Dark

SNPS20270115C800
SNPS Jan 15 2027 800.00 Call (SNPS270115C00800000)
option OPRA

EOD

Sep 8, 2026

0.5000-69.697%(-1.1500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0100	1.9400	0.0100	0.5000	-69.697%	25	391	0.000%
2026-08-13	1.7100	1.7100	1.6500	1.6500	-17.500%	4	391	-69.697%
2026-08-03	2.0000	2.0000	2.0000	2.0000	0.000%	2	395	-75.000%
2026-07-29	2.0000	2.0000	2.0000	2.0000	-28.571%	1	395	-75.000%
2026-07-17	2.8000	2.8000	2.8000	2.8000	-44.000%	1	396	-82.143%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-33.333%	1	397	-90.000%
2026-06-25	8.2800	8.2800	7.5000	7.5000	-19.355%	6	396	-93.333%
2026-06-11	9.3000	9.3000	9.3000	9.3000	-13.889%	1	397	-94.624%
2026-06-09	10.8000	10.8000	10.8000	10.8000	+3.746%	4	397	-95.370%
2026-06-05	10.4100	10.4100	10.4100	10.4100	-30.134%	1	401	-95.197%
2026-06-02	14.9000	14.9000	14.9000	14.9000	-4.487%	1	400	-96.644%
2026-06-01	13.0000	15.6000	13.0000	15.6000	+22.835%	12	400	-96.795%
2026-05-29	12.5000	12.7000	11.6000	12.7000	+6.723%	26	400	-96.063%
2026-05-28	20.6000	20.6000	11.9000	11.9000	-49.145%	16	378	-95.798%
2026-05-27	23.0000	24.0000	23.0000	23.4000	+0.429%	6	371	-97.863%
2026-05-26	24.0000	24.0000	23.3000	23.3000	+9.390%	14	370	-97.854%
2026-05-22	20.0000	23.1000	20.0000	21.3000	+43.919%	31	382	-97.653%
2026-05-20	14.8000	14.8000	14.8000	14.8000	-23.790%	1	372	-96.622%
2026-05-08	19.4000	19.4200	18.7100	19.4200	+19.141%	26	372	-97.425%
2026-05-07	16.3000	16.3000	16.3000	16.3000	+0.431%	1	373	-96.933%
2026-04-28	16.2300	16.2300	16.2300	16.2300	-8.820%	1	374	-96.919%
2026-04-27	17.6000	17.8000	16.8900	17.8000	-6.316%	19	374	-97.191%
2026-04-24	13.5000	19.0000	13.5000	19.0000	+92.308%	12	380	-97.368%
2026-04-23	9.8800	9.8800	9.8800	9.8800	-16.271%	1	387	-94.939%
2026-04-22	11.8600	12.0000	11.6000	11.8000	+2.609%	5	387	-95.763%
2026-04-21	10.5200	12.5000	10.5200	11.5000	+27.778%	50	379	-95.652%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+100.893%	2	379	-94.444%
2026-04-10	4.4800	4.4800	4.4800	4.4800	-2.609%	3	379	-88.839%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-9.804%	5	379	-89.130%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-36.250%	1	377	-90.196%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-16.667%	1	378	-93.750%
2026-03-19	9.6000	9.6000	9.6000	9.6000	-6.796%	1	378	-94.792%
2026-03-18	10.3000	10.3000	10.3000	10.3000	+0.488%	1	378	-95.146%
2026-03-11	10.2500	10.2500	10.2500	10.2500	+8.466%	1	378	-95.122%
2026-02-23	9.4500	9.4500	9.4500	9.4500	+1.613%	1	377	-94.709%
2026-02-04	9.3000	9.3000	9.3000	9.3000	-7.000%	1	378	-94.624%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-34.853%	1	378	-95.000%
2026-02-02	15.3500	15.3500	15.3500	15.3500	-30.856%	1	377	-96.743%
2026-01-13	22.2000	22.2000	22.2000	22.2000	+7.040%	1	377	-97.748%
2026-01-05	20.7400	20.7400	20.7400	20.7400	+44.328%	1	377	-97.589%
2025-12-31	14.4600	14.4600	14.3700	14.3700	-25.928%	2	377	-96.521%
2025-12-12	19.4000	19.4000	19.4000	19.4000	-15.652%	2	377	-97.423%
2025-12-10	23.0000	23.0000	23.0000	23.0000	+10.048%	1	377	-97.826%
2025-12-09	21.3600	21.3600	20.9000	20.9000	+1.015%	4	376	-97.608%
2025-12-08	20.6900	20.6900	20.6900	20.6900	-8.044%	2	377	-97.583%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+18.421%	2	377	-97.778%
2025-12-01	19.0000	19.0000	19.0000	19.0000	+31.034%	10	375	-97.368%
2025-11-19	14.5000	14.5000	14.5000	14.5000	+10.856%	1	375	-96.552%
2025-11-14	13.0800	13.0800	13.0800	13.0800	-6.571%	3	375	-96.177%
2025-11-12	12.3100	14.0000	12.3000	14.0000	+17.548%	4	378	-96.429%
2025-11-11	12.0900	12.0900	11.9100	11.9100	-8.666%	2	375	-95.802%
2025-11-07	13.0400	13.0400	13.0400	13.0400	-26.328%	10	375	-96.166%
2025-10-29	21.5400	21.5400	17.7000	17.7000	-15.914%	2	375	-97.175%
2025-10-24	21.0700	21.0700	21.0500	21.0500	+4.467%	7	376	-97.625%
2025-10-23	20.1500	20.1500	20.1500	20.1500	+5.719%	1	376	-97.519%
2025-10-21	18.9400	19.0600	18.9400	19.0600	-4.700%	10	375	-97.377%
2025-10-20	18.7300	20.0000	18.7300	20.0000	-4.626%	12	375	-97.500%
2025-10-17	17.5900	24.0000	17.5800	20.9700	+5.802%	11	363	-97.616%
2025-10-15	19.8200	19.8200	19.8200	19.8200	+9.081%	1	365	-97.477%
2025-10-14	18.1700	18.1700	18.1700	18.1700	-8.693%	1	365	-97.248%
2025-10-10	20.4000	20.4000	19.9000	19.9000	-24.906%	2	364	-97.487%
2025-10-08	26.5000	26.5000	26.5000	26.5000	+6.855%	1	364	-98.113%
2025-10-07	24.8000	24.8000	24.8000	24.8000	0.000%	1	364	-97.984%
2025-10-06	24.8000	24.8000	24.8000	24.8000	+4.951%	2	364	-97.984%
2025-10-02	25.3200	25.3300	23.6300	23.6300	-14.010%	5	364	-97.884%
2025-10-01	27.4800	27.4800	27.4800	27.4800	+8.617%	2	364	-98.180%
2025-09-30	25.3000	25.3000	25.3000	25.3000	-1.441%	3	366	-98.024%
2025-09-29	25.6800	25.6800	25.6700	25.6700	-3.713%	4	366	-98.052%
2025-09-26	26.9000	28.0300	25.5000	26.6600	+14.914%	17	362	-98.125%
2025-09-24	22.9000	24.0000	22.9000	23.2000	-18.021%	7	357	-97.845%
2025-09-23	33.3500	33.3500	28.3000	28.3000	-13.190%	7	350	-98.233%
2025-09-22	33.1400	33.1400	32.6000	32.6000	+37.553%	2	349	-98.466%
2025-09-19	23.7000	23.7000	23.7000	23.7000	-5.314%	1	351	-97.890%
2025-09-18	19.0000	25.0300	19.0000	25.0300	+101.855%	11	351	-98.002%
2025-09-16	12.2200	12.4000	12.2200	12.4000	+15.349%	3	347	-95.968%
2025-09-15	11.7800	12.1800	10.7500	10.7500	-3.153%	175	346	-95.349%
2025-09-12	12.7100	12.7100	10.7000	11.1000	-15.267%	5	302	-95.495%
2025-09-11	10.6400	13.5000	10.6400	13.1000	+63.750%	51	302	-96.183%
2025-09-10	5.4800	10.0000	5.2000	8.0000	-81.356%	132	301	-93.750%
2025-09-08	42.9100	42.9100	42.9100	42.9100	+10.394%	1	199	-98.835%
2025-09-04	38.8700	38.8700	38.8700	38.8700	+3.186%	2	200	-98.714%
2025-09-02	37.6700	37.6700	37.6700	37.6700	-8.767%	2	200	-98.673%
2025-08-27	41.2900	41.2900	41.2900	41.2900	-3.977%	1	200	-98.789%
2025-08-20	43.6000	43.6000	43.0000	43.0000	-33.998%	3	199	-98.837%
2025-07-30	67.1900	67.1900	65.1500	65.1500	+9.810%	25	199	-99.233%
2025-07-29	59.3300	59.3300	59.3300	59.3300	+10.690%	1	174	-99.157%
2025-07-22	53.6000	53.6000	53.6000	53.6000	+26.924%	1	174	-99.067%
2025-07-21	42.3300	42.3300	42.2300	42.2300	+12.914%	2	173	-98.816%
2025-07-17	37.4000	37.4000	37.4000	37.4000	+10.000%	1	175	-98.663%
2025-07-16	32.0000	34.0000	32.0000	34.0000	+22.567%	2	175	-98.529%
2025-07-03	26.0000	27.9800	26.0000	27.7400	+39.397%	3	177	-98.198%
2025-06-30	19.9000	19.9000	19.9000	19.9000	0.000%	1	177	-97.487%
2025-06-27	19.3700	21.6700	19.3700	19.9000	+26.269%	22	177	-97.487%
2025-06-25	15.7600	15.7600	15.7600	15.7600	+12.571%	10	179	-96.827%
2025-06-23	14.0000	14.0000	14.0000	14.0000	-3.448%	1	179	-96.429%
2025-06-18	14.5000	14.5000	14.5000	14.5000	-26.133%	1	179	-96.552%
2025-06-10	19.6300	19.6300	19.6300	19.6300	+12.946%	20	179	-97.453%
2025-06-06	13.4000	17.3800	13.4000	17.3800	+37.500%	106	179	-97.123%
2025-06-02	12.6400	12.6400	12.6400	12.6400	-2.769%	1	148	-96.044%
2025-05-29	14.0000	14.0000	13.0000	13.0000	-36.585%	2	148	-96.154%
2025-05-14	20.5000	20.5000	20.5000	20.5000	+24.242%	1	148	-97.561%
2025-05-09	15.7000	16.5000	15.7000	16.5000	+43.354%	6	148	-96.970%
2025-04-29	11.5100	11.5100	11.5100	11.5100	+17.329%	24	146	-95.656%
2025-04-28	9.9200	9.9200	8.1000	9.8100	-6.571%	176	146	-94.903%
2025-04-25	10.5000	10.5000	10.5000	10.5000	+61.787%	2	97	-95.238%
2025-04-17	6.4900	6.4900	6.4900	6.4900	-28.993%	1	98	-92.296%
2025-04-09	7.3000	9.1400	7.3000	9.1400	+32.656%	20	98	-94.530%
2025-04-04	6.8900	6.8900	6.8900	6.8900	-2.958%	10	118	-92.743%
2025-04-03	7.1000	7.1000	7.1000	7.1000	-34.381%	5	123	-92.958%
2025-04-02	9.1800	10.8200	7.8200	10.8200	+17.481%	100	128	-95.379%
2025-03-31	10.0800	10.0800	7.4000	9.2100	-32.428%	152	100	-94.571%
2025-03-25	13.6300	13.6300	13.6300	13.6300	-6.323%	2	50	-96.332%
2025-03-24	14.5400	14.5500	14.5400	14.5500	+1.677%	40	50	-96.564%
2025-03-17	14.3500	14.3500	14.3000	14.3100	+7.837%	15	90	-96.506%
2025-03-13	13.3800	13.5100	13.2600	13.2700	-41.075%	97	3	-96.232%
2025-02-21	22.5500	22.5500	22.5200	22.5200	-12.713%	4	3	-97.780%
2025-01-03	25.8000	25.8000	25.8000	25.8000	-30.270%	2	1	-98.062%
2024-12-05	37.0000	37.0000	37.0000	37.0000	-19.565%	1	1	-98.649%
2024-11-20	46.0000	46.0000	46.0000	46.0000	0.000%	1	1	-98.913%