Dark

SNPS20270115C530
SNPS Jan 15 2027 530.00 Call (SNPS270115C00530000)
option OPRA

EOD

Sep 16, 2026

4.70-6.000%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.7000	4.7000	4.7000	4.7000	-6.000%	2	99	0.000%
2026-09-15	5.6000	5.6000	5.0000	5.0000	-81.385%	2	98	-6.000%
2026-08-27	26.7000	26.8600	26.7000	26.8600	+67.875%	2	99	-82.502%
2026-08-26	15.0000	16.0000	15.0000	16.0000	-24.207%	16	100	-70.625%
2026-08-17	21.1100	21.1100	21.1100	21.1100	+7.980%	1	99	-77.736%
2026-08-14	19.5500	19.5500	19.5500	19.5500	+2.089%	1	99	-75.959%
2026-08-12	19.1500	19.1500	19.1500	19.1500	+3.514%	1	98	-75.457%
2026-08-11	18.5000	18.5000	18.5000	18.5000	-13.953%	1	97	-74.595%
2026-08-07	21.1000	21.5000	20.9000	21.5000	+24.638%	11	98	-78.140%
2026-08-03	16.9000	17.2500	16.9000	17.2500	+4.545%	8	99	-72.754%
2026-07-31	16.1000	16.5000	16.1000	16.5000	+22.222%	2	99	-71.515%
2026-07-30	15.0000	15.0000	13.5000	13.5000	-20.118%	10	98	-65.185%
2026-07-29	17.7000	17.7000	16.2000	16.9000	-5.428%	18	88	-72.189%
2026-07-28	18.5000	18.8000	17.8700	17.8700	-2.880%	14	68	-73.699%
2026-07-27	18.4000	18.4000	18.4000	18.4000	+19.481%	1	71	-74.457%
2026-07-24	15.4000	15.4000	15.4000	15.4000	-7.784%	2	70	-69.481%
2026-07-23	17.2000	17.3000	16.7000	16.7000	-11.920%	4	70	-71.856%
2026-07-22	18.9000	19.0000	18.9000	18.9600	-7.512%	5	70	-75.211%
2026-07-21	20.5000	20.5000	20.5000	20.5000	+5.670%	2	70	-77.073%
2026-07-20	19.5000	19.5000	19.3000	19.4000	+3.191%	8	69	-75.773%
2026-07-17	15.3000	18.8000	15.3000	18.8000	-38.158%	3	74	-75.000%
2026-07-14	30.2000	30.9000	30.2000	30.4000	-15.556%	5	74	-84.539%
2026-07-13	36.0000	36.0000	36.0000	36.0000	-0.277%	1	70	-86.944%
2026-07-10	36.1000	36.1000	36.1000	36.1000	+4.335%	1	69	-86.981%
2026-07-09	34.2000	34.8000	34.1000	34.6000	+4.848%	17	68	-86.416%
2026-07-08	33.0000	33.0000	33.0000	33.0000	-5.444%	1	61	-85.758%
2026-07-07	34.8000	34.9000	34.8000	34.9000	-1.690%	2	60	-86.533%
2026-07-02	38.9000	38.9000	35.1000	35.5000	-22.149%	12	61	-86.761%
2026-07-01	45.7000	45.7000	45.6000	45.6000	-11.111%	4	61	-89.693%
2026-06-24	51.6000	51.6000	51.3000	51.3000	-2.286%	2	63	-90.838%
2026-06-23	52.5000	52.5000	52.5000	52.5000	+16.150%	3	61	-91.048%
2026-06-22	45.2000	45.2000	45.2000	45.2000	+1.345%	1	61	-89.602%
2026-06-18	45.7000	45.7000	44.1000	44.6000	-8.456%	6	55	-89.462%
2026-06-11	48.7200	48.7200	48.7200	48.7200	-2.560%	1	55	-90.353%
2026-06-10	50.0000	50.0000	50.0000	50.0000	-7.579%	1	54	-90.600%
2026-06-08	54.1000	54.1000	54.1000	54.1000	-27.867%	1	54	-91.312%
2026-06-02	75.0000	75.0000	75.0000	75.0000	+24.378%	1	55	-93.733%
2026-05-29	60.4000	60.4000	60.3000	60.3000	+3.077%	4	54	-92.206%
2026-05-28	58.5000	58.5000	58.5000	58.5000	-33.824%	1	54	-91.966%
2026-05-27	88.4000	88.4000	88.4000	88.4000	-6.157%	1	54	-94.683%
2026-05-26	94.0000	94.2000	94.0000	94.2000	+3.165%	4	54	-95.011%
2026-05-22	91.3100	91.3100	91.3100	91.3100	+20.050%	1	54	-94.853%
2026-05-13	76.0600	76.0600	76.0600	76.0600	-2.287%	10	54	-93.821%
2026-04-24	69.3500	77.8400	69.3500	77.8400	+31.331%	11	44	-93.962%
2026-04-21	59.1000	59.2700	59.1000	59.2700	+11.830%	2	46	-92.070%
2026-04-20	53.0000	53.0000	53.0000	53.0000	+82.759%	2	46	-91.132%
2026-04-10	29.0000	29.0000	29.0000	29.0000	-4.918%	2	46	-83.793%
2026-04-09	30.5000	30.5000	30.5000	30.5000	-7.097%	2	44	-84.590%
2026-04-08	32.8300	32.8300	32.8300	32.8300	+11.667%	2	44	-85.684%
2026-03-27	29.4000	29.4000	29.4000	29.4000	-38.235%	2	46	-84.014%
2026-03-23	50.0000	50.0000	47.6000	47.6000	+2.586%	5	45	-90.126%
2026-03-16	46.9000	46.9000	46.4000	46.4000	+8.920%	6	44	-89.871%
2026-03-13	42.6000	42.6000	42.6000	42.6000	-11.801%	1	40	-88.967%
2026-03-11	48.3000	48.3000	48.3000	48.3000	-1.227%	1	39	-90.269%
2026-03-04	48.9000	48.9000	48.9000	48.9000	+3.822%	1	39	-90.389%
2026-03-03	47.1000	47.1000	47.1000	47.1000	-18.087%	6	39	-90.021%
2026-02-25	57.5000	57.5000	57.5000	57.5000	+10.577%	2	39	-91.826%
2026-02-13	52.0000	52.0000	52.0000	52.0000	+10.638%	1	39	-90.962%
2026-02-09	47.0000	47.0000	47.0000	47.0000	+7.502%	1	39	-90.000%
2026-02-03	52.0000	52.0000	43.7200	43.7200	-31.269%	8	40	-89.250%
2026-01-30	64.1000	64.1000	63.5000	63.6100	-9.824%	7	40	-92.611%
2026-01-29	70.5400	70.5400	70.5400	70.5400	-15.954%	1	46	-93.337%
2026-01-26	77.8500	83.9300	77.8500	83.9300	+3.184%	10	46	-94.400%
2026-01-23	78.5000	81.3400	78.5000	81.3400	-7.146%	13	46	-94.222%
2026-01-22	83.5000	87.6000	83.3000	87.6000	+0.114%	8	59	-94.635%
2026-01-21	87.5000	87.5000	87.5000	87.5000	+6.707%	1	51	-94.629%
2026-01-20	82.0000	82.0000	82.0000	82.0000	-7.865%	2	50	-94.268%
2026-01-16	89.0000	89.0000	89.0000	89.0000	+8.537%	1	47	-94.719%
2026-01-14	82.0000	82.0000	82.0000	82.0000	-9.890%	2	47	-94.268%
2026-01-13	93.5000	93.5000	91.0000	91.0000	-7.614%	4	45	-94.835%
2026-01-12	98.0000	98.5000	98.0000	98.5000	+3.783%	6	41	-95.228%
2026-01-09	92.1500	95.5900	92.1500	94.9100	+5.456%	28	37	-95.048%
2026-01-08	88.3100	90.0000	88.3100	90.0000	-2.185%	8	35	-94.778%
2026-01-07	86.0000	92.0100	86.0000	92.0100	+41.554%	3	32	-94.892%
2025-12-17	65.5000	65.5000	65.0000	65.0000	-3.704%	3	32	-92.769%
2025-12-15	67.6000	67.6000	67.5000	67.5000	-8.993%	3	29	-93.037%
2025-12-03	74.1700	74.1700	74.1700	74.1700	+9.138%	2	27	-93.663%
2025-12-02	67.9600	67.9600	67.9600	67.9600	+28.590%	1	27	-93.084%
2025-11-28	52.8500	52.8500	52.8500	52.8500	+7.419%	1	26	-91.107%
2025-11-20	49.2000	49.2000	49.2000	49.2000	+2.714%	1	27	-90.447%
2025-11-13	47.9000	47.9000	47.9000	47.9000	+4.585%	1	26	-90.188%
2025-11-10	45.8000	45.8000	45.8000	45.8000	-0.087%	1	25	-89.738%
2025-11-07	46.2700	46.2700	45.8400	45.8400	-29.908%	2	25	-89.747%
2025-10-30	65.4000	65.4000	65.4000	65.4000	-6.505%	1	24	-92.813%
2025-10-29	69.9500	69.9500	69.9500	69.9500	-7.179%	1	24	-93.281%
2025-10-27	75.2100	78.0400	75.1000	75.3600	+15.335%	33	27	-93.763%
2025-10-17	64.1000	65.3400	64.1000	65.3400	-1.000%	5	27	-92.807%
2025-10-13	66.0000	66.0000	66.0000	66.0000	-23.814%	2	28	-92.879%
2025-09-29	85.6600	86.6300	85.6600	86.6300	+1.559%	21	26	-94.575%
2025-09-25	85.3000	85.3000	85.3000	85.3000	+13.476%	2	13	-94.490%
2025-09-24	76.8000	76.8000	75.1700	75.1700	-20.790%	6	15	-93.748%
2025-09-22	82.0000	94.9000	81.9000	94.9000	+86.078%	7	13	-95.047%
2025-09-12	51.0000	51.0000	51.0000	51.0000	-6.422%	1	9	-90.784%
2025-09-11	52.0000	54.7000	52.0000	54.5000	+46.505%	3	9	-91.376%
2025-09-10	37.0000	37.2000	37.0000	37.2000	-78.864%	2	9	-87.366%
2025-08-04	176.0000	176.0000	176.0000	176.0000	-4.865%	1	8	-97.330%
2025-07-29	185.0000	185.0000	185.0000	185.0000	+13.504%	3	9	-97.459%
2025-07-23	162.9900	162.9900	162.9900	162.9900	+44.010%	3	9	-97.116%
2025-07-03	113.1800	113.1800	113.1800	113.1800	+19.149%	1	7	-95.847%
2025-05-20	94.9900	94.9900	94.9900	94.9900	+5.780%	1	7	-95.052%
2025-02-21	89.8000	89.8000	89.8000	89.8000	-14.476%	2	6	-94.766%
2025-02-19	105.0000	105.0000	105.0000	105.0000	-2.778%	1	6	-95.524%
2025-01-28	108.0000	108.0000	108.0000	108.0000	+15.880%	1	5	-95.648%
2024-12-31	93.2000	93.2000	93.2000	93.2000	-6.800%	1	4	-94.957%
2024-12-20	100.0000	100.0000	100.0000	100.0000	-9.091%	1	4	-95.300%
2024-12-13	110.0000	110.0000	110.0000	110.0000	-19.942%	2	4	-95.727%
2024-12-05	137.4000	137.4000	137.4000	137.4000	+0.292%	1	3	-96.579%
2024-10-10	137.0000	137.0000	137.0000	137.0000	0.000%	2	2	-96.569%