Dark

SNPS20270115C700
SNPS Jan 15 2027 700.00 Call (SNPS270115C00700000)
option OPRA

EOD

Sep 15, 2026

0.9300-29.008%(-0.3800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.9300	0.9300	0.9300	0.9300	-29.008%	1	302	0.000%
2026-09-09	1.3400	1.3400	1.3100	1.3100	+13.913%	2	302	-29.008%
2026-09-08	1.0100	2.7400	1.0100	1.1500	-52.083%	26	300	-19.130%
2026-08-31	2.1500	2.4000	2.1500	2.4000	-52.941%	5	321	-61.250%
2026-08-27	3.3000	5.1000	3.3000	5.1000	+79.577%	191	325	-81.765%
2026-08-26	2.8400	2.8400	2.8400	2.8400	-2.069%	1	235	-67.254%
2026-08-20	2.7800	2.9000	2.7800	2.9000	-44.972%	3	234	-67.931%
2026-08-04	5.2700	5.2700	5.2700	5.2700	+21.149%	1	233	-82.353%
2026-07-29	4.3500	4.3500	4.3500	4.3500	-23.684%	4	233	-78.621%
2026-07-20	5.7000	5.7000	5.7000	5.7000	-39.037%	1	237	-83.684%
2026-07-09	9.3500	9.3500	9.3500	9.3500	-34.155%	1	236	-90.053%
2026-07-01	13.8000	14.2000	13.7000	14.2000	-24.064%	4	237	-93.451%
2026-06-23	18.7000	18.7000	18.7000	18.7000	+26.351%	1	237	-95.027%
2026-06-22	14.7000	14.9000	14.7000	14.8000	-1.333%	4	237	-93.716%
2026-06-18	15.0000	15.0000	15.0000	15.0000	+11.111%	1	233	-93.800%
2026-06-16	13.5000	13.5000	13.5000	13.5000	-19.643%	2	233	-93.111%
2026-06-12	16.8000	16.8000	16.8000	16.8000	+10.526%	1	234	-94.464%
2026-06-11	16.2000	16.4000	15.0000	15.2000	-20.833%	22	234	-93.882%
2026-06-09	19.2000	19.2000	19.2000	19.2000	-7.692%	2	220	-95.156%
2026-06-08	19.0000	20.8000	19.0000	20.8000	+16.854%	18	218	-95.529%
2026-06-05	21.2000	21.2000	17.8000	17.8000	-40.468%	16	200	-94.775%
2026-06-02	28.0000	29.9000	28.0000	29.9000	+32.125%	13	191	-96.890%
2026-05-29	21.3000	22.6300	21.3000	22.6300	+7.762%	3	186	-95.890%
2026-05-28	24.0000	24.0000	21.0000	21.0000	-45.666%	4	188	-95.571%
2026-05-26	38.0000	38.6500	38.0000	38.6500	+1.979%	2	186	-97.594%
2026-05-22	39.7700	39.7700	37.9000	37.9000	+19.558%	10	184	-97.546%
2026-05-14	30.8400	32.3900	30.8400	31.7000	+4.276%	13	183	-97.066%
2026-05-13	30.4000	30.4000	30.4000	30.4000	-9.658%	1	187	-96.941%
2026-05-08	26.9000	33.6500	25.2900	33.6500	+3.762%	32	187	-97.236%
2026-05-07	32.8900	32.8900	32.4300	32.4300	+6.502%	2	169	-97.132%
2026-05-05	31.9400	31.9400	30.4500	30.4500	+20.833%	12	168	-96.946%
2026-04-30	24.9000	25.2000	24.9000	25.2000	-5.970%	2	178	-96.310%
2026-04-28	26.8000	26.8000	26.8000	26.8000	-13.548%	1	178	-96.530%
2026-04-27	30.8800	31.0900	30.2900	31.0000	0.000%	46	178	-97.000%
2026-04-24	25.5100	31.5400	25.5100	31.0000	+37.290%	54	178	-97.000%
2026-04-22	21.2000	22.5800	21.1000	22.5800	+10.146%	15	172	-95.881%
2026-04-21	21.0000	21.0000	20.5000	20.5000	+20.944%	2	181	-95.463%
2026-04-17	16.9500	16.9500	16.9500	16.9500	+106.707%	1	180	-94.513%
2026-03-31	8.2000	8.2000	8.2000	8.2000	-8.889%	1	180	-88.659%
2026-03-27	9.0000	9.0000	9.0000	9.0000	-34.971%	1	181	-89.667%
2026-03-25	13.7700	13.8400	13.7700	13.8400	-18.588%	2	182	-93.280%
2026-03-19	17.0000	17.0000	17.0000	17.0000	+6.918%	2	181	-94.529%
2026-03-13	16.5200	16.5200	15.9000	15.9000	-12.829%	20	181	-94.151%
2026-03-12	18.1500	18.2400	18.1500	18.2400	+3.051%	7	201	-94.901%
2026-03-11	17.7000	17.7000	17.7000	17.7000	-11.940%	7	207	-94.746%
2026-03-10	20.1000	20.1000	20.1000	20.1000	-1.471%	2	200	-95.373%
2026-03-09	20.2000	20.4000	20.2000	20.4000	+23.337%	4	200	-95.441%
2026-03-02	16.5300	16.5400	16.5300	16.5400	-13.267%	3	196	-94.377%
2026-02-26	17.0000	19.0700	17.0000	19.0700	-17.517%	3	200	-95.123%
2026-02-25	23.1200	23.1200	23.1200	23.1200	+11.154%	1	199	-95.978%
2026-02-24	20.8000	20.8000	20.8000	20.8000	-5.455%	1	199	-95.529%
2026-02-18	21.9500	22.0000	21.9500	22.0000	+12.360%	4	200	-95.773%
2026-02-06	19.2000	19.5800	19.2000	19.5800	+10.621%	2	202	-95.250%
2026-02-04	17.7000	17.7000	17.7000	17.7000	+4.118%	2	201	-94.746%
2026-02-03	24.7200	24.7200	17.0000	17.0000	-33.594%	4	201	-94.529%
2026-01-30	25.3600	25.6000	25.3600	25.6000	-8.897%	4	203	-96.367%
2026-01-29	28.0000	28.1000	28.0000	28.1000	-18.314%	10	204	-96.690%
2026-01-23	34.4000	34.4000	34.4000	34.4000	+2.687%	7	205	-97.297%
2026-01-14	33.7300	33.7300	33.5000	33.5000	-10.667%	2	205	-97.224%
2026-01-13	37.5000	37.5000	37.5000	37.5000	-8.537%	1	204	-97.520%
2026-01-09	41.0000	41.0000	41.0000	41.0000	-0.966%	3	205	-97.732%
2026-01-07	38.3000	41.4000	38.3000	41.4000	+19.653%	3	205	-97.754%
2026-01-06	32.0000	35.0000	32.0000	34.6000	+4.217%	10	205	-97.312%
2026-01-05	32.5000	35.0000	32.5000	33.2000	+23.973%	12	200	-97.199%
2026-01-02	26.7800	26.7800	26.7800	26.7800	-7.014%	1	195	-96.527%
2025-12-23	28.8000	28.8000	28.8000	28.8000	-7.987%	1	196	-96.771%
2025-12-22	31.3000	31.3000	31.3000	31.3000	+12.793%	13	196	-97.029%
2025-12-15	27.7500	27.7500	27.7500	27.7500	+7.558%	1	187	-96.649%
2025-12-12	28.8000	28.8000	25.8000	25.8000	-18.791%	8	188	-96.395%
2025-12-11	31.7700	31.7700	31.7700	31.7700	-3.727%	1	184	-97.073%
2025-12-09	34.0000	34.0000	33.0000	33.0000	+8.020%	11	184	-97.182%
2025-12-02	30.5500	30.5500	30.5500	30.5500	+6.446%	1	173	-96.956%
2025-12-01	28.7000	28.7000	28.7000	28.7000	+31.350%	1	172	-96.760%
2025-11-26	21.8500	21.8500	21.8500	21.8500	+1.157%	2	172	-95.744%
2025-11-13	21.6000	21.6000	21.6000	21.6000	-1.818%	5	172	-95.694%
2025-11-12	22.2500	22.3500	22.0000	22.0000	+10.331%	20	167	-95.773%
2025-11-10	19.9400	19.9500	19.9400	19.9400	-0.796%	4	167	-95.336%
2025-11-07	20.1000	20.1000	20.1000	20.1000	-1.471%	1	171	-95.373%
2025-11-06	20.4000	20.4000	20.4000	20.4000	-32.000%	5	172	-95.441%
2025-11-03	30.0000	30.0000	30.0000	30.0000	-16.667%	1	173	-96.900%
2025-10-24	36.0000	36.0000	36.0000	36.0000	+18.033%	1	173	-97.417%
2025-10-22	30.5000	30.5000	30.5000	30.5000	+7.774%	1	172	-96.951%
2025-10-16	29.4900	29.4900	28.3000	28.3000	+0.533%	3	172	-96.714%
2025-10-13	28.1500	28.1500	28.1500	28.1500	-13.914%	1	172	-96.696%
2025-10-10	32.0000	32.7000	32.0000	32.7000	-18.250%	2	173	-97.156%
2025-10-09	40.0000	40.0000	40.0000	40.0000	-2.200%	1	174	-97.675%
2025-10-08	40.8500	40.9000	40.8500	40.9000	+15.211%	2	174	-97.726%
2025-10-03	35.5000	35.5000	35.5000	35.5000	-13.415%	1	175	-97.380%
2025-10-02	41.0000	41.0000	41.0000	41.0000	-0.726%	5	175	-97.732%
2025-09-25	34.8800	41.7000	34.8800	41.3000	+14.088%	14	172	-97.748%
2025-09-24	38.2500	38.2500	36.2000	36.2000	-17.727%	7	183	-97.431%
2025-09-23	49.8500	49.8500	43.8500	44.0000	-12.000%	4	182	-97.886%
2025-09-22	48.0000	50.0000	47.5000	50.0000	+22.249%	3	181	-98.140%
2025-09-19	37.0000	40.9000	36.9500	40.9000	+13.611%	12	181	-97.726%
2025-09-18	29.0000	36.0000	29.0000	36.0000	+75.610%	19	173	-97.417%
2025-09-17	20.5100	22.0000	20.5000	20.5000	-5.660%	6	177	-95.463%
2025-09-16	20.0000	21.7300	20.0000	21.7300	+20.722%	10	177	-95.720%
2025-09-15	19.5000	19.5000	18.0000	18.0000	-6.977%	2	174	-94.833%
2025-09-12	19.0000	20.7300	18.5000	19.3500	-14.000%	8	174	-95.194%
2025-09-11	18.0000	22.5500	18.0000	22.5000	+71.756%	42	174	-95.867%
2025-09-10	13.1600	16.0000	12.7000	13.1000	-81.904%	69	173	-92.901%
2025-09-09	72.3900	72.3900	72.3900	72.3900	-6.594%	1	159	-98.715%
2025-08-28	72.3300	77.5000	72.1500	77.5000	+6.164%	21	159	-98.800%
2025-08-21	73.0000	73.0000	73.0000	73.0000	+2.817%	1	168	-98.726%
2025-08-20	71.0000	71.0000	71.0000	71.0000	-9.612%	2	169	-98.690%
2025-08-19	78.5500	78.5500	78.5500	78.5500	-6.488%	1	167	-98.816%
2025-08-18	84.0000	84.0000	84.0000	84.0000	-2.326%	2	168	-98.893%
2025-08-08	86.0000	86.0000	86.0000	86.0000	-14.851%	1	168	-98.919%
2025-07-30	98.4900	101.0000	98.4900	101.0000	+4.038%	11	168	-99.079%
2025-07-29	99.3000	99.3000	97.0200	97.0800	+20.506%	9	167	-99.042%
2025-07-25	80.5600	80.5600	80.5600	80.5600	-1.226%	49	158	-98.846%
2025-07-24	81.5700	86.1200	81.5500	81.5600	+10.395%	51	109	-98.860%
2025-07-22	73.8800	73.8800	73.8800	73.8800	+9.452%	48	58	-98.741%
2025-07-21	67.5000	67.5000	67.5000	67.5000	+25.000%	1	79	-98.622%
2025-07-15	54.0000	54.0000	54.0000	54.0000	+92.857%	1	79	-98.278%
2025-06-06	28.0000	28.0000	28.0000	28.0000	+9.162%	152	78	-96.679%
2025-05-28	25.6500	25.6500	25.6500	25.6500	+95.951%	1	3	-96.374%
2025-04-09	13.0900	13.0900	13.0900	13.0900	-81.835%	1	4	-92.895%
2024-12-05	72.0600	72.0600	72.0600	72.0600	-10.573%	1	3	-98.709%
2024-12-03	80.2000	80.6000	80.1700	80.5800	-1.612%	8	3	-98.846%
2024-11-21	77.5900	81.9500	77.5900	81.9000	+27.372%	9	2	-98.864%
2024-11-18	65.6000	65.6000	64.3000	64.3000	-3.017%	2	2	-98.554%
2024-10-29	66.3000	66.3000	66.3000	66.3000	0.000%	2	2	-98.597%