Dark

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

EOD

Jul 30, 2026

12.40-20.513%(-3.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.0000	13.0000	12.4000	12.4000	-20.513%	6	55	0.000%
2026-07-29	15.4400	15.6000	15.2000	15.6000	-6.024%	4	50	-20.513%
2026-07-28	17.4000	17.4000	16.6000	16.6000	-8.287%	15	54	-25.301%
2026-07-27	18.0000	18.1000	18.0000	18.1000	+28.369%	2	58	-31.492%
2026-07-24	14.0000	14.1000	14.0000	14.1000	-10.191%	2	58	-12.057%
2026-07-23	15.7000	15.7000	15.7000	15.7000	-9.249%	5	56	-21.019%
2026-07-22	17.3000	17.3000	17.3000	17.3000	-7.979%	1	51	-28.324%
2026-07-21	16.7000	18.8000	16.7000	18.8000	-1.571%	7	52	-34.043%
2026-07-20	18.6000	19.1000	17.8000	19.1000	+9.143%	8	48	-35.079%
2026-07-17	16.0000	18.2000	16.0000	17.5000	-24.569%	3	49	-29.143%
2026-07-16	24.0000	24.0000	23.2000	23.2000	-30.539%	5	50	-46.552%
2026-07-13	33.4000	33.4000	33.4000	33.4000	-0.299%	1	52	-62.874%
2026-07-10	33.8000	33.8000	33.5000	33.5000	+3.077%	2	52	-62.985%
2026-07-09	31.8000	32.5000	31.6000	32.5000	+5.863%	19	52	-61.846%
2026-07-08	30.7000	30.7000	30.7000	30.7000	-5.828%	1	52	-59.609%
2026-07-07	37.0000	37.0000	32.5000	32.6000	-5.507%	4	52	-61.963%
2026-07-06	35.9000	35.9000	34.5000	34.5000	+3.916%	2	52	-64.058%
2026-07-02	36.3000	36.3000	32.5000	33.2000	-18.627%	20	45	-62.651%
2026-07-01	41.0000	41.2000	40.8000	40.8000	-2.158%	4	45	-69.608%
2026-06-18	42.9000	42.9000	41.7000	41.7000	-12.395%	6	45	-70.264%
2026-06-11	47.6000	47.6000	47.6000	47.6000	-11.194%	1	45	-73.950%
2026-06-08	53.6000	53.6000	53.6000	53.6000	-15.856%	1	45	-76.866%
2026-06-01	56.8000	63.7000	56.8000	63.7000	+12.346%	2	45	-80.534%
2026-05-29	57.0000	57.0000	56.7000	56.7000	-0.526%	3	45	-78.131%
2026-05-28	58.4800	58.4800	57.0000	57.0000	-34.498%	2	44	-78.246%
2026-05-22	87.3500	87.3500	87.0200	87.0200	+16.182%	2	43	-85.750%
2026-05-14	74.9000	74.9000	74.9000	74.9000	+74.186%	1	41	-83.445%
2026-04-16	43.9000	43.9000	43.0000	43.0000	+19.114%	10	42	-71.163%
2026-04-15	36.1000	36.1000	36.1000	36.1000	+30.513%	1	35	-65.651%
2026-04-06	27.6600	27.6600	27.6600	27.6600	+2.520%	1	35	-55.170%
2026-03-27	26.9800	26.9800	26.9800	26.9800	-40.044%	1	35	-54.040%
2026-03-23	45.0000	45.0000	45.0000	45.0000	-0.640%	1	34	-72.444%
2026-03-18	45.2900	45.2900	45.2900	45.2900	+12.662%	2	34	-72.621%
2026-03-13	40.2000	40.2000	40.2000	40.2000	-14.468%	1	34	-69.154%
2026-03-11	47.0000	47.0000	47.0000	47.0000	-3.689%	10	33	-73.617%
2026-03-10	48.8000	48.8000	48.8000	48.8000	+9.663%	1	33	-74.590%
2026-03-03	44.5000	44.5000	44.5000	44.5000	+12.119%	1	35	-72.135%
2026-02-27	40.1800	40.2500	39.6900	39.6900	-15.553%	4	35	-68.758%
2026-02-26	49.0100	49.0100	47.0000	47.0000	-17.659%	5	33	-73.617%
2026-02-25	54.8800	57.0800	54.8800	57.0800	+46.735%	2	34	-78.276%
2026-02-05	42.5000	42.5000	38.9000	38.9000	-8.685%	2	34	-68.123%
2026-02-03	42.6000	42.6000	42.6000	42.6000	-44.087%	1	33	-70.892%
2026-01-23	76.1900	76.1900	76.1900	76.1900	-6.515%	9	34	-83.725%
2026-01-22	81.4700	85.0000	81.4700	81.5000	-0.852%	9	41	-84.785%
2026-01-13	82.2000	82.2000	82.2000	82.2000	-10.095%	2	32	-84.915%
2026-01-09	91.3000	91.4300	91.3000	91.4300	+5.577%	2	30	-86.438%
2026-01-07	81.5300	86.6000	81.5300	86.6000	+39.005%	2	30	-85.681%
2025-12-17	62.3000	62.3000	62.3000	62.3000	+0.468%	2	29	-80.096%
2025-12-15	66.0000	66.0000	62.0100	62.0100	-12.043%	6	27	-80.003%
2025-12-11	70.5000	70.5000	70.5000	70.5000	-0.704%	1	26	-82.411%
2025-12-09	71.0000	71.0000	71.0000	71.0000	+16.393%	1	26	-82.535%
2025-12-01	61.0000	61.0000	61.0000	61.0000	+22.000%	2	26	-79.672%
2025-11-26	50.0000	50.0000	50.0000	50.0000	+19.048%	1	25	-75.200%
2025-11-20	48.5000	48.5000	42.0000	42.0000	0.000%	4	25	-70.476%
2025-11-18	42.0000	42.0000	42.0000	42.0000	-7.895%	1	23	-70.476%
2025-11-13	46.7000	46.7000	45.6000	45.6000	+4.324%	6	22	-72.807%
2025-11-07	43.6700	43.7100	43.6700	43.7100	-28.344%	2	23	-71.631%
2025-11-03	61.0000	61.0000	61.0000	61.0000	-9.294%	1	23	-79.672%
2025-10-28	67.2500	67.2500	67.2500	67.2500	-6.545%	2	23	-81.561%
2025-10-27	71.4900	71.9600	71.4900	71.9600	+17.582%	2	24	-82.768%
2025-10-17	61.2000	61.2000	61.2000	61.2000	-25.183%	1	24	-79.739%
2025-09-25	81.5300	81.8000	81.3000	81.8000	-5.977%	4	23	-84.841%
2025-09-23	90.0000	90.0000	87.0000	87.0000	+7.407%	2	23	-85.747%
2025-09-19	81.0000	81.0000	81.0000	81.0000	+71.975%	1	23	-84.691%
2025-09-17	47.1000	47.1000	47.1000	47.1000	+1.290%	2	24	-73.673%
2025-09-16	46.5000	46.5000	46.5000	46.5000	+5.682%	1	22	-73.333%
2025-09-15	44.0000	44.0000	44.0000	44.0000	+27.536%	2	22	-71.818%
2025-09-10	34.6000	35.5000	34.5000	34.5000	-76.689%	8	20	-64.058%
2025-09-05	148.0000	148.0000	148.0000	148.0000	+0.680%	2	16	-91.622%
2025-08-29	147.0000	147.0000	147.0000	147.0000	-6.369%	1	13	-91.565%
2025-07-23	157.0000	157.0000	157.0000	157.0000	+30.888%	3	13	-92.102%
2025-07-10	110.6900	119.9500	110.6900	119.9500	+11.581%	12	16	-89.662%
2025-07-07	107.5000	107.5000	107.5000	107.5000	+25.613%	1	18	-88.465%
2025-06-27	89.6800	89.6800	85.5800	85.5800	+57.028%	5	18	-85.511%
2025-05-29	70.0000	70.0000	54.5000	54.5000	-32.716%	4	16	-77.248%
2025-05-28	81.0000	81.0000	81.0000	81.0000	-5.152%	1	16	-84.691%
2025-05-12	85.4000	85.4000	85.4000	85.4000	+70.459%	1	17	-85.480%
2025-04-11	50.1000	50.1000	50.1000	50.1000	-16.151%	2	17	-75.250%
2025-03-14	59.7500	59.7500	59.7500	59.7500	-27.045%	2	16	-79.247%
2025-02-21	81.9000	81.9000	81.9000	81.9000	-15.567%	2	15	-84.860%
2025-02-19	97.0000	97.0000	97.0000	97.0000	-26.381%	1	15	-87.216%
2025-01-23	131.7600	131.7600	131.7600	131.7600	+41.677%	10	15	-90.589%
2025-01-07	93.0000	93.0000	93.0000	93.0000	-6.023%	1	25	-86.667%
2025-01-06	98.9600	98.9600	98.9600	98.9600	-13.117%	1	26	-87.470%
2024-12-18	113.9000	113.9000	113.9000	113.9000	+10.283%	4	25	-89.113%
2024-12-13	103.2800	103.2800	103.2800	103.2800	-6.109%	2	23	-87.994%
2024-12-11	110.0000	110.0000	110.0000	110.0000	-3.084%	1	24	-88.727%
2024-12-05	115.2000	115.2000	113.5000	113.5000	-20.701%	2	23	-89.075%
2024-11-07	143.1300	143.1300	143.1300	143.1300	+10.092%	5	23	-91.337%
2024-10-30	130.0100	130.0100	130.0100	130.0100	+25.784%	5	28	-90.462%
2024-10-23	103.3600	103.3600	103.3600	103.3600	-8.934%	5	33	-88.003%
2024-10-17	116.6000	117.7800	113.5000	113.5000	-0.439%	18	28	-89.075%
2024-10-16	114.0000	114.0000	114.0000	114.0000	0.000%	10	10	-89.123%