Dark

SNPS20270115C600
SNPS Jan 15 2027 600.00 Call (SNPS270115C00600000)
option OPRA

EOD

Sep 16, 2026

2.22+8.293%(+0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.2500	2.2500	2.2200	2.2200	+8.293%	5	392	0.000%
2026-09-15	2.2600	2.2600	2.0500	2.0500	-52.982%	12	395	+8.293%
2026-09-10	4.3600	4.3600	4.3600	4.3600	+27.485%	1	407	-49.083%
2026-09-09	3.9500	3.9500	3.2200	3.4200	-2.286%	81	407	-35.088%
2026-09-08	3.5000	3.5000	3.5000	3.5000	+3.858%	1	404	-36.571%
2026-09-04	3.3700	3.3700	3.3700	3.3700	-23.409%	1	406	-34.125%
2026-09-02	4.4000	4.4000	4.4000	4.4000	-4.762%	1	406	-49.545%
2026-09-01	4.6200	4.6200	4.6200	4.6200	-46.279%	1	407	-51.948%
2026-08-28	8.6000	8.6000	8.6000	8.6000	-31.034%	3	406	-74.186%
2026-08-27	10.9000	12.4700	10.9000	12.4700	+64.079%	21	409	-82.197%
2026-08-25	6.2000	7.6000	6.0800	7.6000	+19.685%	247	388	-70.789%
2026-08-24	6.3500	6.3500	6.3500	6.3500	-39.810%	1	279	-65.039%
2026-08-14	10.5500	10.5500	10.5500	10.5500	+12.955%	3	279	-78.957%
2026-08-13	9.3400	9.3400	9.3400	9.3400	-24.065%	1	279	-76.231%
2026-08-10	12.3000	12.3000	12.3000	12.3000	+7.706%	1	278	-81.951%
2026-08-07	11.3400	11.4200	11.3400	11.4200	+2.883%	3	278	-80.560%
2026-08-06	11.1000	11.1000	11.1000	11.1000	-5.128%	1	277	-80.000%
2026-08-05	11.7000	11.7000	11.7000	11.7000	+5.405%	2	277	-81.026%
2026-08-04	11.3000	11.3000	11.1000	11.1000	+21.311%	12	279	-80.000%
2026-08-03	10.0000	10.0000	9.1000	9.1500	+5.172%	21	279	-75.738%
2026-07-31	8.7000	8.7000	8.7000	8.7000	+11.538%	1	289	-74.483%
2026-07-30	7.8000	7.8000	7.8000	7.8000	-22.619%	1	289	-71.538%
2026-07-28	11.2000	11.3200	10.0800	10.0800	-6.667%	6	290	-77.976%
2026-07-22	11.6200	11.6200	10.8000	10.8000	-8.552%	2	290	-79.444%
2026-07-21	11.5800	11.8100	11.5800	11.8100	+7.461%	3	289	-81.202%
2026-07-20	10.9900	10.9900	10.9900	10.9900	-1.875%	1	286	-79.800%
2026-07-17	10.7000	11.2000	9.8000	11.2000	-30.392%	4	285	-80.179%
2026-07-15	15.8000	16.0900	15.8000	16.0900	-10.611%	2	282	-86.203%
2026-07-14	18.0000	18.0000	17.9000	18.0000	-13.876%	3	280	-87.667%
2026-07-13	20.9000	20.9000	20.9000	20.9000	-3.687%	5	277	-89.378%
2026-07-10	20.5000	21.7000	20.5000	21.7000	+12.435%	12	272	-89.770%
2026-07-08	19.3000	19.3000	19.3000	19.3000	-4.455%	4	272	-88.497%
2026-07-07	20.9000	20.9000	20.2000	20.2000	-11.287%	2	270	-89.010%
2026-07-02	22.0000	22.7700	22.0000	22.7700	-17.200%	2	270	-90.250%
2026-07-01	27.4000	27.5000	27.4000	27.5000	+16.427%	2	270	-91.927%
2026-06-29	24.0000	24.0000	23.6200	23.6200	-3.984%	2	269	-90.601%
2026-06-26	24.6000	24.6000	24.6000	24.6000	-26.347%	1	269	-90.976%
2026-06-24	32.0000	33.5000	32.0000	33.4000	+1.212%	34	268	-93.353%
2026-06-17	32.7100	33.0000	32.7100	33.0000	-3.424%	6	269	-93.273%
2026-06-09	37.5900	37.5900	34.1700	34.1700	-7.723%	8	269	-93.503%
2026-06-08	36.4000	37.0300	36.3000	37.0300	+15.719%	6	269	-94.005%
2026-06-05	43.0000	43.0000	32.0000	32.0000	-28.889%	25	270	-93.063%
2026-06-04	48.0000	48.0000	45.0000	45.0000	-8.722%	12	250	-95.067%
2026-06-03	49.3000	49.3000	49.3000	49.3000	-4.826%	1	244	-95.497%
2026-06-02	51.8000	51.8000	51.8000	51.8000	+20.465%	1	243	-95.714%
2026-06-01	40.0000	43.0000	40.0000	43.0000	+10.256%	2	243	-94.837%
2026-05-29	39.3000	40.1000	39.0000	39.0000	-0.409%	19	244	-94.308%
2026-05-28	46.0000	46.0000	39.1600	39.1600	-37.344%	31	249	-94.331%
2026-05-27	65.9500	65.9500	61.1500	62.5000	-6.507%	5	247	-96.448%
2026-05-26	65.1000	67.4000	65.1000	66.8500	+5.276%	15	247	-96.679%
2026-05-22	63.1000	63.5000	63.1000	63.5000	+23.661%	6	244	-96.504%
2026-05-21	50.0000	51.3500	50.0000	51.3500	+9.255%	6	244	-95.677%
2026-05-20	45.0000	47.0000	45.0000	47.0000	-2.083%	6	244	-95.277%
2026-05-19	48.0000	48.0000	48.0000	48.0000	-2.041%	3	238	-95.375%
2026-05-15	49.0000	49.0000	49.0000	49.0000	-13.428%	4	238	-95.469%
2026-05-11	55.3900	56.7000	55.3900	56.6000	+5.009%	5	240	-96.078%
2026-05-07	56.0000	56.0000	53.9000	53.9000	+3.654%	15	241	-95.881%
2026-05-06	52.0000	52.0000	52.0000	52.0000	-3.704%	15	241	-95.731%
2026-05-05	52.0000	54.0300	52.0000	54.0000	+29.496%	30	256	-95.889%
2026-04-29	41.7000	41.7000	41.7000	41.7000	-21.690%	2	258	-94.676%
2026-04-27	52.9000	53.2500	52.7000	53.2500	-1.389%	4	260	-95.831%
2026-04-24	45.0000	54.0000	43.8000	54.0000	+51.049%	7	258	-95.889%
2026-04-23	36.0000	36.0000	35.7500	35.7500	-9.722%	3	259	-93.790%
2026-04-22	40.0000	40.0000	39.3000	39.6000	+2.857%	9	259	-94.394%
2026-04-21	34.6800	40.0500	34.6800	38.5000	+10.951%	15	258	-94.234%
2026-04-20	32.7600	34.7000	31.9200	34.7000	+10.863%	14	258	-93.602%
2026-04-17	31.0000	31.3000	31.0000	31.3000	+10.056%	6	263	-92.907%
2026-04-16	28.2000	28.4400	28.2000	28.4400	+11.529%	3	263	-92.194%
2026-04-15	21.9000	25.5000	21.9000	25.5000	+20.796%	3	260	-91.294%
2026-04-13	21.1100	21.1100	21.1100	21.1100	-1.814%	3	261	-89.484%
2026-04-08	20.0000	21.5000	20.0000	21.5000	+19.911%	2	258	-89.674%
2026-04-07	17.6000	17.9300	17.0000	17.9300	0.000%	7	260	-87.619%
2026-04-06	17.9300	17.9300	17.9300	17.9300	-2.022%	2	259	-87.619%
2026-03-31	18.3000	18.3000	18.3000	18.3000	-0.543%	5	260	-87.869%
2026-03-30	17.5000	18.4000	17.5000	18.4000	+1.099%	2	255	-87.935%
2026-03-27	21.0800	21.0800	18.2000	18.2000	-18.018%	12	256	-87.802%
2026-03-26	22.2000	22.2000	22.2000	22.2000	-2.930%	1	248	-90.000%
2026-03-25	22.8700	22.8700	22.8700	22.8700	-10.243%	3	247	-90.293%
2026-03-24	27.0700	27.0700	25.0000	25.4800	-17.138%	7	244	-91.287%
2026-03-23	32.5000	32.5000	30.7500	30.7500	+1.586%	8	238	-92.780%
2026-03-20	30.2700	30.2700	30.2700	30.2700	+2.541%	15	238	-92.666%
2026-03-18	29.5200	29.5200	29.5200	29.5200	+4.681%	1	238	-92.480%
2026-03-13	28.2000	28.2000	28.2000	28.2000	-9.032%	1	238	-92.128%
2026-03-12	28.7000	31.0000	28.7000	31.0000	-6.627%	2	237	-92.839%
2026-03-11	34.3000	34.4100	33.2000	33.2000	-5.949%	71	236	-93.313%
2026-03-10	35.2800	35.3000	35.2800	35.3000	-1.671%	2	230	-93.711%
2026-03-09	35.4000	35.9000	34.9000	35.9000	-0.250%	19	230	-93.816%
2026-03-05	35.8000	35.9900	35.8000	35.9900	+7.433%	2	245	-93.832%
2026-03-04	30.0000	35.0000	30.0000	33.5000	+1.025%	7	244	-93.373%
2026-03-03	27.2000	33.1600	27.2000	33.1600	+16.555%	4	245	-93.305%
2026-02-27	27.4000	28.4500	27.4000	28.4500	-11.094%	18	246	-92.197%
2026-02-26	32.0000	32.0000	32.0000	32.0000	-22.892%	1	240	-93.063%
2026-02-25	39.5000	41.5000	39.5000	41.5000	+11.260%	16	248	-94.651%
2026-02-24	36.0000	37.3000	36.0000	37.3000	+20.323%	4	248	-94.048%
2026-02-23	31.0000	31.0000	31.0000	31.0000	-13.889%	1	249	-92.839%
2026-02-20	36.0000	36.0000	36.0000	36.0000	+13.493%	4	249	-93.833%
2026-02-17	30.0000	31.7200	30.0000	31.7200	-8.772%	2	247	-93.001%
2026-02-13	34.7700	34.7700	34.7700	34.7700	+2.265%	2	247	-93.615%
2026-02-11	34.0000	34.0000	34.0000	34.0000	-5.556%	3	247	-93.471%
2026-02-09	39.0000	39.0000	36.0000	36.0000	+12.500%	3	247	-93.833%
2026-02-06	30.1900	32.0000	30.1900	32.0000	+9.215%	8	247	-93.063%
2026-02-05	29.3000	29.3000	29.3000	29.3000	-7.014%	2	251	-92.423%
2026-02-04	28.0000	31.5100	28.0000	31.5100	+5.703%	3	253	-92.955%
2026-02-03	32.0000	32.0000	29.6500	29.8100	-32.358%	31	252	-92.553%
2026-02-02	44.0700	44.0700	44.0700	44.0700	+4.704%	1	230	-94.963%
2026-01-30	40.0000	43.5600	40.0000	42.0900	-10.447%	28	231	-94.726%
2026-01-29	50.0000	50.0000	47.0000	47.0000	-23.328%	8	234	-95.277%
2026-01-28	61.3000	61.3000	61.3000	61.3000	+6.609%	2	235	-96.378%
2026-01-26	55.7900	57.5000	55.7900	57.5000	-1.793%	3	233	-96.139%
2026-01-21	58.5500	58.5500	58.5500	58.5500	+3.867%	3	234	-96.208%
2026-01-14	56.3700	56.3700	56.3700	56.3700	-16.116%	5	237	-96.062%
2026-01-13	67.2000	67.2000	67.2000	67.2000	-3.476%	2	237	-96.696%
2026-01-12	68.4000	69.6200	68.4000	69.6200	+3.171%	8	237	-96.811%
2026-01-09	66.6800	68.3200	66.6800	67.4800	+4.056%	12	237	-96.710%
2026-01-08	64.7200	64.8500	64.7200	64.8500	-4.337%	3	235	-96.577%
2026-01-07	63.5000	67.7900	63.5000	67.7900	+15.368%	5	232	-96.725%
2026-01-06	57.0000	60.4800	57.0000	58.7600	+3.908%	5	233	-96.222%
2026-01-05	52.5500	58.1500	52.5500	56.5500	+11.980%	17	239	-96.074%
2026-01-02	49.5000	50.5000	46.9500	50.5000	+11.356%	53	239	-95.604%
2025-12-31	45.3500	45.3500	45.3500	45.3500	-10.746%	1	259	-95.105%
2025-12-29	50.8100	50.8100	50.8100	50.8100	+2.646%	1	259	-95.631%
2025-12-26	49.5000	49.5000	49.5000	49.5000	-6.161%	4	259	-95.515%
2025-12-22	52.7500	52.7500	52.7500	52.7500	+14.029%	1	259	-95.791%
2025-12-17	49.5000	49.5000	46.2600	46.2600	-3.625%	13	258	-95.201%
2025-12-16	48.0000	48.0000	48.0000	48.0000	+0.629%	1	270	-95.375%
2025-12-15	48.5000	48.5000	47.7000	47.7000	+3.922%	3	271	-95.346%
2025-12-12	45.9000	45.9000	45.9000	45.9000	-13.019%	1	268	-95.163%
2025-12-11	52.0000	54.0000	52.0000	52.7700	-7.421%	7	267	-95.793%
2025-12-10	52.2100	57.0000	52.2100	57.0000	+7.446%	6	270	-96.105%
2025-12-09	53.0500	53.0500	53.0500	53.0500	-3.545%	1	273	-95.815%
2025-12-05	55.0000	55.0000	55.0000	55.0000	+1.852%	1	274	-95.964%
2025-12-04	54.3000	54.3000	54.0000	54.0000	-0.037%	2	275	-95.889%
2025-12-03	47.8000	54.0200	47.8000	54.0200	+8.040%	12	273	-95.890%
2025-12-02	50.0000	50.0000	50.0000	50.0000	+9.385%	1	278	-95.560%
2025-12-01	45.3700	46.2000	45.2500	45.7100	+30.600%	8	278	-95.143%
2025-11-24	35.0000	35.0000	35.0000	35.0000	+9.375%	1	284	-93.657%
2025-11-20	32.0000	32.0000	32.0000	32.0000	+7.023%	5	284	-93.063%
2025-11-11	29.9000	29.9000	29.9000	29.9000	-4.320%	10	284	-92.575%
2025-11-10	31.2500	31.2500	31.2500	31.2500	+0.969%	1	284	-92.896%
2025-11-07	30.9000	30.9500	30.5000	30.9500	-4.945%	4	283	-92.827%
2025-11-06	37.9000	37.9000	32.5600	32.5600	-13.404%	11	282	-93.182%
2025-11-05	38.6700	38.6700	37.6000	37.6000	-6.000%	4	287	-94.096%
2025-11-04	45.0100	45.0100	40.0000	40.0000	-16.840%	12	283	-94.450%
2025-11-03	47.0000	49.2000	47.0000	48.1000	-8.381%	28	271	-95.385%
2025-10-31	52.5000	52.5000	52.5000	52.5000	+8.091%	1	271	-95.771%
2025-10-30	49.9500	50.9600	47.0000	48.5700	-6.578%	18	270	-95.429%
2025-10-29	51.9600	51.9900	51.7200	51.9900	+5.030%	5	270	-95.730%
2025-10-28	49.3000	49.5000	49.3000	49.5000	-13.158%	6	268	-95.515%
2025-10-24	55.0400	58.0000	55.0400	57.0000	+12.382%	28	266	-96.105%
2025-10-23	50.7200	50.7200	50.7200	50.7200	+1.359%	5	273	-95.623%
2025-10-22	51.0000	53.4500	50.0400	50.0400	+4.250%	14	278	-95.564%
2025-10-17	50.0200	51.5000	46.4200	48.0000	+2.520%	18	291	-95.375%
2025-10-16	44.5000	47.0500	44.5000	46.8200	+5.498%	12	302	-95.258%
2025-10-15	46.8000	47.5300	44.3800	44.3800	-4.456%	4	292	-94.998%
2025-10-14	43.9800	46.4500	43.9800	46.4500	-8.020%	6	293	-95.221%
2025-10-13	46.4500	50.5000	46.4500	50.5000	+7.584%	13	288	-95.604%
2025-10-10	58.0000	58.0000	44.1000	46.9400	-24.045%	31	288	-95.271%
2025-10-09	63.2000	63.2000	61.8000	61.8000	-4.512%	3	278	-96.408%
2025-10-08	63.7000	65.1600	63.7000	64.7200	+13.544%	14	275	-96.570%
2025-10-07	59.2000	59.2000	57.0000	57.0000	-3.960%	6	285	-96.105%
2025-10-06	58.0000	60.0000	58.0000	59.3500	+3.056%	8	285	-96.259%
2025-10-03	54.9000	57.5900	54.9000	57.5900	-1.556%	7	290	-96.145%
2025-10-02	59.7000	59.7000	58.5000	58.5000	-10.687%	7	293	-96.205%
2025-10-01	65.5000	65.5000	65.3100	65.5000	-0.758%	3	290	-96.611%
2025-09-30	65.0000	66.0000	64.1000	66.0000	-3.650%	4	292	-96.636%
2025-09-26	68.5000	68.5000	68.5000	68.5000	+9.076%	1	293	-96.759%
2025-09-25	57.0000	62.8000	57.0000	62.8000	+14.599%	3	294	-96.465%
2025-09-24	61.4500	61.4500	54.8000	54.8000	-16.970%	17	295	-95.949%
2025-09-23	73.3700	74.5000	64.8000	66.0000	-14.174%	13	296	-96.636%
2025-09-22	59.4000	76.9000	59.4000	76.9000	+23.040%	14	292	-97.113%
2025-09-19	57.0000	62.5000	55.8000	62.5000	+7.945%	51	298	-96.448%
2025-09-18	44.0000	58.0000	43.8000	57.9000	+67.826%	40	319	-96.166%
2025-09-17	34.5000	36.1000	33.8000	34.5000	-0.605%	22	340	-93.565%
2025-09-16	33.1400	34.7100	33.0000	34.7100	+8.503%	25	354	-93.604%
2025-09-15	35.0000	35.0000	31.5000	31.9900	-4.650%	31	364	-93.060%
2025-09-12	39.0000	39.0000	32.5000	33.5500	-12.058%	88	346	-93.383%
2025-09-11	35.0000	38.9700	31.0000	38.1500	+58.958%	170	269	-94.181%
2025-09-10	25.3000	28.2000	22.9600	24.0000	-79.039%	217	166	-90.750%
2025-09-08	114.5000	114.5000	114.5000	114.5000	+4.091%	1	33	-98.061%
2025-09-04	110.0000	110.0000	110.0000	110.0000	+5.414%	1	33	-97.982%
2025-09-02	106.5500	106.5500	104.3500	104.3500	-8.465%	6	33	-97.873%
2025-08-29	114.0000	114.0000	114.0000	114.0000	-12.308%	1	29	-98.053%
2025-08-08	131.0000	131.0000	130.0000	130.0000	-4.292%	2	29	-98.292%
2025-08-01	135.8300	135.8300	135.8300	135.8300	-6.966%	1	29	-98.366%
2025-07-30	146.0000	146.0000	146.0000	146.0000	+3.495%	1	30	-98.479%
2025-07-29	141.0700	141.0700	141.0700	141.0700	+11.079%	1	30	-98.426%
2025-07-22	105.0000	129.0000	105.0000	127.0000	+50.296%	3	31	-98.252%
2025-07-16	85.5300	85.5300	84.5000	84.5000	+5.625%	2	30	-97.373%
2025-07-03	80.0000	80.0000	80.0000	80.0000	+67.189%	1	29	-97.225%
2025-06-23	47.8500	47.8500	47.8500	47.8500	-25.117%	2	29	-95.361%
2025-06-12	63.9000	63.9000	63.9000	63.9000	+6.146%	1	29	-96.526%
2025-06-06	60.2000	60.2000	60.2000	60.2000	+30.444%	2	29	-96.312%
2025-05-28	46.1500	46.1500	46.1500	46.1500	+75.142%	1	29	-95.190%
2025-04-21	28.7800	28.7800	26.3500	26.3500	+3.618%	2	30	-91.575%
2025-04-09	25.4300	25.4300	25.4300	25.4300	-7.088%	1	31	-91.270%
2025-04-08	27.6700	27.6700	27.3700	27.3700	-8.767%	80	30	-91.889%
2025-04-03	30.0000	30.0000	30.0000	30.0000	-20.000%	1	12	-92.600%
2025-03-31	37.5000	37.5000	37.5000	37.5000	-10.714%	1	11	-94.080%
2025-03-04	42.0000	42.0000	42.0000	42.0000	-16.000%	1	10	-94.714%
2025-02-28	50.0000	50.0000	50.0000	50.0000	-9.091%	2	9	-95.560%
2025-02-25	55.0000	55.0000	55.0000	55.0000	-44.191%	1	8	-95.964%
2025-01-22	98.5500	98.5500	98.5500	98.5500	+46.870%	3	8	-97.747%
2025-01-02	67.1000	67.1000	67.1000	67.1000	-21.059%	3	8	-96.692%
2024-12-09	85.0000	85.0000	85.0000	85.0000	-2.857%	1	5	-97.388%
2024-12-05	87.5000	87.5000	87.5000	87.5000	-34.555%	1	4	-97.463%
2024-12-04	133.7000	133.7000	133.7000	133.7000	+32.468%	1	3	-98.340%
2024-11-05	101.0000	101.0000	100.9300	100.9300	+19.303%	2	2	-97.800%
2024-10-04	84.6000	84.6000	84.6000	84.6000	0.000%	2	1	-97.376%