Dark

SNPS20270115P300
SNPS Jan 15 2027 300.00 Put (SNPS270115P00300000)
option OPRA

EOD

Sep 15, 2026

12.55+65.567%(+4.97)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	9.9000	12.5500	9.9000	12.5500	+65.567%	54	179	0.000%
2026-09-10	7.5800	7.5800	7.5800	7.5800	-7.561%	2	136	+65.567%
2026-09-09	8.2000	8.2000	8.2000	8.2000	-5.747%	1	134	+53.049%
2026-09-04	8.7000	8.7000	8.7000	8.7000	+85.106%	2	134	+44.253%
2026-09-03	4.7000	4.7000	4.7000	4.7000	+20.513%	2	134	+167.021%
2026-08-28	3.6800	3.9000	3.6800	3.9000	+5.405%	3	132	+221.795%
2026-08-27	5.5000	5.5000	3.7000	3.7000	-56.977%	18	134	+239.189%
2026-08-26	8.1100	8.6000	8.1100	8.6000	+21.127%	2	136	+45.930%
2026-08-25	7.1000	7.1000	7.1000	7.1000	-28.283%	1	134	+76.761%
2026-08-11	9.9000	9.9000	9.9000	9.9000	-10.000%	1	133	+26.768%
2026-08-07	11.0000	11.0000	11.0000	11.0000	-12.000%	4	133	+14.091%
2026-08-06	12.5000	12.5000	12.5000	12.5000	-2.344%	4	133	+0.400%
2026-08-05	12.8000	12.8000	12.8000	12.8000	-10.490%	3	133	-1.953%
2026-08-04	14.3000	14.3000	14.3000	14.3000	-13.333%	16	136	-12.238%
2026-07-31	16.5000	16.5000	16.5000	16.5000	-15.385%	1	136	-23.939%
2026-07-30	18.7000	19.5000	18.7000	19.5000	+10.795%	6	136	-35.641%
2026-07-28	17.6000	17.6000	17.6000	17.6000	-2.222%	1	136	-28.693%
2026-07-27	18.0000	18.0000	18.0000	18.0000	-15.888%	1	136	-30.278%
2026-07-23	20.4000	21.5000	20.4000	21.4000	+3.883%	10	137	-41.355%
2026-07-22	20.6000	20.6000	20.6000	20.6000	-1.671%	1	134	-39.078%
2026-07-20	20.4000	20.9500	20.4000	20.9500	-2.103%	3	134	-40.095%
2026-07-17	21.9000	22.1800	19.8000	21.4000	+103.810%	96	134	-41.355%
2026-06-05	10.5000	10.5000	10.5000	10.5000	+0.962%	1	85	+19.524%
2026-05-29	10.4000	10.4000	10.4000	10.4000	+30.000%	1	85	+20.673%
2026-05-28	8.0000	8.0000	8.0000	8.0000	-15.344%	1	86	+56.875%
2026-05-08	9.4500	9.4500	9.4500	9.4500	+11.176%	4	86	+32.804%
2026-05-07	8.5000	8.5000	8.5000	8.5000	-15.842%	2	90	+47.647%
2026-05-06	10.1000	10.1000	10.1000	10.1000	0.000%	1	92	+24.257%
2026-05-04	10.1000	10.1000	10.1000	10.1000	-0.980%	5	92	+24.257%
2026-05-01	10.2000	10.2000	10.2000	10.2000	-17.742%	1	87	+23.039%
2026-04-28	11.4000	12.4000	11.4000	12.4000	+12.217%	2	87	+1.210%
2026-04-27	11.0500	11.0500	11.0500	11.0500	-0.271%	2	87	+13.575%
2026-04-24	11.0800	11.0800	11.0800	11.0800	-18.229%	1	87	+13.267%
2026-04-17	13.5500	13.5500	13.5500	13.5500	-9.667%	1	87	-7.380%
2026-04-16	14.9000	15.0000	14.9000	15.0000	-20.635%	2	87	-16.333%
2026-04-13	21.0000	21.0000	18.9000	18.9000	-17.826%	3	87	-33.598%
2026-04-01	23.0000	23.0000	23.0000	23.0000	-14.815%	1	85	-45.435%
2026-03-27	24.0000	27.0000	24.0000	27.0000	+20.000%	3	85	-53.519%
2026-03-25	22.5000	22.5000	22.5000	22.5000	-10.000%	2	84	-44.222%
2026-03-13	24.5000	25.0000	24.5000	25.0000	+8.696%	6	84	-49.800%
2026-03-12	23.0000	23.0000	23.0000	23.0000	+11.057%	3	79	-45.435%
2026-03-10	20.7100	20.7100	20.7100	20.7100	+1.024%	1	79	-39.401%
2026-03-09	20.5000	20.5000	20.5000	20.5000	-1.442%	1	78	-38.780%
2026-03-06	20.7000	20.8000	20.7000	20.8000	-0.952%	6	78	-39.663%
2026-02-23	21.0000	21.0000	21.0000	21.0000	-4.545%	1	73	-40.238%
2026-02-03	18.0000	22.0000	18.0000	22.0000	+169.278%	34	73	-42.955%
2026-01-22	8.1700	8.1700	8.1700	8.1700	-18.300%	12	44	+53.611%
2026-01-06	10.0500	10.0500	10.0000	10.0000	-9.091%	3	41	+25.500%
2026-01-05	11.0000	11.0000	11.0000	11.0000	-11.290%	1	42	+14.091%
2025-12-30	12.4000	12.4000	12.4000	12.4000	-11.429%	1	42	+1.210%
2025-12-29	14.2000	14.2000	14.0000	14.0000	-3.114%	6	42	-10.357%
2025-12-24	14.4500	14.4500	14.4500	14.4500	+3.214%	1	48	-13.149%
2025-12-22	15.5000	15.5000	14.0000	14.0000	-13.580%	3	48	-10.357%
2025-12-19	16.2000	16.2000	16.2000	16.2000	-6.950%	1	49	-22.531%
2025-12-16	17.4100	17.4100	17.4100	17.4100	-19.023%	1	50	-27.915%
2025-12-09	18.2000	21.5000	18.2000	21.5000	+19.444%	8	51	-41.628%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-5.263%	1	58	-30.278%
2025-12-03	19.0000	19.0000	19.0000	19.0000	-12.644%	1	57	-33.947%
2025-12-02	23.0000	23.0000	21.7300	21.7500	-25.000%	5	58	-42.299%
2025-11-26	29.0000	29.0000	29.0000	29.0000	-14.706%	1	62	-56.724%
2025-11-18	34.0000	34.0000	34.0000	34.0000	+11.475%	3	62	-63.088%
2025-11-07	30.5000	30.5000	30.5000	30.5000	+9.752%	1	59	-58.852%
2025-11-05	26.7500	27.7900	26.7500	27.7900	+11.160%	5	58	-54.840%
2025-11-04	24.0000	25.5000	24.0000	25.0000	+13.636%	3	53	-49.800%
2025-10-30	20.5000	22.0000	20.5000	22.0000	+18.280%	2	50	-42.955%
2025-10-28	18.6000	18.6000	18.6000	18.6000	+6.897%	5	48	-32.527%
2025-10-24	17.4000	17.4000	17.4000	17.4000	-19.070%	2	47	-27.874%
2025-10-15	21.5000	21.5000	21.5000	21.5000	+4.878%	1	47	-41.628%
2025-10-14	20.5000	20.5000	20.5000	20.5000	+2.500%	1	46	-38.780%
2025-10-10	16.0000	20.0000	16.0000	20.0000	+25.000%	8	45	-37.250%
2025-10-02	16.0000	16.0000	16.0000	16.0000	+8.108%	1	37	-21.563%
2025-09-29	15.4000	15.4000	14.7000	14.8000	-0.671%	3	37	-15.203%
2025-09-26	14.8000	14.9000	14.8000	14.9000	-6.875%	2	37	-15.772%
2025-09-25	16.0000	16.0000	16.0000	16.0000	-3.030%	1	36	-21.563%
2025-09-24	16.5000	16.5000	16.5000	16.5000	+11.486%	1	37	-23.939%
2025-09-23	14.8000	14.8000	14.8000	14.8000	+24.370%	1	36	-15.203%
2025-09-22	13.9000	13.9000	11.9000	11.9000	-8.462%	2	37	+5.462%
2025-09-19	13.0000	13.0000	13.0000	13.0000	-10.345%	1	39	-3.462%
2025-09-18	13.6000	16.0000	13.0700	14.5000	-25.641%	8	40	-13.448%
2025-09-15	17.8500	19.5000	17.8500	19.5000	+10.795%	3	45	-35.641%
2025-09-12	18.7000	19.2000	16.6700	17.6000	-13.086%	8	44	-28.693%
2025-09-11	23.0000	24.1800	20.2500	20.2500	-30.172%	11	39	-38.025%
2025-09-10	26.0000	29.0000	21.0100	29.0000	+314.286%	28	42	-56.724%
2025-08-05	7.0000	7.0000	7.0000	7.0000	-4.110%	10	14	+79.286%
2025-07-07	7.3000	7.3000	7.3000	7.3000	-33.028%	2	4	+71.918%
2025-05-13	10.9000	10.9000	10.9000	10.9000	-22.143%	1	2	+15.138%
2025-05-08	14.0000	14.0000	14.0000	14.0000	-60.497%	1	3	-10.357%
2025-04-09	35.4400	35.4400	35.4400	35.4400	+10.233%	1	4	-64.588%
2025-04-07	32.1500	32.1500	32.1500	32.1500	+89.118%	1	5	-60.964%
2025-02-28	17.0000	17.0000	17.0000	17.0000	+23.188%	2	4	-26.176%
2025-02-21	13.8000	13.8000	13.8000	13.8000	-6.757%	2	3	-9.058%
2024-12-18	14.8000	14.8000	14.8000	14.8000	-13.349%	1	2	-15.203%
2024-09-26	17.0800	17.0800	17.0800	17.0800	0.000%	1	1	-26.522%