Dark

SNPS20270115P400
SNPS Jan 15 2027 400.00 Put (SNPS270115P00400000)
option OPRA

EOD

Jul 29, 2026

62.40+5.405%(+3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	62.4000	62.4000	62.4000	62.4000	+5.405%	1	244	0.000%
2026-07-28	59.2000	59.2000	59.2000	59.2000	+1.893%	1	245	+5.405%
2026-07-27	58.0800	58.1000	58.0800	58.1000	-13.798%	11	246	+7.401%
2026-07-23	67.3000	67.6000	67.3000	67.4000	+0.597%	5	236	-7.418%
2026-07-22	67.0000	67.0000	67.0000	67.0000	+10.197%	1	238	-6.866%
2026-07-21	63.0000	63.0000	60.8000	60.8000	-10.588%	11	238	+2.632%
2026-07-20	68.0000	68.0000	68.0000	68.0000	+0.621%	3	237	-8.235%
2026-07-17	66.0000	67.5800	66.0000	67.5800	+56.435%	22	237	-7.665%
2026-07-16	43.0000	43.2000	43.0000	43.2000	+15.200%	4	234	+44.444%
2026-07-07	37.5000	37.5000	37.5000	37.5000	-7.407%	3	230	+66.400%
2026-07-06	40.5000	40.5000	40.5000	40.5000	-1.603%	1	233	+54.074%
2026-07-02	40.4000	41.1600	40.4000	41.1600	+11.848%	8	228	+51.603%
2026-07-01	36.8000	36.8000	36.8000	36.8000	-4.934%	5	228	+69.565%
2026-06-30	38.7100	38.7100	38.7100	38.7100	+6.934%	5	228	+61.199%
2026-06-25	36.2000	36.2000	36.2000	36.2000	+6.158%	1	223	+72.376%
2026-06-23	32.9000	34.1000	32.9000	34.1000	-9.309%	2	222	+82.991%
2026-06-22	36.1000	37.6000	36.1000	37.6000	+9.302%	4	221	+65.957%
2026-06-18	34.4000	34.4000	34.4000	34.4000	-15.271%	1	216	+81.395%
2026-06-11	40.4000	40.7000	40.4000	40.6000	+18.023%	5	216	+53.695%
2026-06-08	34.4000	34.4000	34.4000	34.4000	-7.527%	1	216	+81.395%
2026-06-05	35.0000	37.3000	35.0000	37.2000	+12.727%	9	215	+67.742%
2026-06-01	35.0000	35.8200	33.0000	33.0000	-3.509%	12	214	+89.091%
2026-05-29	35.1000	35.4400	34.2000	34.2000	-3.662%	108	204	+82.456%
2026-05-28	32.0000	35.5000	32.0000	35.5000	+38.132%	10	129	+75.775%
2026-05-26	25.7000	25.7000	25.7000	25.7000	-3.925%	1	120	+142.802%
2026-05-22	26.7500	26.7500	26.7500	26.7500	-10.833%	1	120	+133.271%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-5.303%	3	120	+108.000%
2026-05-05	31.6800	31.6800	31.6800	31.6800	-16.632%	1	121	+96.970%
2026-04-30	38.0000	38.0000	38.0000	38.0000	-0.262%	1	122	+64.211%
2026-04-29	38.1000	38.1000	38.1000	38.1000	+2.973%	3	121	+63.780%
2026-04-28	37.0000	37.0000	37.0000	37.0000	-1.857%	1	121	+68.649%
2026-04-22	37.7000	37.7000	37.7000	37.7000	-1.567%	1	121	+65.517%
2026-04-21	38.3000	38.3000	38.3000	38.3000	-4.250%	1	122	+62.924%
2026-04-20	40.3400	40.3400	40.0000	40.0000	-13.978%	2	122	+56.000%
2026-04-16	46.5000	46.5000	46.5000	46.5000	-26.307%	1	122	+34.194%
2026-04-10	63.1000	63.1000	63.1000	63.1000	-2.623%	11	121	-1.109%
2026-04-02	64.8000	64.8000	64.8000	64.8000	+1.983%	6	110	-3.704%
2026-04-01	63.5400	63.5400	63.5400	63.5400	-2.396%	5	110	-1.794%
2026-03-31	65.1000	65.1000	65.1000	65.1000	-6.907%	1	110	-4.147%
2026-03-27	69.4000	69.9300	69.4000	69.9300	+12.718%	5	109	-10.768%
2026-03-26	61.0000	62.0400	61.0000	62.0400	+1.042%	6	104	+0.580%
2026-03-25	61.4000	61.4000	61.4000	61.4000	+19.922%	10	105	+1.629%
2026-03-23	51.2000	51.2000	51.2000	51.2000	-19.370%	1	95	+21.875%
2026-03-13	63.5000	63.5000	63.5000	63.5000	+7.627%	2	94	-1.732%
2026-03-12	59.0000	59.0000	59.0000	59.0000	+6.498%	10	94	+5.763%
2026-03-11	55.4000	55.4000	55.4000	55.4000	-4.483%	10	84	+12.635%
2026-03-09	58.0000	58.0000	58.0000	58.0000	+5.455%	3	74	+7.586%
2026-03-06	55.0000	55.0000	55.0000	55.0000	+6.568%	1	71	+13.455%
2026-02-25	51.6100	51.6100	51.6100	51.6100	-1.695%	1	70	+20.907%
2026-02-18	52.5000	52.5000	52.5000	52.5000	-8.632%	1	70	+18.857%
2026-02-12	57.4600	57.4600	57.4600	57.4600	+0.984%	1	71	+8.597%
2026-02-06	56.9000	56.9000	56.9000	56.9000	-6.950%	3	71	+9.666%
2026-02-04	60.2900	62.9500	60.2900	61.1500	+9.002%	5	68	+2.044%
2026-02-03	56.1000	56.1000	56.1000	56.1000	+34.532%	1	68	+11.230%
2026-02-02	41.7000	41.7000	41.7000	41.7000	+11.200%	1	67	+49.640%
2026-01-29	37.5000	37.5000	37.5000	37.5000	+14.329%	2	66	+66.400%
2026-01-27	32.8000	32.8000	32.8000	32.8000	+5.128%	1	64	+90.244%
2026-01-23	31.2000	31.2000	31.2000	31.2000	+0.645%	2	64	+100.000%
2026-01-20	31.0000	31.0000	31.0000	31.0000	+6.164%	1	64	+101.290%
2026-01-16	29.2000	29.2000	28.9000	29.2000	-4.262%	7	60	+113.699%
2026-01-14	30.5000	30.5000	30.5000	30.5000	+9.319%	1	60	+104.590%
2026-01-13	27.6000	27.9000	27.6000	27.9000	-27.888%	2	60	+123.656%
2026-01-02	38.7600	40.5000	38.6900	38.6900	-9.856%	11	59	+61.282%
2025-12-23	43.0000	43.0000	42.9200	42.9200	+7.300%	6	68	+45.387%
2025-12-22	42.0300	42.0300	40.0000	40.0000	-13.025%	13	74	+56.000%
2025-12-11	45.0000	47.5000	45.0000	45.9900	-2.564%	8	71	+35.682%
2025-12-10	47.2000	47.2000	47.2000	47.2000	-12.593%	2	77	+32.203%
2025-12-03	54.0000	54.0000	54.0000	54.0000	-3.312%	5	77	+15.556%
2025-12-02	55.8500	55.8500	55.8500	55.8500	-23.733%	10	82	+11.728%
2025-11-25	73.2300	73.2300	73.2300	73.2300	+1.007%	4	82	-14.789%
2025-11-24	72.5000	72.5000	72.5000	72.5000	-8.920%	5	78	-13.931%
2025-11-21	83.5000	83.5000	79.6000	79.6000	-1.970%	3	82	-21.608%
2025-11-18	81.2000	81.2000	81.2000	81.2000	+10.627%	2	79	-23.153%
2025-11-12	73.8000	73.8000	73.4000	73.4000	-2.068%	8	81	-14.986%
2025-11-06	76.2000	76.2000	74.9500	74.9500	+18.968%	7	82	-16.744%
2025-11-04	63.0000	63.0000	63.0000	63.0000	+11.485%	1	79	-0.952%
2025-11-03	56.9900	56.9900	56.5100	56.5100	-1.379%	2	78	+10.423%
2025-10-30	57.3000	57.3000	57.3000	57.3000	+7.303%	1	78	+8.901%
2025-10-29	53.4000	53.4000	53.4000	53.4000	+4.297%	1	79	+16.854%
2025-10-28	51.1000	51.2000	51.1000	51.2000	+5.676%	10	80	+21.875%
2025-10-24	48.4500	48.4500	48.4500	48.4500	-10.278%	10	70	+28.793%
2025-10-21	54.0000	54.0000	54.0000	54.0000	-3.915%	1	60	+15.556%
2025-10-16	56.2000	56.2000	56.2000	56.2000	+5.047%	3	61	+11.032%
2025-10-13	53.5000	53.5000	53.5000	53.5000	-4.464%	3	64	+16.636%
2025-10-10	51.8100	56.0000	51.8100	56.0000	+31.455%	3	67	+11.429%
2025-10-08	42.5000	42.6000	42.5000	42.6000	-5.122%	2	66	+46.479%
2025-10-02	44.0000	44.9000	44.0000	44.9000	+8.402%	2	66	+38.976%
2025-10-01	41.4200	41.4200	41.4200	41.4200	-8.424%	1	64	+50.652%
2025-09-24	44.0000	45.2300	44.0000	45.2300	+13.075%	5	65	+37.962%
2025-09-23	40.5000	40.5000	40.0000	40.0000	+6.667%	3	63	+56.000%
2025-09-22	37.5000	37.5000	37.5000	37.5000	-1.961%	5	64	+66.400%
2025-09-19	40.8000	40.8000	38.2500	38.2500	-8.273%	3	64	+63.137%
2025-09-18	43.8300	46.5400	41.7000	41.7000	-23.063%	11	65	+49.640%
2025-09-17	54.2000	54.2000	54.2000	54.2000	-0.550%	2	74	+15.129%
2025-09-16	54.0000	54.5000	54.0000	54.5000	-0.909%	2	76	+14.495%
2025-09-15	52.0000	55.0000	52.0000	55.0000	+4.762%	5	78	+13.455%
2025-09-12	52.3500	52.5000	52.1000	52.5000	+3.103%	5	76	+18.857%
2025-09-11	60.0000	62.0000	50.9200	50.9200	-30.247%	16	73	+22.545%
2025-09-10	55.0000	73.0000	55.0000	73.0000	+356.250%	45	65	-14.521%
2025-09-09	16.0000	16.0000	16.0000	16.0000	-5.882%	1	28	+290.000%
2025-07-31	17.0000	17.0000	17.0000	17.0000	-3.737%	1	29	+267.059%
2025-07-29	17.6300	17.6600	17.6300	17.6600	-28.962%	2	28	+253.341%
2025-07-09	24.8600	24.8600	24.8600	24.8600	-28.971%	1	28	+151.006%
2025-06-26	35.0000	35.0000	35.0000	35.0000	+19.454%	1	29	+78.286%
2025-05-14	29.3000	29.3000	29.3000	29.3000	-62.580%	1	30	+112.969%
2025-04-09	78.3000	78.3000	78.3000	78.3000	+74.000%	1	31	-20.307%
2025-03-26	45.0000	45.0000	45.0000	45.0000	-12.757%	1	32	+38.667%
2025-03-06	51.5800	51.5800	51.5800	51.5800	+4.795%	1	30	+20.977%
2025-03-03	45.4000	49.2200	45.4000	49.2200	+7.070%	2	30	+26.778%
2025-02-27	45.9700	45.9700	45.9700	45.9700	+22.456%	1	28	+35.741%
2025-02-19	37.5400	37.5400	37.5400	37.5400	+7.257%	2	27	+66.223%
2025-02-03	35.0000	35.0000	35.0000	35.0000	-0.285%	1	27	+78.286%
2025-01-30	35.1000	35.1000	35.1000	35.1000	+22.727%	1	26	+77.778%
2025-01-22	30.0000	30.8000	28.1000	28.6000	-28.500%	4	27	+118.182%
2025-01-13	40.0000	40.0000	40.0000	40.0000	+11.111%	1	27	+56.000%
2024-12-11	36.0000	36.0000	36.0000	36.0000	-16.667%	2	26	+73.333%
2024-10-28	42.0000	43.2000	42.0000	43.2000	-0.231%	2	24	+44.444%
2024-10-22	43.3000	43.3000	43.3000	43.3000	+15.467%	18	22	+44.111%
2024-10-11	37.5000	37.5000	37.5000	37.5000	-4.822%	2	4	+66.400%
2024-10-10	39.4000	39.4000	39.4000	39.4000	-7.512%	10	3	+58.376%
2024-09-24	42.6000	42.6000	42.6000	42.6000	-8.994%	10	11	+46.479%
2024-09-18	46.8100	46.8100	46.8100	46.8100	0.000%	1	1	+33.305%