Dark

SNPS20270115C550
SNPS Jan 15 2027 550.00 Call (SNPS270115C00550000)
option OPRA

EOD

Sep 15, 2026

3.90-22.000%(-1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.0000	4.0000	3.6000	3.9000	-22.000%	3	101	0.000%
2026-09-14	5.0000	5.0000	5.0000	5.0000	-35.484%	5	104	-22.000%
2026-09-10	7.7500	7.7500	7.7500	7.7500	-9.357%	1	104	-49.677%
2026-09-01	8.5500	8.5500	8.5500	8.5500	-34.733%	3	105	-54.386%
2026-08-31	13.0000	13.1000	13.0000	13.1000	-12.667%	2	108	-70.229%
2026-08-28	18.0000	18.0000	14.2600	15.0000	-25.000%	3	108	-74.000%
2026-08-27	17.9000	20.0000	17.0300	20.0000	+61.290%	8	107	-80.500%
2026-08-26	12.4000	12.4000	12.4000	12.4000	+19.807%	1	103	-68.548%
2026-08-24	10.3500	10.3500	10.3500	10.3500	-31.908%	1	104	-62.319%
2026-08-18	14.3000	15.2000	14.3000	15.2000	-0.977%	2	104	-74.342%
2026-08-12	15.3500	15.3500	15.3500	15.3500	-9.706%	1	106	-74.593%
2026-08-07	17.4000	17.4000	17.0000	17.0000	0.000%	5	107	-77.059%
2026-08-04	17.0000	17.0000	17.0000	17.0000	+10.749%	5	112	-77.059%
2026-08-03	15.4300	15.4300	15.3500	15.3500	+35.123%	2	112	-74.593%
2026-07-30	11.9000	11.9000	11.3600	11.3600	-18.857%	10	110	-65.669%
2026-07-29	14.2000	14.2000	14.0000	14.0000	-12.500%	7	107	-72.143%
2026-07-28	19.0000	19.0000	15.9000	16.0000	0.000%	4	105	-75.625%
2026-07-27	16.3000	16.9000	15.6000	16.0000	+4.235%	20	107	-75.625%
2026-07-23	15.3500	15.3500	15.3500	15.3500	-12.135%	1	89	-74.593%
2026-07-21	15.6200	17.4700	15.6200	17.4700	+8.173%	2	88	-77.676%
2026-07-20	16.1000	17.1000	16.1000	16.1500	+0.937%	6	88	-75.851%
2026-07-17	16.5200	16.5200	15.5000	16.0000	-48.553%	7	94	-75.625%
2026-07-13	31.1000	31.1000	31.1000	31.1000	+0.323%	2	93	-87.460%
2026-07-10	31.5000	31.5000	31.0000	31.0000	+2.649%	3	91	-87.419%
2026-07-09	29.9000	30.2000	29.8000	30.2000	-0.691%	14	88	-87.086%
2026-07-07	30.4900	30.4900	30.4100	30.4100	-1.903%	10	88	-87.175%
2026-07-02	33.9000	34.0000	30.2000	31.0000	-22.693%	13	79	-87.419%
2026-07-01	40.2000	40.3000	40.1000	40.1000	-1.426%	4	79	-90.274%
2026-06-22	39.6000	40.6900	39.6000	40.6800	+2.006%	6	79	-90.413%
2026-06-18	41.0000	41.0000	39.0000	39.8800	-3.555%	12	75	-90.221%
2026-06-15	44.0500	44.0500	41.3500	41.3500	-11.551%	2	75	-90.568%
2026-06-05	49.5000	49.5000	46.7500	46.7500	-27.855%	12	75	-91.658%
2026-06-03	64.8000	64.8000	64.8000	64.8000	+3.913%	2	75	-93.981%
2026-06-02	63.5000	63.5000	62.3600	62.3600	+3.416%	13	74	-93.746%
2026-06-01	60.3000	60.3000	60.3000	60.3000	+14.639%	1	74	-93.532%
2026-05-29	52.0000	53.5000	52.0000	52.6000	+1.839%	5	73	-92.586%
2026-05-28	67.8000	67.8000	51.6500	51.6500	-38.658%	8	69	-92.449%
2026-05-26	81.1200	84.2000	81.1200	84.2000	+3.951%	6	71	-95.368%
2026-05-22	81.0000	81.0000	81.0000	81.0000	+19.929%	1	71	-95.185%
2026-05-21	67.5400	67.5400	67.5400	67.5400	+5.531%	1	70	-94.226%
2026-05-15	64.0000	64.0000	64.0000	64.0000	-10.490%	2	70	-93.906%
2026-05-14	71.5000	71.5000	71.5000	71.5000	+3.234%	1	72	-94.545%
2026-05-08	69.5400	69.5400	69.2600	69.2600	-1.493%	3	72	-94.369%
2026-05-07	72.5000	72.5000	70.3100	70.3100	+7.590%	3	72	-94.453%
2026-05-06	65.4000	65.4000	65.3500	65.3500	-7.423%	6	72	-94.032%
2026-05-05	71.4900	71.4900	70.4600	70.5900	+11.323%	6	72	-94.475%
2026-05-01	63.4100	63.4100	63.4100	63.4100	+1.440%	1	71	-93.850%
2026-04-28	62.5100	62.5100	62.5100	62.5100	-0.935%	1	71	-93.761%
2026-04-27	63.0100	63.1000	63.0100	63.1000	-9.235%	3	71	-93.819%
2026-04-24	57.0000	69.5200	57.0000	69.5200	+25.261%	10	71	-94.390%
2026-04-21	55.5000	55.5000	55.5000	55.5000	+17.585%	3	69	-92.973%
2026-04-20	46.4000	47.2000	46.4000	47.2000	+5.830%	3	69	-91.737%
2026-04-17	44.6000	44.6000	44.6000	44.6000	+38.768%	1	70	-91.256%
2026-04-14	32.1400	32.1400	32.1400	32.1400	+33.917%	1	71	-87.866%
2026-04-10	24.0000	24.0000	24.0000	24.0000	-6.287%	3	71	-83.750%
2026-04-09	25.6100	25.6100	25.6100	25.6100	-8.536%	1	71	-84.772%
2026-04-08	28.0000	28.0000	28.0000	28.0000	+9.589%	17	72	-86.071%
2026-04-07	25.1000	25.5500	25.1000	25.5500	-1.957%	2	61	-84.736%
2026-04-06	25.6800	26.0600	25.6800	26.0600	-7.260%	2	62	-85.035%
2026-04-01	28.1000	28.1000	28.1000	28.1000	+13.306%	1	63	-86.121%
2026-03-27	24.8000	24.8000	24.8000	24.8000	-43.585%	1	64	-84.274%
2026-03-17	43.9600	43.9600	43.9600	43.9600	+15.989%	5	64	-91.128%
2026-03-13	37.9000	37.9000	37.9000	37.9000	-12.065%	1	64	-89.710%
2026-03-11	43.1000	43.1000	43.1000	43.1000	-8.298%	1	63	-90.951%
2026-03-10	45.9000	47.0000	45.9000	47.0000	+1.293%	2	63	-91.702%
2026-03-09	46.4000	46.4000	46.4000	46.4000	-6.827%	1	64	-91.595%
2026-03-05	49.8000	49.8000	49.8000	49.8000	+9.451%	1	66	-92.169%
2026-03-04	46.0000	46.0000	45.5000	45.5000	+18.799%	2	66	-91.429%
2026-02-27	36.2300	38.3000	36.2300	38.3000	-21.837%	4	66	-89.817%
2026-02-26	49.0000	49.0000	49.0000	49.0000	-8.650%	2	66	-92.041%
2026-02-25	53.6400	53.6400	53.6400	53.6400	+36.697%	1	65	-92.729%
2026-02-23	39.2400	39.2400	39.2400	39.2400	-21.520%	1	65	-90.061%
2026-02-19	50.0000	50.0000	50.0000	50.0000	+25.000%	3	65	-92.200%
2026-02-12	40.0000	40.0000	40.0000	40.0000	-6.760%	1	65	-90.250%
2026-02-06	42.9000	42.9000	42.9000	42.9000	+16.894%	1	65	-90.909%
2026-02-05	38.0000	38.0000	36.7000	36.7000	-11.009%	7	65	-89.373%
2026-02-04	41.2400	41.2400	41.2400	41.2400	+6.316%	1	70	-90.543%
2026-02-03	40.3000	40.3000	38.7900	38.7900	-30.979%	12	70	-89.946%
2026-01-30	58.2500	58.2500	56.2000	56.2000	-10.794%	6	68	-93.060%
2026-01-29	65.3100	65.3100	61.6000	63.0000	-17.225%	16	63	-93.810%
2026-01-26	71.5400	76.1100	71.5400	76.1100	+3.032%	11	61	-94.876%
2026-01-23	72.6800	75.5700	72.6800	73.8700	-3.501%	15	61	-94.720%
2026-01-22	79.0000	79.0000	76.5500	76.5500	+4.292%	10	66	-94.905%
2026-01-14	73.3500	73.4000	73.3500	73.4000	-6.138%	2	57	-94.687%
2026-01-13	78.2000	78.2000	78.2000	78.2000	-13.111%	1	58	-95.013%
2026-01-12	90.1600	90.1600	90.0000	90.0000	+5.882%	2	58	-95.667%
2026-01-07	80.3000	85.0000	80.3000	85.0000	+13.895%	11	60	-95.412%
2026-01-06	74.6300	74.6300	74.6300	74.6300	-3.516%	1	60	-94.774%
2026-01-05	68.3700	77.3500	68.3700	77.3500	+29.132%	9	61	-94.958%
2025-12-19	59.9000	59.9000	59.9000	59.9000	+2.393%	1	61	-93.489%
2025-12-18	58.5000	58.5000	58.5000	58.5000	-4.568%	1	61	-93.333%
2025-12-15	61.6000	61.6000	61.3000	61.3000	+4.252%	3	61	-93.638%
2025-12-12	65.8700	65.8700	58.8000	58.8000	-19.264%	10	61	-93.367%
2025-12-10	72.8300	72.8300	72.8300	72.8300	+3.525%	1	59	-94.645%
2025-12-05	70.0000	70.3500	70.0000	70.3500	+1.223%	2	59	-94.456%
2025-12-03	64.0900	69.5000	64.0900	69.5000	+8.594%	8	59	-94.388%
2025-12-02	61.8100	65.0000	59.6000	64.0000	+14.286%	12	61	-93.906%
2025-12-01	57.9000	58.9000	56.0000	56.0000	+30.233%	9	58	-93.036%
2025-11-25	43.6100	43.6100	43.0000	43.0000	+8.067%	2	52	-90.930%
2025-11-18	40.9500	40.9500	39.7900	39.7900	-4.809%	3	50	-90.199%
2025-11-14	41.8000	41.8000	41.8000	41.8000	-4.348%	1	49	-90.670%
2025-11-13	43.7000	43.7000	43.7000	43.7000	+5.939%	1	50	-91.076%
2025-11-10	41.2500	41.2500	41.2500	41.2500	-0.841%	1	50	-90.545%
2025-11-07	41.5600	41.6000	41.5600	41.6000	+0.241%	2	50	-90.625%
2025-11-06	41.5000	41.5000	41.5000	41.5000	-9.978%	1	51	-90.602%
2025-11-05	46.1000	46.1000	46.1000	46.1000	-24.426%	1	50	-91.540%
2025-11-03	61.0000	61.0000	61.0000	61.0000	-7.576%	2	49	-93.607%
2025-10-31	66.0000	66.0000	66.0000	66.0000	+8.197%	2	49	-94.091%
2025-10-30	61.8900	61.8900	61.0000	61.0000	-8.955%	4	49	-93.607%
2025-10-28	61.0000	67.0000	61.0000	67.0000	-3.053%	4	50	-94.179%
2025-10-27	71.0500	71.0500	68.8000	69.1100	-3.612%	21	51	-94.357%
2025-10-24	67.0000	71.7000	67.0000	71.7000	+8.636%	4	51	-94.561%
2025-10-22	66.0000	66.0000	66.0000	66.0000	+11.486%	2	55	-94.091%
2025-10-17	58.7000	59.2000	58.6000	59.2000	+5.714%	5	57	-93.412%
2025-10-16	56.0000	56.0000	56.0000	56.0000	+0.901%	1	57	-93.036%
2025-10-15	59.5800	59.5800	55.5000	55.5000	-5.740%	2	58	-92.973%
2025-10-10	77.0000	77.0000	58.3800	58.8800	-24.026%	17	57	-93.376%
2025-10-09	77.5000	78.5000	77.5000	77.5000	-3.125%	3	53	-94.968%
2025-10-08	80.0000	80.0000	80.0000	80.0000	+11.779%	2	54	-95.125%
2025-10-03	71.8000	71.8000	71.5700	71.5700	-12.184%	2	54	-94.551%
2025-09-30	81.5000	81.5000	81.5000	81.5000	+10.434%	1	52	-95.215%
2025-09-29	73.9000	73.9000	73.8000	73.8000	-6.582%	12	53	-94.715%
2025-09-25	79.0000	79.0000	79.0000	79.0000	+11.898%	2	59	-95.063%
2025-09-24	80.5500	80.5500	68.5600	70.6000	-13.902%	12	59	-94.476%
2025-09-23	90.1700	93.7000	82.0000	82.0000	-12.393%	7	51	-95.244%
2025-09-22	81.8000	93.6000	81.8000	93.6000	+17.000%	6	45	-95.833%
2025-09-19	70.0900	80.0000	68.9000	80.0000	+12.676%	12	42	-95.125%
2025-09-18	60.7300	73.0000	57.6100	71.0000	+56.560%	22	48	-94.507%
2025-09-17	45.1300	45.3500	45.1300	45.3500	+3.068%	3	49	-91.400%
2025-09-16	44.0000	44.0000	44.0000	44.0000	-1.345%	1	52	-91.136%
2025-09-15	44.6000	44.6000	44.6000	44.6000	-0.889%	5	53	-91.256%
2025-09-12	51.0000	51.0000	43.6000	45.0000	-8.294%	14	48	-91.333%
2025-09-11	43.0000	50.0000	42.8000	49.0700	+46.478%	14	36	-92.052%
2025-09-10	36.5000	37.0000	32.0000	33.5000	-76.573%	25	26	-88.358%
2025-09-09	143.0000	143.0000	143.0000	143.0000	-5.298%	1	6	-97.273%
2025-08-07	151.0000	151.0000	151.0000	151.0000	-11.176%	2	5	-97.417%
2025-08-05	170.0000	170.0000	170.0000	170.0000	-3.409%	1	5	-97.706%
2025-07-29	176.0000	176.0000	176.0000	176.0000	+95.577%	1	5	-97.784%
2025-07-02	89.9900	89.9900	89.9900	89.9900	+11.484%	1	5	-95.666%
2025-06-27	80.7200	80.7200	80.7200	80.7200	+14.334%	2	4	-95.168%
2025-06-13	70.6000	70.6000	70.6000	70.6000	-21.963%	2	2	-94.476%
2025-02-19	90.4700	90.4700	90.4700	90.4700	-17.447%	2	2	-95.689%
2025-02-05	109.8000	109.8000	109.5900	109.5900	-13.613%	2	3	-96.441%
2025-01-23	126.8600	126.8600	126.8600	126.8600	+31.488%	4	4	-96.926%
2024-12-10	96.4800	96.4800	96.4800	96.4800	-13.857%	1	2	-95.958%
2024-12-06	112.0000	112.0000	112.0000	112.0000	-0.489%	2	2	-96.518%
2024-12-05	112.5500	112.5500	112.5500	112.5500	0.000%	1	1	-96.535%