Dark

SNPS20270115C620
SNPS Jan 15 2027 620.00 Call (SNPS270115C00620000)
option OPRA

EOD

Sep 16, 2026

2.30-24.590%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.8500	2.3000	1.8500	2.3000	-24.590%	2	341	0.000%
2026-09-15	3.0500	3.0500	3.0500	3.0500	-10.294%	1	341	-24.590%
2026-09-03	3.6000	3.6000	3.4000	3.4000	-4.494%	3	341	-32.353%
2026-09-02	3.5600	3.5600	3.5600	3.5600	-24.416%	1	342	-35.393%
2026-09-01	4.7100	4.7100	4.7100	4.7100	-53.366%	1	343	-51.168%
2026-08-27	6.9000	10.1000	6.9000	10.1000	+119.565%	205	344	-77.228%
2026-08-24	4.6000	4.6000	4.6000	4.6000	-43.902%	1	152	-50.000%
2026-08-03	8.2000	8.2000	8.2000	8.2000	-4.429%	1	151	-71.951%
2026-07-30	8.5500	8.5800	8.5500	8.5800	-7.940%	2	151	-73.193%
2026-07-29	9.3200	9.3200	9.3200	9.3200	-3.119%	1	149	-75.322%
2026-07-27	9.1500	9.6200	9.1500	9.6200	-42.395%	3	149	-76.091%
2026-07-08	16.7000	16.7000	16.7000	16.7000	-19.324%	1	151	-86.228%
2026-06-30	20.7000	20.7000	20.7000	20.7000	+0.976%	1	150	-88.889%
2026-06-29	20.6000	20.6000	20.5000	20.5000	-21.756%	2	149	-88.780%
2026-06-25	26.2000	26.2000	26.2000	26.2000	-10.274%	1	147	-91.221%
2026-06-24	29.3000	29.3000	29.1000	29.2000	+13.619%	14	146	-92.123%
2026-06-18	25.7000	25.7000	25.7000	25.7000	0.000%	1	140	-91.051%
2026-06-11	25.7000	25.7000	25.7000	25.7000	-38.517%	1	140	-91.051%
2026-06-03	41.8000	41.8000	41.8000	41.8000	-11.253%	1	139	-94.498%
2026-06-02	46.1000	47.4000	45.8000	47.1000	+34.571%	34	139	-95.117%
2026-05-29	35.0000	35.0000	35.0000	35.0000	-3.181%	1	122	-93.429%
2026-05-28	38.0000	38.0000	36.1500	36.1500	-21.070%	11	122	-93.638%
2026-05-22	45.8000	45.8000	45.8000	45.8000	+1.081%	2	133	-94.978%
2026-05-21	45.3100	45.3100	45.3100	45.3100	+10.512%	2	133	-94.924%
2026-05-20	41.0000	41.0000	41.0000	41.0000	-1.796%	1	133	-94.390%
2026-05-18	41.7500	41.7500	41.7500	41.7500	-5.114%	10	134	-94.491%
2026-05-15	44.0000	44.0000	44.0000	44.0000	-12.871%	2	134	-94.773%
2026-05-11	50.5000	50.5000	50.5000	50.5000	+2.020%	1	122	-95.446%
2026-05-07	51.1700	51.1700	49.5000	49.5000	+5.319%	2	122	-95.354%
2026-05-06	47.0000	47.0000	47.0000	47.0000	+8.046%	1	122	-95.106%
2026-05-04	44.9300	44.9300	43.5000	43.5000	+25.360%	30	122	-94.713%
2026-04-22	35.0000	35.0000	34.7000	34.7000	+19.080%	16	135	-93.372%
2026-04-20	29.1400	29.1400	29.1400	29.1400	+3.224%	1	127	-92.107%
2026-04-17	28.2300	28.2300	28.2300	28.2300	+23.545%	1	127	-91.853%
2026-04-15	22.8000	22.8500	22.8000	22.8500	+46.006%	2	127	-89.934%
2026-03-31	15.6500	15.6500	15.6500	15.6500	-7.122%	2	127	-85.304%
2026-03-27	16.8500	16.8500	16.8500	16.8500	-15.750%	2	127	-86.350%
2026-03-25	20.0000	20.0000	20.0000	20.0000	-26.901%	1	129	-88.500%
2026-03-23	29.0000	29.0000	27.3600	27.3600	+2.857%	3	130	-91.594%
2026-03-20	26.6000	26.6000	26.6000	26.6000	-5.000%	3	127	-91.353%
2026-03-17	28.0000	28.0000	28.0000	28.0000	+1.449%	1	124	-91.786%
2026-03-16	27.6000	27.6000	27.6000	27.6000	+20.000%	2	124	-91.667%
2026-03-13	24.8000	24.8000	23.0000	23.0000	-27.445%	2	122	-90.000%
2026-03-09	31.5000	31.7000	31.5000	31.7000	+26.800%	4	121	-92.744%
2026-02-27	24.8000	25.0000	24.8000	25.0000	-29.178%	7	117	-90.800%
2026-02-24	35.3000	35.3000	35.3000	35.3000	+9.627%	1	113	-93.484%
2026-02-09	32.2000	32.2000	32.2000	32.2000	+6.977%	1	112	-92.857%
2026-02-03	37.4700	37.4700	30.1000	30.1000	-23.604%	2	113	-92.359%
2026-01-30	39.4000	39.4000	39.4000	39.4000	-35.133%	1	112	-94.162%
2026-01-07	60.7400	60.7400	60.7400	60.7400	+10.436%	1	112	-96.213%
2026-01-05	51.0000	55.0000	51.0000	55.0000	+15.985%	2	112	-95.818%
2025-12-22	47.4200	47.4200	47.4200	47.4200	+9.263%	4	112	-95.150%
2025-12-15	43.4000	43.4000	43.4000	43.4000	+4.831%	12	108	-94.700%
2025-12-12	41.4000	41.6000	41.4000	41.4000	-15.510%	7	120	-94.444%
2025-12-11	48.0000	49.0000	47.2000	49.0000	+16.114%	12	119	-95.306%
2025-12-01	42.2000	42.2000	42.2000	42.2000	+37.013%	1	117	-94.550%
2025-11-24	30.4700	30.8000	30.4700	30.8000	+2.667%	6	116	-92.532%
2025-11-19	30.0000	30.0000	30.0000	30.0000	+2.389%	5	115	-92.333%
2025-11-18	29.3000	29.3000	29.3000	29.3000	-6.688%	1	115	-92.150%
2025-11-17	29.8000	31.4000	29.8000	31.4000	+6.441%	6	114	-92.675%
2025-11-11	29.5000	29.5000	29.5000	29.5000	+1.724%	15	108	-92.203%
2025-11-10	29.0000	29.0000	29.0000	29.0000	-4.949%	1	108	-92.069%
2025-11-06	30.5100	30.5100	30.5100	30.5100	-20.547%	7	108	-92.461%
2025-11-04	40.1500	40.1500	38.4000	38.4000	-17.597%	10	108	-94.010%
2025-10-29	46.0000	46.6000	46.0000	46.6000	-7.905%	20	110	-95.064%
2025-10-27	49.8400	50.6000	49.8400	50.6000	+12.444%	23	81	-95.455%
2025-10-13	45.0000	45.0000	45.0000	45.0000	+4.651%	1	81	-94.889%
2025-10-10	43.0000	43.0000	43.0000	43.0000	-27.340%	1	81	-94.651%
2025-10-01	58.7000	59.1800	58.7000	59.1800	-0.034%	2	81	-96.114%
2025-09-30	59.0000	59.2000	58.7000	59.2000	+12.848%	3	81	-96.115%
2025-09-25	50.6000	52.4600	50.2500	52.4600	-2.218%	36	82	-95.616%
2025-09-22	53.6500	53.6500	53.6500	53.6500	-1.955%	1	75	-95.713%
2025-09-19	54.7500	54.7500	54.7200	54.7200	+11.673%	3	75	-95.797%
2025-09-18	44.0000	49.0000	40.7000	49.0000	+50.307%	70	76	-95.306%
2025-09-17	32.6000	32.6000	32.6000	32.6000	+0.215%	1	105	-92.945%
2025-09-15	32.5300	32.5300	32.5300	32.5300	+9.750%	1	106	-92.930%
2025-09-12	35.0000	35.6000	29.6400	29.6400	-11.337%	42	105	-92.240%
2025-09-11	30.1600	34.3700	30.1600	33.4300	+55.128%	105	70	-93.120%
2025-09-10	29.0000	29.0000	20.0000	21.5500	-80.409%	103	127	-89.327%
2025-08-28	110.0000	110.0000	110.0000	110.0000	+8.268%	5	52	-97.909%
2025-08-27	101.6000	101.6000	101.6000	101.6000	-0.392%	10	52	-97.736%
2025-08-25	103.4300	106.8000	102.0000	102.0000	-8.929%	11	55	-97.745%
2025-08-19	112.0000	112.0000	112.0000	112.0000	-1.121%	1	44	-97.946%
2025-08-14	113.2700	113.2700	113.2700	113.2700	-4.414%	5	45	-97.969%
2025-08-13	123.0000	123.0000	118.5000	118.5000	+1.282%	5	40	-98.059%
2025-08-11	117.0000	117.0000	117.0000	117.0000	+0.283%	1	37	-98.034%
2025-08-07	117.7600	122.0000	116.6700	116.6700	-7.603%	10	36	-98.029%
2025-08-05	126.2700	126.2700	126.2700	126.2700	+11.251%	5	36	-98.179%
2025-07-25	113.5000	113.5000	113.5000	113.5000	-3.814%	1	31	-97.974%
2025-07-23	120.0000	120.0000	118.0000	118.0000	+5.357%	2	32	-98.051%
2025-07-22	112.0000	112.0000	112.0000	112.0000	+48.443%	1	33	-97.946%
2025-07-15	75.4500	75.4500	75.4500	75.4500	+1.534%	2	32	-96.952%
2025-07-14	74.3100	74.3100	74.3100	74.3100	+72.533%	2	32	-96.905%
2025-05-01	41.0000	43.0700	41.0000	43.0700	+93.139%	5	30	-94.660%
2025-04-09	22.2300	23.8500	22.1200	22.3000	-3.921%	20	31	-89.686%
2025-04-08	23.2100	23.2100	23.2100	23.2100	-39.081%	20	11	-90.090%
2025-03-10	38.1000	38.1000	38.1000	38.1000	-7.096%	1	11	-93.963%
2025-03-06	40.3000	41.2800	40.3000	41.0100	-16.917%	4	10	-94.392%
2025-02-27	53.0000	53.0000	49.0500	49.3600	-45.489%	5	10	-95.340%
2025-01-22	90.5500	90.5500	90.5500	90.5500	+7.798%	3	7	-97.460%
2025-01-21	84.0000	84.0000	84.0000	84.0000	+16.667%	2	7	-97.262%
2025-01-15	72.0000	72.0000	72.0000	72.0000	+4.167%	2	7	-96.806%
2025-01-06	63.2000	69.1200	63.2000	69.1200	-25.661%	2	5	-96.672%
2024-11-05	92.9800	92.9800	92.9800	92.9800	+15.317%	1	3	-97.526%
2024-10-16	80.6300	80.6300	80.6300	80.6300	-17.825%	2	2	-97.147%
2024-10-10	98.1200	98.1200	98.1200	98.1200	+22.850%	1	1	-97.656%
2024-09-18	79.8700	79.8700	79.8700	79.8700	0.000%	1	1	-97.120%