Dark

SNPS20270115C960
SNPS Jan 15 2027 960.00 Call (SNPS270115C00960000)
option OPRA

EOD

Sep 16, 2026

0.05000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4600	0.4600	0.0500	0.0500	0.000%	4	839	0.000%
2026-09-15	0.6500	0.8200	0.0100	0.0500	-66.667%	11	837	0.000%
2026-09-11	0.0500	0.1500	0.0500	0.1500	-25.000%	5	827	-66.667%
2026-09-02	0.2000	0.2000	0.2000	0.2000	-88.506%	1	831	-75.000%
2026-09-01	1.7400	1.7400	1.7400	1.7400	+286.667%	2	832	-97.126%
2026-08-28	0.4500	0.4500	0.4500	0.4500	-74.286%	4	830	-88.889%
2026-08-27	1.7500	1.7500	1.7500	1.7500	+75.000%	2	826	-97.143%
2026-08-20	1.0000	1.0000	1.0000	1.0000	+270.370%	1	826	-95.000%
2026-08-17	0.7700	0.7700	0.2600	0.2700	-71.579%	4	827	-81.481%
2026-08-11	0.9500	0.9500	0.9500	0.9500	-36.667%	1	823	-94.737%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+14.504%	4	822	-96.667%
2026-07-15	1.3100	1.3100	1.3100	1.3100	-65.617%	2	818	-96.183%
2026-07-01	3.8100	3.8100	3.8100	3.8100	+15.455%	3	820	-98.688%
2026-06-26	2.4700	3.3000	2.4700	3.3000	-29.787%	10	823	-98.485%
2026-06-18	3.4100	4.7000	3.4100	4.7000	+19.593%	3	821	-98.936%
2026-06-11	3.9300	3.9300	3.9300	3.9300	-8.605%	1	821	-98.728%
2026-06-09	3.5000	4.3000	3.5000	4.3000	+10.256%	11	822	-98.837%
2026-06-05	5.3000	5.3000	3.9000	3.9000	-40.909%	4	832	-98.718%
2026-06-03	6.6000	6.6000	6.6000	6.6000	+28.655%	10	831	-99.242%
2026-06-01	5.1300	5.1300	5.1300	5.1300	+2.600%	1	831	-99.025%
2026-05-29	5.0000	5.0000	5.0000	5.0000	-3.846%	1	831	-99.000%
2026-05-28	5.3000	5.3000	5.2000	5.2000	-54.185%	2	831	-99.038%
2026-05-27	11.0000	11.3500	11.0000	11.3500	+1.977%	2	831	-99.559%
2026-05-26	13.7000	13.7000	11.1300	11.1300	+10.198%	4	829	-99.551%
2026-05-22	10.0600	10.1000	10.0600	10.1000	+44.286%	2	828	-99.505%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-6.667%	1	828	-99.286%
2026-05-20	7.5000	7.5000	7.5000	7.5000	-11.765%	10	828	-99.333%
2026-05-08	9.0000	9.0000	8.5000	8.5000	+93.182%	12	828	-99.412%
2026-04-21	4.0000	4.4000	4.0000	4.4000	+4.762%	14	823	-98.864%
2026-04-17	4.2000	4.2000	4.2000	4.2000	+38.614%	1	823	-98.810%
2026-04-16	3.0300	3.0300	3.0300	3.0300	+2.020%	3	823	-98.350%
2026-04-15	2.8600	2.9900	2.8600	2.9700	-1.000%	7	823	-98.316%
2026-04-13	2.2700	3.0000	2.2700	3.0000	+35.747%	2	823	-98.333%
2026-04-10	3.3000	3.3000	2.2100	2.2100	-26.333%	5	823	-97.738%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+20.000%	4	823	-98.333%
2026-03-31	2.5000	2.5000	2.5000	2.5000	-28.367%	2	823	-98.000%
2026-03-25	3.0000	3.4900	3.0000	3.4900	-22.444%	4	823	-98.567%
2026-03-19	4.5000	4.5000	4.5000	4.5000	0.000%	4	823	-98.889%
2026-03-02	4.5000	4.5000	4.5000	4.5000	-6.250%	4	823	-98.889%
2026-02-26	5.5000	5.5000	4.8000	4.8000	-27.273%	2	823	-98.958%
2026-02-25	5.3300	6.6000	5.3300	6.6000	+46.667%	2	823	-99.242%
2026-02-23	5.0000	5.0000	4.5000	4.5000	-28.571%	3	823	-98.889%
2026-02-20	6.3000	6.3000	6.3000	6.3000	+5.000%	1	821	-99.206%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+20.000%	1	821	-99.167%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-16.667%	1	820	-99.000%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+20.000%	1	819	-99.167%
2026-02-11	5.0000	5.0000	5.0000	5.0000	0.000%	4	819	-99.000%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-43.182%	2	819	-99.000%
2026-01-30	8.8000	8.8000	8.8000	8.8000	+15.789%	5	819	-99.432%
2026-01-29	7.6000	7.6000	7.6000	7.6000	-15.556%	1	814	-99.342%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-5.263%	1	814	-99.444%
2026-01-16	9.3800	9.5000	9.3800	9.5000	+72.727%	7	817	-99.474%
2026-01-15	9.6300	9.7000	5.4200	5.5000	-40.087%	45	817	-99.091%
2026-01-14	8.8800	9.1800	8.8800	9.1800	-23.500%	10	807	-99.455%
2026-01-12	9.9000	12.0000	9.9000	12.0000	+19.048%	17	807	-99.583%
2026-01-09	10.0800	10.0800	10.0800	10.0800	-0.297%	6	803	-99.504%
2026-01-08	9.9300	10.1100	9.9300	10.1100	+50.896%	22	801	-99.505%
2026-01-02	6.6400	6.7000	6.6400	6.7000	-25.556%	5	780	-99.254%
2025-12-26	8.3600	9.0000	8.3600	9.0000	+12.500%	2	782	-99.444%
2025-12-24	8.3700	8.3700	8.0000	8.0000	-5.882%	2	782	-99.375%
2025-12-23	9.0000	9.5500	8.5000	8.5000	+0.118%	12	782	-99.412%
2025-12-22	8.9000	8.9000	7.5000	8.4900	+6.125%	3	776	-99.411%
2025-12-19	8.5000	8.5000	8.0000	8.0000	-5.882%	3	777	-99.375%
2025-12-15	8.5000	8.5000	8.5000	8.5000	-9.574%	1	777	-99.412%
2025-12-12	9.4000	9.4000	9.4000	9.4000	-10.476%	1	777	-99.468%
2025-12-11	11.5000	11.5000	10.5000	10.5000	-8.696%	2	777	-99.524%
2025-12-02	10.5500	11.5000	10.5500	11.5000	+35.294%	11	777	-99.565%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+39.803%	2	787	-99.412%
2025-11-25	6.0800	6.0800	6.0800	6.0800	-13.143%	1	787	-99.178%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+6.061%	1	788	-99.286%
2025-11-20	6.9000	6.9000	6.6000	6.6000	+5.263%	4	788	-99.242%
2025-11-19	6.5000	7.0000	6.2700	6.2700	+4.500%	12	787	-99.203%
2025-11-18	7.2400	7.2400	6.0000	6.0000	-13.043%	31	792	-99.167%
2025-11-17	6.8300	6.9000	6.8000	6.9000	+1.025%	24	761	-99.275%
2025-11-14	6.5000	6.8300	6.5000	6.8300	-6.438%	7	758	-99.268%
2025-11-12	7.5000	7.7000	7.2000	7.3000	+12.308%	83	760	-99.315%
2025-11-10	7.2000	7.2000	6.5000	6.5000	-13.333%	3	680	-99.231%
2025-11-07	7.8000	7.8000	7.5000	7.5000	-2.344%	10	679	-99.333%
2025-11-06	7.6800	7.6800	7.6800	7.6800	-9.647%	14	669	-99.349%
2025-11-05	8.5000	8.5000	8.5000	8.5000	-7.609%	1	655	-99.412%
2025-11-04	9.1000	9.4300	9.1000	9.2000	-11.025%	5	655	-99.457%
2025-11-03	10.3400	10.3400	10.3400	10.3400	-10.087%	10	654	-99.516%
2025-10-31	11.0000	11.5000	11.0000	11.5000	+2.222%	7	654	-99.565%
2025-10-29	11.2500	11.2500	11.2500	11.2500	-2.174%	1	654	-99.556%
2025-10-24	11.5000	11.5000	11.5000	11.5000	+2.862%	1	653	-99.565%
2025-10-22	11.1800	11.1800	11.1800	11.1800	+15.258%	1	653	-99.553%
2025-10-17	9.7000	9.7000	9.7000	9.7000	-4.902%	1	652	-99.485%
2025-10-15	10.1000	10.4000	9.8000	10.2000	-1.923%	5	651	-99.510%
2025-10-14	10.0000	10.5000	10.0000	10.4000	+0.971%	3	649	-99.519%
2025-10-10	12.5000	12.5000	10.0000	10.3000	-23.985%	56	647	-99.515%
2025-10-09	13.4000	13.5500	13.1000	13.5500	-2.378%	3	607	-99.631%
2025-10-08	12.9700	14.3000	12.9700	13.8800	+4.597%	17	606	-99.640%
2025-10-07	13.4500	13.5600	13.2700	13.2700	+4.488%	60	605	-99.623%
2025-10-06	12.7000	12.7000	12.7000	12.7000	-3.053%	3	545	-99.606%
2025-10-03	12.8800	13.1000	12.8800	13.1000	-7.026%	3	548	-99.618%
2025-10-02	14.0900	14.0900	14.0900	14.0900	-4.150%	1	548	-99.645%
2025-10-01	14.3000	14.7000	14.3000	14.7000	+2.654%	2	547	-99.660%
2025-09-30	13.2000	14.3200	13.2000	14.3200	+2.286%	2	548	-99.651%
2025-09-29	13.2000	14.0000	13.1000	14.0000	-0.709%	4	548	-99.643%
2025-09-26	16.3000	17.5000	14.0000	14.1000	-4.082%	33	548	-99.645%
2025-09-25	15.1800	15.7000	14.4000	14.7000	+13.953%	17	538	-99.660%
2025-09-24	15.8000	15.9000	12.0000	12.9000	-17.834%	325	529	-99.612%
2025-09-23	17.5000	18.1000	14.5000	15.7000	-18.229%	318	531	-99.682%
2025-09-22	14.8000	19.9700	14.8000	19.2000	+37.143%	106	491	-99.740%
2025-09-19	12.4000	14.0000	12.4000	14.0000	+3.704%	7	500	-99.643%
2025-09-18	10.9000	14.0000	10.3000	13.5000	+68.750%	75	505	-99.630%
2025-09-17	7.0000	8.0000	7.0000	8.0000	0.000%	4	570	-99.375%
2025-09-16	6.1100	8.0000	5.5000	8.0000	+33.333%	61	566	-99.375%
2025-09-15	5.2000	6.0000	5.2000	6.0000	+22.449%	2	627	-99.167%
2025-09-12	6.3000	6.3000	4.6000	4.9000	-21.600%	149	628	-98.980%
2025-09-11	4.8000	6.2500	4.8000	6.2500	+60.256%	38	486	-99.200%
2025-09-10	4.9500	6.5000	2.5200	3.9000	-77.853%	747	473	-98.718%
2025-09-08	17.6100	17.6100	17.6100	17.6100	+17.088%	2	36	-99.716%
2025-09-04	15.0400	15.0400	15.0400	15.0400	-15.884%	5	36	-99.668%
2025-08-21	17.9300	17.9300	16.9800	17.8800	-3.351%	38	31	-99.720%
2025-08-20	16.9000	18.5000	16.9000	18.5000	-22.917%	4	6	-99.730%
2025-08-11	24.0000	24.0000	24.0000	24.0000	-11.439%	2	2	-99.792%
2025-08-05	27.1000	27.1000	27.1000	27.1000	+8.400%	1	2	-99.815%
2025-08-01	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-99.800%