Dark

SNPS20270115C540
SNPS Jan 15 2027 540.00 Call (SNPS270115C00540000)
option OPRA

EOD

Sep 14, 2026

7.38-29.038%(-3.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.3800	7.3800	7.3800	7.3800	-29.038%	2	39	0.000%
2026-09-01	10.4000	10.4000	10.4000	10.4000	-39.110%	1	41	-29.038%
2026-08-28	17.0800	17.0800	17.0800	17.0800	-22.364%	1	41	-56.792%
2026-08-27	22.0000	22.0000	22.0000	22.0000	+78.862%	1	42	-66.455%
2026-08-21	12.4000	12.4000	12.3000	12.3000	-35.263%	6	41	-40.000%
2026-08-07	19.0000	19.1000	19.0000	19.0000	+53.226%	10	46	-61.158%
2026-07-30	13.0000	13.0000	12.4000	12.4000	-20.513%	6	55	-40.484%
2026-07-29	15.4400	15.6000	15.2000	15.6000	-6.024%	4	50	-52.692%
2026-07-28	17.4000	17.4000	16.6000	16.6000	-8.287%	15	54	-55.542%
2026-07-27	18.0000	18.1000	18.0000	18.1000	+28.369%	2	58	-59.227%
2026-07-24	14.0000	14.1000	14.0000	14.1000	-10.191%	2	58	-47.660%
2026-07-23	15.7000	15.7000	15.7000	15.7000	-9.249%	5	56	-52.994%
2026-07-22	17.3000	17.3000	17.3000	17.3000	-7.979%	1	51	-57.341%
2026-07-21	16.7000	18.8000	16.7000	18.8000	-1.571%	7	52	-60.745%
2026-07-20	18.6000	19.1000	17.8000	19.1000	+9.143%	8	48	-61.361%
2026-07-17	16.0000	18.2000	16.0000	17.5000	-24.569%	3	49	-57.829%
2026-07-16	24.0000	24.0000	23.2000	23.2000	-30.539%	5	50	-68.190%
2026-07-13	33.4000	33.4000	33.4000	33.4000	-0.299%	1	52	-77.904%
2026-07-10	33.8000	33.8000	33.5000	33.5000	+3.077%	2	52	-77.970%
2026-07-09	31.8000	32.5000	31.6000	32.5000	+5.863%	19	52	-77.292%
2026-07-08	30.7000	30.7000	30.7000	30.7000	-5.828%	1	52	-75.961%
2026-07-07	37.0000	37.0000	32.5000	32.6000	-5.507%	4	52	-77.362%
2026-07-06	35.9000	35.9000	34.5000	34.5000	+3.916%	2	52	-78.609%
2026-07-02	36.3000	36.3000	32.5000	33.2000	-18.627%	20	45	-77.771%
2026-07-01	41.0000	41.2000	40.8000	40.8000	-2.158%	4	45	-81.912%
2026-06-18	42.9000	42.9000	41.7000	41.7000	-12.395%	6	45	-82.302%
2026-06-11	47.6000	47.6000	47.6000	47.6000	-11.194%	1	45	-84.496%
2026-06-08	53.6000	53.6000	53.6000	53.6000	-15.856%	1	45	-86.231%
2026-06-01	56.8000	63.7000	56.8000	63.7000	+12.346%	2	45	-88.414%
2026-05-29	57.0000	57.0000	56.7000	56.7000	-0.526%	3	45	-86.984%
2026-05-28	58.4800	58.4800	57.0000	57.0000	-34.498%	2	44	-87.053%
2026-05-22	87.3500	87.3500	87.0200	87.0200	+16.182%	2	43	-91.519%
2026-05-14	74.9000	74.9000	74.9000	74.9000	+74.186%	1	41	-90.147%
2026-04-16	43.9000	43.9000	43.0000	43.0000	+19.114%	10	42	-82.837%
2026-04-15	36.1000	36.1000	36.1000	36.1000	+30.513%	1	35	-79.557%
2026-04-06	27.6600	27.6600	27.6600	27.6600	+2.520%	1	35	-73.319%
2026-03-27	26.9800	26.9800	26.9800	26.9800	-40.044%	1	35	-72.646%
2026-03-23	45.0000	45.0000	45.0000	45.0000	-0.640%	1	34	-83.600%
2026-03-18	45.2900	45.2900	45.2900	45.2900	+12.662%	2	34	-83.705%
2026-03-13	40.2000	40.2000	40.2000	40.2000	-14.468%	1	34	-81.642%
2026-03-11	47.0000	47.0000	47.0000	47.0000	-3.689%	10	33	-84.298%
2026-03-10	48.8000	48.8000	48.8000	48.8000	+9.663%	1	33	-84.877%
2026-03-03	44.5000	44.5000	44.5000	44.5000	+12.119%	1	35	-83.416%
2026-02-27	40.1800	40.2500	39.6900	39.6900	-15.553%	4	35	-81.406%
2026-02-26	49.0100	49.0100	47.0000	47.0000	-17.659%	5	33	-84.298%
2026-02-25	54.8800	57.0800	54.8800	57.0800	+46.735%	2	34	-87.071%
2026-02-05	42.5000	42.5000	38.9000	38.9000	-8.685%	2	34	-81.028%
2026-02-03	42.6000	42.6000	42.6000	42.6000	-44.087%	1	33	-82.676%
2026-01-23	76.1900	76.1900	76.1900	76.1900	-6.515%	9	34	-90.314%
2026-01-22	81.4700	85.0000	81.4700	81.5000	-0.852%	9	41	-90.945%
2026-01-13	82.2000	82.2000	82.2000	82.2000	-10.095%	2	32	-91.022%
2026-01-09	91.3000	91.4300	91.3000	91.4300	+5.577%	2	30	-91.928%
2026-01-07	81.5300	86.6000	81.5300	86.6000	+39.005%	2	30	-91.478%
2025-12-17	62.3000	62.3000	62.3000	62.3000	+0.468%	2	29	-88.154%
2025-12-15	66.0000	66.0000	62.0100	62.0100	-12.043%	6	27	-88.099%
2025-12-11	70.5000	70.5000	70.5000	70.5000	-0.704%	1	26	-89.532%
2025-12-09	71.0000	71.0000	71.0000	71.0000	+16.393%	1	26	-89.606%
2025-12-01	61.0000	61.0000	61.0000	61.0000	+22.000%	2	26	-87.902%
2025-11-26	50.0000	50.0000	50.0000	50.0000	+19.048%	1	25	-85.240%
2025-11-20	48.5000	48.5000	42.0000	42.0000	0.000%	4	25	-82.429%
2025-11-18	42.0000	42.0000	42.0000	42.0000	-7.895%	1	23	-82.429%
2025-11-13	46.7000	46.7000	45.6000	45.6000	+4.324%	6	22	-83.816%
2025-11-07	43.6700	43.7100	43.6700	43.7100	-28.344%	2	23	-83.116%
2025-11-03	61.0000	61.0000	61.0000	61.0000	-9.294%	1	23	-87.902%
2025-10-28	67.2500	67.2500	67.2500	67.2500	-6.545%	2	23	-89.026%
2025-10-27	71.4900	71.9600	71.4900	71.9600	+17.582%	2	24	-89.744%
2025-10-17	61.2000	61.2000	61.2000	61.2000	-25.183%	1	24	-87.941%
2025-09-25	81.5300	81.8000	81.3000	81.8000	-5.977%	4	23	-90.978%
2025-09-23	90.0000	90.0000	87.0000	87.0000	+7.407%	2	23	-91.517%
2025-09-19	81.0000	81.0000	81.0000	81.0000	+71.975%	1	23	-90.889%
2025-09-17	47.1000	47.1000	47.1000	47.1000	+1.290%	2	24	-84.331%
2025-09-16	46.5000	46.5000	46.5000	46.5000	+5.682%	1	22	-84.129%
2025-09-15	44.0000	44.0000	44.0000	44.0000	+27.536%	2	22	-83.227%
2025-09-10	34.6000	35.5000	34.5000	34.5000	-76.689%	8	20	-78.609%
2025-09-05	148.0000	148.0000	148.0000	148.0000	+0.680%	2	16	-95.014%
2025-08-29	147.0000	147.0000	147.0000	147.0000	-6.369%	1	13	-94.980%
2025-07-23	157.0000	157.0000	157.0000	157.0000	+30.888%	3	13	-95.299%
2025-07-10	110.6900	119.9500	110.6900	119.9500	+11.581%	12	16	-93.847%
2025-07-07	107.5000	107.5000	107.5000	107.5000	+25.613%	1	18	-93.135%
2025-06-27	89.6800	89.6800	85.5800	85.5800	+57.028%	5	18	-91.376%
2025-05-29	70.0000	70.0000	54.5000	54.5000	-32.716%	4	16	-86.459%
2025-05-28	81.0000	81.0000	81.0000	81.0000	-5.152%	1	16	-90.889%
2025-05-12	85.4000	85.4000	85.4000	85.4000	+70.459%	1	17	-91.358%
2025-04-11	50.1000	50.1000	50.1000	50.1000	-16.151%	2	17	-85.269%
2025-03-14	59.7500	59.7500	59.7500	59.7500	-27.045%	2	16	-87.649%
2025-02-21	81.9000	81.9000	81.9000	81.9000	-15.567%	2	15	-90.989%
2025-02-19	97.0000	97.0000	97.0000	97.0000	-26.381%	1	15	-92.392%
2025-01-23	131.7600	131.7600	131.7600	131.7600	+41.677%	10	15	-94.399%
2025-01-07	93.0000	93.0000	93.0000	93.0000	-6.023%	1	25	-92.065%
2025-01-06	98.9600	98.9600	98.9600	98.9600	-13.117%	1	26	-92.542%
2024-12-18	113.9000	113.9000	113.9000	113.9000	+10.283%	4	25	-93.521%
2024-12-13	103.2800	103.2800	103.2800	103.2800	-6.109%	2	23	-92.854%
2024-12-11	110.0000	110.0000	110.0000	110.0000	-3.084%	1	24	-93.291%
2024-12-05	115.2000	115.2000	113.5000	113.5000	-20.701%	2	23	-93.498%
2024-11-07	143.1300	143.1300	143.1300	143.1300	+10.092%	5	23	-94.844%
2024-10-30	130.0100	130.0100	130.0100	130.0100	+25.784%	5	28	-94.324%
2024-10-23	103.3600	103.3600	103.3600	103.3600	-8.934%	5	33	-92.860%
2024-10-17	116.6000	117.7800	113.5000	113.5000	-0.439%	18	28	-93.498%
2024-10-16	114.0000	114.0000	114.0000	114.0000	0.000%	10	10	-93.526%