Dark

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

EOD

Jul 29, 2026

2.00-28.571%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.0000	2.0000	2.0000	2.0000	-28.571%	1	395	0.000%
2026-07-17	2.8000	2.8000	2.8000	2.8000	-44.000%	1	396	-28.571%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-33.333%	1	397	-60.000%
2026-06-25	8.2800	8.2800	7.5000	7.5000	-19.355%	6	396	-73.333%
2026-06-11	9.3000	9.3000	9.3000	9.3000	-13.889%	1	397	-78.495%
2026-06-09	10.8000	10.8000	10.8000	10.8000	+3.746%	4	397	-81.481%
2026-06-05	10.4100	10.4100	10.4100	10.4100	-30.134%	1	401	-80.788%
2026-06-02	14.9000	14.9000	14.9000	14.9000	-4.487%	1	400	-86.577%
2026-06-01	13.0000	15.6000	13.0000	15.6000	+22.835%	12	400	-87.179%
2026-05-29	12.5000	12.7000	11.6000	12.7000	+6.723%	26	400	-84.252%
2026-05-28	20.6000	20.6000	11.9000	11.9000	-49.145%	16	378	-83.193%
2026-05-27	23.0000	24.0000	23.0000	23.4000	+0.429%	6	371	-91.453%
2026-05-26	24.0000	24.0000	23.3000	23.3000	+9.390%	14	370	-91.416%
2026-05-22	20.0000	23.1000	20.0000	21.3000	+43.919%	31	382	-90.610%
2026-05-20	14.8000	14.8000	14.8000	14.8000	-23.790%	1	372	-86.486%
2026-05-08	19.4000	19.4200	18.7100	19.4200	+19.141%	26	372	-89.701%
2026-05-07	16.3000	16.3000	16.3000	16.3000	+0.431%	1	373	-87.730%
2026-04-28	16.2300	16.2300	16.2300	16.2300	-8.820%	1	374	-87.677%
2026-04-27	17.6000	17.8000	16.8900	17.8000	-6.316%	19	374	-88.764%
2026-04-24	13.5000	19.0000	13.5000	19.0000	+92.308%	12	380	-89.474%
2026-04-23	9.8800	9.8800	9.8800	9.8800	-16.271%	1	387	-79.757%
2026-04-22	11.8600	12.0000	11.6000	11.8000	+2.609%	5	387	-83.051%
2026-04-21	10.5200	12.5000	10.5200	11.5000	+27.778%	50	379	-82.609%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+100.893%	2	379	-77.778%
2026-04-10	4.4800	4.4800	4.4800	4.4800	-2.609%	3	379	-55.357%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-9.804%	5	379	-56.522%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-36.250%	1	377	-60.784%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-16.667%	1	378	-75.000%
2026-03-19	9.6000	9.6000	9.6000	9.6000	-6.796%	1	378	-79.167%
2026-03-18	10.3000	10.3000	10.3000	10.3000	+0.488%	1	378	-80.583%
2026-03-11	10.2500	10.2500	10.2500	10.2500	+8.466%	1	378	-80.488%
2026-02-23	9.4500	9.4500	9.4500	9.4500	+1.613%	1	377	-78.836%
2026-02-04	9.3000	9.3000	9.3000	9.3000	-7.000%	1	378	-78.495%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-34.853%	1	378	-80.000%
2026-02-02	15.3500	15.3500	15.3500	15.3500	-30.856%	1	377	-86.971%
2026-01-13	22.2000	22.2000	22.2000	22.2000	+7.040%	1	377	-90.991%
2026-01-05	20.7400	20.7400	20.7400	20.7400	+44.328%	1	377	-90.357%
2025-12-31	14.4600	14.4600	14.3700	14.3700	-25.928%	2	377	-86.082%
2025-12-12	19.4000	19.4000	19.4000	19.4000	-15.652%	2	377	-89.691%
2025-12-10	23.0000	23.0000	23.0000	23.0000	+10.048%	1	377	-91.304%
2025-12-09	21.3600	21.3600	20.9000	20.9000	+1.015%	4	376	-90.431%
2025-12-08	20.6900	20.6900	20.6900	20.6900	-8.044%	2	377	-90.333%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+18.421%	2	377	-91.111%
2025-12-01	19.0000	19.0000	19.0000	19.0000	+31.034%	10	375	-89.474%
2025-11-19	14.5000	14.5000	14.5000	14.5000	+10.856%	1	375	-86.207%
2025-11-14	13.0800	13.0800	13.0800	13.0800	-6.571%	3	375	-84.709%
2025-11-12	12.3100	14.0000	12.3000	14.0000	+17.548%	4	378	-85.714%
2025-11-11	12.0900	12.0900	11.9100	11.9100	-8.666%	2	375	-83.207%
2025-11-07	13.0400	13.0400	13.0400	13.0400	-26.328%	10	375	-84.663%
2025-10-29	21.5400	21.5400	17.7000	17.7000	-15.914%	2	375	-88.701%
2025-10-24	21.0700	21.0700	21.0500	21.0500	+4.467%	7	376	-90.499%
2025-10-23	20.1500	20.1500	20.1500	20.1500	+5.719%	1	376	-90.074%
2025-10-21	18.9400	19.0600	18.9400	19.0600	-4.700%	10	375	-89.507%
2025-10-20	18.7300	20.0000	18.7300	20.0000	-4.626%	12	375	-90.000%
2025-10-17	17.5900	24.0000	17.5800	20.9700	+5.802%	11	363	-90.463%
2025-10-15	19.8200	19.8200	19.8200	19.8200	+9.081%	1	365	-89.909%
2025-10-14	18.1700	18.1700	18.1700	18.1700	-8.693%	1	365	-88.993%
2025-10-10	20.4000	20.4000	19.9000	19.9000	-24.906%	2	364	-89.950%
2025-10-08	26.5000	26.5000	26.5000	26.5000	+6.855%	1	364	-92.453%
2025-10-07	24.8000	24.8000	24.8000	24.8000	0.000%	1	364	-91.935%
2025-10-06	24.8000	24.8000	24.8000	24.8000	+4.951%	2	364	-91.935%
2025-10-02	25.3200	25.3300	23.6300	23.6300	-14.010%	5	364	-91.536%
2025-10-01	27.4800	27.4800	27.4800	27.4800	+8.617%	2	364	-92.722%
2025-09-30	25.3000	25.3000	25.3000	25.3000	-1.441%	3	366	-92.095%
2025-09-29	25.6800	25.6800	25.6700	25.6700	-3.713%	4	366	-92.209%
2025-09-26	26.9000	28.0300	25.5000	26.6600	+14.914%	17	362	-92.498%
2025-09-24	22.9000	24.0000	22.9000	23.2000	-18.021%	7	357	-91.379%
2025-09-23	33.3500	33.3500	28.3000	28.3000	-13.190%	7	350	-92.933%
2025-09-22	33.1400	33.1400	32.6000	32.6000	+37.553%	2	349	-93.865%
2025-09-19	23.7000	23.7000	23.7000	23.7000	-5.314%	1	351	-91.561%
2025-09-18	19.0000	25.0300	19.0000	25.0300	+101.855%	11	351	-92.010%
2025-09-16	12.2200	12.4000	12.2200	12.4000	+15.349%	3	347	-83.871%
2025-09-15	11.7800	12.1800	10.7500	10.7500	-3.153%	175	346	-81.395%
2025-09-12	12.7100	12.7100	10.7000	11.1000	-15.267%	5	302	-81.982%
2025-09-11	10.6400	13.5000	10.6400	13.1000	+63.750%	51	302	-84.733%
2025-09-10	5.4800	10.0000	5.2000	8.0000	-81.356%	132	301	-75.000%
2025-09-08	42.9100	42.9100	42.9100	42.9100	+10.394%	1	199	-95.339%
2025-09-04	38.8700	38.8700	38.8700	38.8700	+3.186%	2	200	-94.855%
2025-09-02	37.6700	37.6700	37.6700	37.6700	-8.767%	2	200	-94.691%
2025-08-27	41.2900	41.2900	41.2900	41.2900	-3.977%	1	200	-95.156%
2025-08-20	43.6000	43.6000	43.0000	43.0000	-33.998%	3	199	-95.349%
2025-07-30	67.1900	67.1900	65.1500	65.1500	+9.810%	25	199	-96.930%
2025-07-29	59.3300	59.3300	59.3300	59.3300	+10.690%	1	174	-96.629%
2025-07-22	53.6000	53.6000	53.6000	53.6000	+26.924%	1	174	-96.269%
2025-07-21	42.3300	42.3300	42.2300	42.2300	+12.914%	2	173	-95.264%
2025-07-17	37.4000	37.4000	37.4000	37.4000	+10.000%	1	175	-94.652%
2025-07-16	32.0000	34.0000	32.0000	34.0000	+22.567%	2	175	-94.118%
2025-07-03	26.0000	27.9800	26.0000	27.7400	+39.397%	3	177	-92.790%
2025-06-30	19.9000	19.9000	19.9000	19.9000	0.000%	1	177	-89.950%
2025-06-27	19.3700	21.6700	19.3700	19.9000	+26.269%	22	177	-89.950%
2025-06-25	15.7600	15.7600	15.7600	15.7600	+12.571%	10	179	-87.310%
2025-06-23	14.0000	14.0000	14.0000	14.0000	-3.448%	1	179	-85.714%
2025-06-18	14.5000	14.5000	14.5000	14.5000	-26.133%	1	179	-86.207%
2025-06-10	19.6300	19.6300	19.6300	19.6300	+12.946%	20	179	-89.812%
2025-06-06	13.4000	17.3800	13.4000	17.3800	+37.500%	106	179	-88.493%
2025-06-02	12.6400	12.6400	12.6400	12.6400	-2.769%	1	148	-84.177%
2025-05-29	14.0000	14.0000	13.0000	13.0000	-36.585%	2	148	-84.615%
2025-05-14	20.5000	20.5000	20.5000	20.5000	+24.242%	1	148	-90.244%
2025-05-09	15.7000	16.5000	15.7000	16.5000	+43.354%	6	148	-87.879%
2025-04-29	11.5100	11.5100	11.5100	11.5100	+17.329%	24	146	-82.624%
2025-04-28	9.9200	9.9200	8.1000	9.8100	-6.571%	176	146	-79.613%
2025-04-25	10.5000	10.5000	10.5000	10.5000	+61.787%	2	97	-80.952%
2025-04-17	6.4900	6.4900	6.4900	6.4900	-28.993%	1	98	-69.183%
2025-04-09	7.3000	9.1400	7.3000	9.1400	+32.656%	20	98	-78.118%
2025-04-04	6.8900	6.8900	6.8900	6.8900	-2.958%	10	118	-70.972%
2025-04-03	7.1000	7.1000	7.1000	7.1000	-34.381%	5	123	-71.831%
2025-04-02	9.1800	10.8200	7.8200	10.8200	+17.481%	100	128	-81.516%
2025-03-31	10.0800	10.0800	7.4000	9.2100	-32.428%	152	100	-78.284%
2025-03-25	13.6300	13.6300	13.6300	13.6300	-6.323%	2	50	-85.326%
2025-03-24	14.5400	14.5500	14.5400	14.5500	+1.677%	40	50	-86.254%
2025-03-17	14.3500	14.3500	14.3000	14.3100	+7.837%	15	90	-86.024%
2025-03-13	13.3800	13.5100	13.2600	13.2700	-41.075%	97	3	-84.928%
2025-02-21	22.5500	22.5500	22.5200	22.5200	-12.713%	4	3	-91.119%
2025-01-03	25.8000	25.8000	25.8000	25.8000	-30.270%	2	1	-92.248%
2024-12-05	37.0000	37.0000	37.0000	37.0000	-19.565%	1	1	-94.595%
2024-11-20	46.0000	46.0000	46.0000	46.0000	0.000%	1	1	-95.652%