.194%
2025-12-01	66.3800	68.4000	66.3800	68.4000	+45.470%	3	53	-71.784%
2025-11-19	47.0000	47.0200	47.0000	47.0200	+2.933%	2	53	-58.954%
2025-11-07	48.3400	48.4600	45.6800	45.6800	-8.181%	5	54	-57.750%
2025-11-06	49.7500	49.7500	49.7500	49.7500	-8.210%	8	51	-61.206%
2025-11-04	54.2000	54.2000	54.2000	54.2000	-31.008%	1	44	-64.391%
2025-10-27	78.4300	78.5600	78.4000	78.5600	+9.782%	8	46	-75.433%
2025-10-21	71.3400	71.5600	71.3400	71.5600	+5.390%	7	46	-73.030%
2025-10-17	72.0000	72.0000	67.2000	67.9000	+4.285%	11	52	-71.576%
2025-10-16	65.1100	65.1100	65.1100	65.1100	-4.250%	1	52	-70.358%
2025-10-13	68.0000	68.0000	68.0000	68.0000	-15.000%	2	52	-71.618%
2025-10-10	80.0000	80.0000	80.0000	80.0000	-11.210%	1	52	-75.875%
2025-10-09	90.1000	90.1000	90.1000	90.1000	+8.034%	3	51	-78.579%
2025-10-07	83.6000	83.6000	83.4000	83.4000	-8.852%	2	54	-76.859%
2025-10-01	93.5000	93.5000	91.3000	91.5000	-0.044%	4	54	-78.907%
2025-09-30	91.5400	91.5400	91.5400	91.5400	+0.483%	1	50	-78.916%
2025-09-29	91.1000	91.1000	91.1000	91.1000	+14.160%	4	49	-78.814%
2025-09-24	80.4200	80.4200	79.8000	79.8000	-14.138%	5	45	-75.815%
2025-09-23	102.5000	104.1000	92.9400	92.9400	-11.980%	23	45	-79.234%
2025-09-22	103.1000	105.5900	103.1000	105.5900	+23.642%	2	35	-81.722%
2025-09-19	85.4000	85.4000	85.4000	85.4000	+4.146%	1	36	-77.400%
2025-09-18	70.1300	82.0000	70.1300	82.0000	+62.055%	7	37	-76.463%
2025-09-15	51.0000	51.4000	50.5000	50.6000	-5.491%	4	33	-61.858%
2025-09-12	53.5400	53.5400	53.5400	53.5400	-12.230%	1	30	-63.952%
2025-09-11	51.0000	61.0000	50.5300	61.0000	+52.806%	19	30	-68.361%
2025-09-10	45.4700	45.4700	39.2000	39.9200	-77.189%	12	19	-51.653%
2025-08-11	175.0000	175.0000	175.0000	175.0000	-9.467%	1	16	-88.971%
2025-07-30	198.8000	199.4000	193.0000	193.3000	+32.397%	19	17	-90.016%
2025-07-18	146.0000	146.0000	146.0000	146.0000	+17.250%	1	9	-86.781%
2025-07-16	124.5200	124.5200	124.5200	124.5200	+5.561%	1	9	-84.500%
2025-07-14	117.9600	117.9600	117.9600	117.9600	-0.321%	4	9	-83.639%
2025-07-03	118.3400	118.3400	118.3400	118.3400	+20.436%	1	12	-83.691%
2025-06-30	98.2600	98.2600	98.2600	98.2600	+1.929%	2	12	-80.358%
2025-06-27	96.4000	96.4000	96.4000	96.4000	+32.600%	2	10	-79.979%
2025-05-29	71.6800	72.7000	71.6800	72.7000	-23.522%	2	8	-73.453%
2025-05-28	95.0600	95.0600	95.0600	95.0600	-4.692%	1	7	-79.697%
2025-05-20	99.7400	99.7400	99.7400	99.7400	+4.440%	1	7	-80.650%
2025-05-12	95.5000	95.5000	95.5000	95.5000	+87.623%	2	6	-79.791%
2025-04-17	50.9000	50.9000	50.9000	50.9000	-1.794%	2	8	-62.083%
2025-04-03	51.8300	51.8300	51.8300	51.8300	-32.688%	1	8	-62.763%
2025-02-28	77.0000	77.0000	77.0000	77.0000	-38.093%	2	7	-74.935%
2025-02-07	124.3800	124.3800	124.3800	124.3800	+21.346%	2	6	-84.483%
2024-12-27	102.5000	102.5000	102.5000	102.5000	-4.402%	2	5	-81.171%
2024-12-26	107.2200	107.2200	107.2200	107.2200	+2.114%	1	5	-82.000%
2024-12-20	105.0000	105.0000	105.0000	105.0000	-11.017%	1	6	-81.619%
2024-12-12	118.0000	118.0000	118.0000	118.0000	+6.441%	1	6	-83.644%
2024-12-10	110.8600	110.8600	110.8600	110.8600	-10.002%	1	5	-82.591%
2024-12-06	123.1800	123.1800	123.1800	123.1800	+5.970%	2	5	-84.332%
2024-12-05	139.4700	139.4700	116.1700	116.2400	-10.995%	5	5	-83.396%
2024-11-18	130.6000	130.6000	130.6000	130.6000	-20.171%	2	2	-85.222%
2024-11-07	163.6000	163.6000	163.6000	163.6000	+34.739%	1	1	-88.203%
2024-09-25	121.4200	121.4200	121.4200	121.4200	0.000%	1	1	-84.105%