Dark

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

EOD

Sep 16, 2026

5.50-32.099%(-2.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.5000	5.5000	5.5000	5.5000	-32.099%	3	184	0.000%
2026-09-04	8.1000	8.1000	8.1000	8.1000	-38.168%	1	187	-32.099%
2026-09-01	13.1000	13.1000	13.1000	13.1000	-36.408%	1	187	-58.015%
2026-08-28	20.6000	20.6000	20.6000	20.6000	-24.376%	1	187	-73.301%
2026-08-27	18.0000	27.2400	18.0000	27.2400	+55.657%	32	188	-79.809%
2026-08-26	17.6500	17.9100	17.5000	17.5000	+9.375%	5	197	-68.571%
2026-08-25	16.0000	16.0000	16.0000	16.0000	+25.000%	10	193	-65.625%
2026-08-24	12.8000	12.8000	12.8000	12.8000	-16.883%	1	203	-57.031%
2026-08-21	15.4000	15.4000	15.4000	15.4000	-12.994%	5	204	-64.286%
2026-08-19	17.7000	17.7000	17.7000	17.7000	-11.500%	1	204	-68.927%
2026-08-12	20.9000	20.9000	20.0000	20.0000	-13.043%	4	203	-72.500%
2026-08-07	22.0000	23.0000	22.0000	23.0000	+6.729%	12	199	-76.087%
2026-08-06	21.3300	22.3000	21.3300	21.5500	-3.146%	42	203	-74.478%
2026-08-04	22.2500	22.2500	22.2500	22.2500	+19.624%	1	163	-75.281%
2026-08-03	18.5000	18.6000	18.5000	18.6000	+5.085%	6	163	-70.430%
2026-07-31	17.7000	17.7000	17.7000	17.7000	-8.290%	1	168	-68.927%
2026-07-29	18.5000	19.5000	18.5000	19.3000	+5.464%	17	167	-71.503%
2026-07-28	20.5000	20.5000	18.3000	18.3000	+7.018%	11	156	-69.945%
2026-07-24	16.9000	17.1000	16.9000	17.1000	-7.568%	5	153	-67.836%
2026-07-23	18.5000	18.5000	18.5000	18.5000	-7.960%	1	148	-70.270%
2026-07-22	20.2500	20.2500	20.1000	20.1000	+2.551%	6	147	-72.637%
2026-07-21	19.9000	19.9000	19.6000	19.6000	-6.667%	3	147	-71.939%
2026-07-20	21.1000	21.1000	21.0000	21.0000	-29.054%	6	146	-73.810%
2026-07-15	29.6000	29.6000	29.6000	29.6000	-10.303%	2	150	-81.419%
2026-07-14	32.9000	33.4000	32.9000	33.0000	-12.929%	5	148	-83.333%
2026-07-13	37.6000	37.9000	37.6000	37.9000	-2.067%	6	144	-85.488%
2026-07-10	39.0000	39.0000	38.3700	38.7000	+5.163%	6	139	-85.788%
2026-07-09	36.8000	37.0000	36.8000	36.8000	+3.662%	7	134	-85.054%
2026-07-08	35.5000	35.5000	35.5000	35.5000	-4.826%	1	127	-84.507%
2026-07-07	37.3000	37.3000	37.3000	37.3000	-7.214%	2	126	-85.255%
2026-07-06	40.2000	40.2000	40.2000	40.2000	+0.249%	1	124	-86.318%
2026-07-02	41.8000	41.8000	38.0000	40.1000	-5.201%	11	119	-86.284%
2026-06-26	42.3000	42.3000	42.3000	42.3000	-11.321%	2	119	-86.998%
2026-06-18	48.9000	48.9000	47.3000	47.7000	+4.881%	6	112	-88.470%
2026-06-16	45.4400	45.4800	45.4400	45.4800	-7.373%	2	112	-87.907%
2026-06-15	49.2000	49.2000	49.1000	49.1000	-20.679%	2	111	-88.798%
2026-06-08	61.5000	62.3000	61.5000	61.9000	-15.205%	64	111	-91.115%
2026-06-01	73.0000	73.0000	73.0000	73.0000	+13.091%	2	121	-92.466%
2026-05-29	64.5500	64.5500	64.5500	64.5500	+0.859%	1	121	-91.479%
2026-05-28	69.6700	69.6700	64.0000	64.0000	-29.670%	49	121	-91.406%
2026-05-22	95.7700	95.7700	91.0000	91.0000	+22.642%	15	89	-93.956%
2026-05-19	74.2000	74.2000	74.2000	74.2000	-12.808%	12	89	-92.588%
2026-05-12	85.4000	85.4000	85.1000	85.1000	-1.047%	2	91	-93.537%
2026-05-07	86.0000	86.0000	86.0000	86.0000	+4.878%	1	92	-93.605%
2026-05-06	82.0000	82.0000	82.0000	82.0000	0.000%	1	93	-93.293%
2026-05-05	82.0000	82.0000	82.0000	82.0000	+16.098%	5	94	-93.293%
2026-04-30	70.6300	70.6300	70.6300	70.6300	-15.967%	1	89	-92.213%
2026-04-24	83.0000	84.0500	83.0000	84.0500	+52.735%	22	90	-93.456%
2026-04-23	55.0300	55.0300	55.0300	55.0300	-15.338%	1	85	-90.005%
2026-04-22	65.0000	65.0000	65.0000	65.0000	+0.619%	1	86	-91.538%
2026-04-21	65.1000	65.1000	64.6000	64.6000	+36.460%	2	88	-91.486%
2026-04-16	47.3400	47.3400	47.3400	47.3400	+7.959%	1	88	-88.382%
2026-04-15	41.0000	43.8500	41.0000	43.8500	+35.759%	3	88	-87.457%
2026-04-07	32.3000	32.3000	32.3000	32.3000	+11.379%	2	86	-82.972%
2026-03-30	29.0000	29.0000	29.0000	29.0000	-22.872%	2	84	-81.034%
2026-03-25	37.6000	37.6000	37.6000	37.6000	-23.887%	1	84	-85.372%
2026-03-16	49.4000	49.4000	49.4000	49.4000	+8.811%	1	84	-88.866%
2026-03-13	44.8000	45.4000	44.8000	45.4000	-16.544%	3	83	-87.885%
2026-03-10	54.4000	54.4000	54.4000	54.4000	-1.270%	1	81	-89.890%
2026-03-09	55.1000	55.1000	55.1000	55.1000	-6.768%	1	80	-90.018%
2026-03-06	59.1000	59.1000	59.1000	59.1000	+26.013%	1	79	-90.694%
2026-03-02	46.9000	46.9000	46.9000	46.9000	+3.532%	1	78	-88.273%
2026-02-27	45.8000	45.8000	45.3000	45.3000	-12.851%	3	77	-87.859%
2026-02-26	51.9800	51.9800	51.9800	51.9800	-17.623%	1	75	-89.419%
2026-02-25	62.9000	63.1000	62.9000	63.1000	+8.737%	15	69	-91.284%
2026-02-20	56.5900	58.0300	56.5900	58.0300	+0.069%	3	69	-90.522%
2026-02-18	58.0000	58.0000	57.9900	57.9900	+2.438%	2	69	-90.516%
2026-02-10	56.6100	56.6100	56.6100	56.6100	+17.302%	8	67	-90.284%
2026-02-04	48.2600	48.2600	48.2600	48.2600	+3.897%	1	67	-88.603%
2026-02-03	45.7400	46.4500	45.7400	46.4500	-32.229%	16	67	-88.159%
2026-02-02	68.4000	68.5400	68.4000	68.5400	-5.514%	5	60	-91.975%
2026-01-29	85.2000	87.4800	72.5400	72.5400	-18.777%	16	55	-92.418%
2026-01-22	89.3100	89.3100	89.3100	89.3100	-3.584%	1	57	-93.842%
2026-01-16	93.0000	93.2200	92.6300	92.6300	+4.009%	3	58	-94.062%
2026-01-15	89.0600	89.0600	89.0600	89.0600	+4.789%	1	58	-93.824%
2026-01-14	82.0000	84.9900	82.0000	84.9900	-7.920%	3	57	-93.529%
2026-01-13	92.3000	92.3000	92.3000	92.3000	-7.283%	1	59	-94.041%
2026-01-09	97.2500	99.6100	97.2500	99.5500	+18.512%	34	58	-94.475%
2026-01-05	84.0000	84.0000	84.0000	84.0000	+16.505%	1	48	-93.452%
2026-01-02	71.8800	72.1000	71.8800	72.1000	-0.825%	5	48	-92.372%
2025-12-30	74.4700	74.4700	72.7000	72.7000	-3.324%	6	47	-92.435%
2025-12-23	76.0000	76.0000	74.9000	75.2000	+10.264%	5	49	-92.686%
2025-12-17	68.9000	68.9000	68.2000	68.2000	-3.944%	3	54	-91.935%
2025-12-15	71.3000	71.3000	71.0000	71.0000	-6.579%	3	54	-92.254%
2025-12-08	76.0000	76.0000	76.0000	76.0000	+5.556%	1	54	-92.763%
2025-12-02	72.0000	72.0000	72.0000	72.0000	+5.263%	1	54	-92.361%
2025-12-01	66.3800	68.4000	66.3800	68.4000	+45.470%	3	53	-91.959%
2025-11-19	47.0000	47.0200	47.0000	47.0200	+2.933%	2	53	-88.303%
2025-11-07	48.3400	48.4600	45.6800	45.6800	-8.181%	5	54	-87.960%
2025-11-06	49.7500	49.7500	49.7500	49.7500	-8.210%	8	51	-88.945%
2025-11-04	54.2000	54.2000	54.2000	54.2000	-31.008%	1	44	-89.852%
2025-10-27	78.4300	78.5600	78.4000	78.5600	+9.782%	8	46	-92.999%
2025-10-21	71.3400	71.5600	71.3400	71.5600	+5.390%	7	46	-92.314%
2025-10-17	72.0000	72.0000	67.2000	67.9000	+4.285%	11	52	-91.900%
2025-10-16	65.1100	65.1100	65.1100	65.1100	-4.250%	1	52	-91.553%
2025-10-13	68.0000	68.0000	68.0000	68.0000	-15.000%	2	52	-91.912%
2025-10-10	80.0000	80.0000	80.0000	80.0000	-11.210%	1	52	-93.125%
2025-10-09	90.1000	90.1000	90.1000	90.1000	+8.034%	3	51	-93.896%
2025-10-07	83.6000	83.6000	83.4000	83.4000	-8.852%	2	54	-93.405%
2025-10-01	93.5000	93.5000	91.3000	91.5000	-0.044%	4	54	-93.989%
2025-09-30	91.5400	91.5400	91.5400	91.5400	+0.483%	1	50	-93.992%
2025-09-29	91.1000	91.1000	91.1000	91.1000	+14.160%	4	49	-93.963%
2025-09-24	80.4200	80.4200	79.8000	79.8000	-14.138%	5	45	-93.108%
2025-09-23	102.5000	104.1000	92.9400	92.9400	-11.980%	23	45	-94.082%
2025-09-22	103.1000	105.5900	103.1000	105.5900	+23.642%	2	35	-94.791%
2025-09-19	85.4000	85.4000	85.4000	85.4000	+4.146%	1	36	-93.560%
2025-09-18	70.1300	82.0000	70.1300	82.0000	+62.055%	7	37	-93.293%
2025-09-15	51.0000	51.4000	50.5000	50.6000	-5.491%	4	33	-89.130%
2025-09-12	53.5400	53.5400	53.5400	53.5400	-12.230%	1	30	-89.727%
2025-09-11	51.0000	61.0000	50.5300	61.0000	+52.806%	19	30	-90.984%
2025-09-10	45.4700	45.4700	39.2000	39.9200	-77.189%	12	19	-86.222%
2025-08-11	175.0000	175.0000	175.0000	175.0000	-9.467%	1	16	-96.857%
2025-07-30	198.8000	199.4000	193.0000	193.3000	+32.397%	19	17	-97.155%
2025-07-18	146.0000	146.0000	146.0000	146.0000	+17.250%	1	9	-96.233%
2025-07-16	124.5200	124.5200	124.5200	124.5200	+5.561%	1	9	-95.583%
2025-07-14	117.9600	117.9600	117.9600	117.9600	-0.321%	4	9	-95.337%
2025-07-03	118.3400	118.3400	118.3400	118.3400	+20.436%	1	12	-95.352%
2025-06-30	98.2600	98.2600	98.2600	98.2600	+1.929%	2	12	-94.403%
2025-06-27	96.4000	96.4000	96.4000	96.4000	+32.600%	2	10	-94.295%
2025-05-29	71.6800	72.7000	71.6800	72.7000	-23.522%	2	8	-92.435%
2025-05-28	95.0600	95.0600	95.0600	95.0600	-4.692%	1	7	-94.214%
2025-05-20	99.7400	99.7400	99.7400	99.7400	+4.440%	1	7	-94.486%
2025-05-12	95.5000	95.5000	95.5000	95.5000	+87.623%	2	6	-94.241%
2025-04-17	50.9000	50.9000	50.9000	50.9000	-1.794%	2	8	-89.194%
2025-04-03	51.8300	51.8300	51.8300	51.8300	-32.688%	1	8	-89.388%
2025-02-28	77.0000	77.0000	77.0000	77.0000	-38.093%	2	7	-92.857%
2025-02-07	124.3800	124.3800	124.3800	124.3800	+21.346%	2	6	-95.578%
2024-12-27	102.5000	102.5000	102.5000	102.5000	-4.402%	2	5	-94.634%
2024-12-26	107.2200	107.2200	107.2200	107.2200	+2.114%	1	5	-94.870%
2024-12-20	105.0000	105.0000	105.0000	105.0000	-11.017%	1	6	-94.762%
2024-12-12	118.0000	118.0000	118.0000	118.0000	+6.441%	1	6	-95.339%
2024-12-10	110.8600	110.8600	110.8600	110.8600	-10.002%	1	5	-95.039%
2024-12-06	123.1800	123.1800	123.1800	123.1800	+5.970%	2	5	-95.535%
2024-12-05	139.4700	139.4700	116.1700	116.2400	-10.995%	5	5	-95.268%
2024-11-18	130.6000	130.6000	130.6000	130.6000	-20.171%	2	2	-95.789%
2024-11-07	163.6000	163.6000	163.6000	163.6000	+34.739%	1	1	-96.638%
2024-09-25	121.4200	121.4200	121.4200	121.4200	0.000%	1	1	-95.470%