Dark

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

EOD

Sep 15, 2026

54.24+19.000%(+8.66)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	53.7000	56.1800	53.7000	54.2400	+19.000%	6	421	0.000%
2026-09-14	45.5800	45.5800	45.5800	45.5800	+16.872%	1	415	+19.000%
2026-09-11	39.0000	39.0000	39.0000	39.0000	-11.964%	1	414	+39.077%
2026-09-09	44.3000	44.3000	44.3000	44.3000	+5.501%	1	413	+22.438%
2026-09-04	32.0000	45.9000	32.0000	41.9900	+38.125%	23	406	+29.174%
2026-09-03	30.1000	30.4000	30.1000	30.4000	-0.328%	6	406	+78.421%
2026-09-02	30.3000	30.5000	30.3000	30.5000	+3.741%	251	402	+77.836%
2026-09-01	26.4000	29.4000	26.4000	29.4000	+33.636%	4	448	+84.490%
2026-08-28	22.0000	22.0000	22.0000	22.0000	+11.902%	2	448	+146.545%
2026-08-27	25.5000	26.0000	19.5500	19.6600	-52.049%	10	448	+175.890%
2026-08-26	40.0000	41.0000	40.0000	41.0000	-1.205%	252	453	+32.293%
2026-08-25	45.0000	45.0000	41.5000	41.5000	-9.586%	3	253	+30.699%
2026-08-24	47.5000	48.5000	45.9000	45.9000	+1.325%	32	253	+18.170%
2026-08-21	45.5000	45.5000	45.3000	45.3000	+21.448%	5	246	+19.735%
2026-08-14	39.5000	39.5000	37.3000	37.3000	-9.246%	13	251	+45.416%
2026-08-12	41.3000	41.6000	41.1000	41.1000	-7.286%	8	250	+31.971%
2026-08-07	45.1000	45.1000	44.3300	44.3300	-6.081%	2	247	+22.355%
2026-08-06	49.4000	49.4000	47.2000	47.2000	-3.080%	3	246	+14.915%
2026-08-05	48.6000	48.7000	48.6000	48.7000	-21.955%	2	245	+11.376%
2026-07-29	62.4000	62.4000	62.4000	62.4000	+5.405%	1	244	-13.077%
2026-07-28	59.2000	59.2000	59.2000	59.2000	+1.893%	1	245	-8.378%
2026-07-27	58.0800	58.1000	58.0800	58.1000	-13.798%	11	246	-6.644%
2026-07-23	67.3000	67.6000	67.3000	67.4000	+0.597%	5	236	-19.525%
2026-07-22	67.0000	67.0000	67.0000	67.0000	+10.197%	1	238	-19.045%
2026-07-21	63.0000	63.0000	60.8000	60.8000	-10.588%	11	238	-10.789%
2026-07-20	68.0000	68.0000	68.0000	68.0000	+0.621%	3	237	-20.235%
2026-07-17	66.0000	67.5800	66.0000	67.5800	+56.435%	22	237	-19.740%
2026-07-16	43.0000	43.2000	43.0000	43.2000	+15.200%	4	234	+25.556%
2026-07-07	37.5000	37.5000	37.5000	37.5000	-7.407%	3	230	+44.640%
2026-07-06	40.5000	40.5000	40.5000	40.5000	-1.603%	1	233	+33.926%
2026-07-02	40.4000	41.1600	40.4000	41.1600	+11.848%	8	228	+31.778%
2026-07-01	36.8000	36.8000	36.8000	36.8000	-4.934%	5	228	+47.391%
2026-06-30	38.7100	38.7100	38.7100	38.7100	+6.934%	5	228	+40.119%
2026-06-25	36.2000	36.2000	36.2000	36.2000	+6.158%	1	223	+49.834%
2026-06-23	32.9000	34.1000	32.9000	34.1000	-9.309%	2	222	+59.062%
2026-06-22	36.1000	37.6000	36.1000	37.6000	+9.302%	4	221	+44.255%
2026-06-18	34.4000	34.4000	34.4000	34.4000	-15.271%	1	216	+57.674%
2026-06-11	40.4000	40.7000	40.4000	40.6000	+18.023%	5	216	+33.596%
2026-06-08	34.4000	34.4000	34.4000	34.4000	-7.527%	1	216	+57.674%
2026-06-05	35.0000	37.3000	35.0000	37.2000	+12.727%	9	215	+45.806%
2026-06-01	35.0000	35.8200	33.0000	33.0000	-3.509%	12	214	+64.364%
2026-05-29	35.1000	35.4400	34.2000	34.2000	-3.662%	108	204	+58.596%
2026-05-28	32.0000	35.5000	32.0000	35.5000	+38.132%	10	129	+52.789%
2026-05-26	25.7000	25.7000	25.7000	25.7000	-3.925%	1	120	+111.051%
2026-05-22	26.7500	26.7500	26.7500	26.7500	-10.833%	1	120	+102.766%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-5.303%	3	120	+80.800%
2026-05-05	31.6800	31.6800	31.6800	31.6800	-16.632%	1	121	+71.212%
2026-04-30	38.0000	38.0000	38.0000	38.0000	-0.262%	1	122	+42.737%
2026-04-29	38.1000	38.1000	38.1000	38.1000	+2.973%	3	121	+42.362%
2026-04-28	37.0000	37.0000	37.0000	37.0000	-1.857%	1	121	+46.595%
2026-04-22	37.7000	37.7000	37.7000	37.7000	-1.567%	1	121	+43.873%
2026-04-21	38.3000	38.3000	38.3000	38.3000	-4.250%	1	122	+41.619%
2026-04-20	40.3400	40.3400	40.0000	40.0000	-13.978%	2	122	+35.600%
2026-04-16	46.5000	46.5000	46.5000	46.5000	-26.307%	1	122	+16.645%
2026-04-10	63.1000	63.1000	63.1000	63.1000	-2.623%	11	121	-14.041%
2026-04-02	64.8000	64.8000	64.8000	64.8000	+1.983%	6	110	-16.296%
2026-04-01	63.5400	63.5400	63.5400	63.5400	-2.396%	5	110	-14.636%
2026-03-31	65.1000	65.1000	65.1000	65.1000	-6.907%	1	110	-16.682%
2026-03-27	69.4000	69.9300	69.4000	69.9300	+12.718%	5	109	-22.437%
2026-03-26	61.0000	62.0400	61.0000	62.0400	+1.042%	6	104	-12.573%
2026-03-25	61.4000	61.4000	61.4000	61.4000	+19.922%	10	105	-11.661%
2026-03-23	51.2000	51.2000	51.2000	51.2000	-19.370%	1	95	+5.938%
2026-03-13	63.5000	63.5000	63.5000	63.5000	+7.627%	2	94	-14.583%
2026-03-12	59.0000	59.0000	59.0000	59.0000	+6.498%	10	94	-8.068%
2026-03-11	55.4000	55.4000	55.4000	55.4000	-4.483%	10	84	-2.094%
2026-03-09	58.0000	58.0000	58.0000	58.0000	+5.455%	3	74	-6.483%
2026-03-06	55.0000	55.0000	55.0000	55.0000	+6.568%	1	71	-1.382%
2026-02-25	51.6100	51.6100	51.6100	51.6100	-1.695%	1	70	+5.096%
2026-02-18	52.5000	52.5000	52.5000	52.5000	-8.632%	1	70	+3.314%
2026-02-12	57.4600	57.4600	57.4600	57.4600	+0.984%	1	71	-5.604%
2026-02-06	56.9000	56.9000	56.9000	56.9000	-6.950%	3	71	-4.675%
2026-02-04	60.2900	62.9500	60.2900	61.1500	+9.002%	5	68	-11.300%
2026-02-03	56.1000	56.1000	56.1000	56.1000	+34.532%	1	68	-3.316%
2026-02-02	41.7000	41.7000	41.7000	41.7000	+11.200%	1	67	+30.072%
2026-01-29	37.5000	37.5000	37.5000	37.5000	+14.329%	2	66	+44.640%
2026-01-27	32.8000	32.8000	32.8000	32.8000	+5.128%	1	64	+65.366%
2026-01-23	31.2000	31.2000	31.2000	31.2000	+0.645%	2	64	+73.846%
2026-01-20	31.0000	31.0000	31.0000	31.0000	+6.164%	1	64	+74.968%
2026-01-16	29.2000	29.2000	28.9000	29.2000	-4.262%	7	60	+85.753%
2026-01-14	30.5000	30.5000	30.5000	30.5000	+9.319%	1	60	+77.836%
2026-01-13	27.6000	27.9000	27.6000	27.9000	-27.888%	2	60	+94.409%
2026-01-02	38.7600	40.5000	38.6900	38.6900	-9.856%	11	59	+40.191%
2025-12-23	43.0000	43.0000	42.9200	42.9200	+7.300%	6	68	+26.375%
2025-12-22	42.0300	42.0300	40.0000	40.0000	-13.025%	13	74	+35.600%
2025-12-11	45.0000	47.5000	45.0000	45.9900	-2.564%	8	71	+17.939%
2025-12-10	47.2000	47.2000	47.2000	47.2000	-12.593%	2	77	+14.915%
2025-12-03	54.0000	54.0000	54.0000	54.0000	-3.312%	5	77	+0.444%
2025-12-02	55.8500	55.8500	55.8500	55.8500	-23.733%	10	82	-2.883%
2025-11-25	73.2300	73.2300	73.2300	73.2300	+1.007%	4	82	-25.932%
2025-11-24	72.5000	72.5000	72.5000	72.5000	-8.920%	5	78	-25.186%
2025-11-21	83.5000	83.5000	79.6000	79.6000	-1.970%	3	82	-31.859%
2025-11-18	81.2000	81.2000	81.2000	81.2000	+10.627%	2	79	-33.202%
2025-11-12	73.8000	73.8000	73.4000	73.4000	-2.068%	8	81	-26.104%
2025-11-06	76.2000	76.2000	74.9500	74.9500	+18.968%	7	82	-27.632%
2025-11-04	63.0000	63.0000	63.0000	63.0000	+11.485%	1	79	-13.905%
2025-11-03	56.9900	56.9900	56.5100	56.5100	-1.379%	2	78	-4.017%
2025-10-30	57.3000	57.3000	57.3000	57.3000	+7.303%	1	78	-5.340%
2025-10-29	53.4000	53.4000	53.4000	53.4000	+4.297%	1	79	+1.573%
2025-10-28	51.1000	51.2000	51.1000	51.2000	+5.676%	10	80	+5.938%
2025-10-24	48.4500	48.4500	48.4500	48.4500	-10.278%	10	70	+11.950%
2025-10-21	54.0000	54.0000	54.0000	54.0000	-3.915%	1	60	+0.444%
2025-10-16	56.2000	56.2000	56.2000	56.2000	+5.047%	3	61	-3.488%
2025-10-13	53.5000	53.5000	53.5000	53.5000	-4.464%	3	64	+1.383%
2025-10-10	51.8100	56.0000	51.8100	56.0000	+31.455%	3	67	-3.143%
2025-10-08	42.5000	42.6000	42.5000	42.6000	-5.122%	2	66	+27.324%
2025-10-02	44.0000	44.9000	44.0000	44.9000	+8.402%	2	66	+20.802%
2025-10-01	41.4200	41.4200	41.4200	41.4200	-8.424%	1	64	+30.951%
2025-09-24	44.0000	45.2300	44.0000	45.2300	+13.075%	5	65	+19.920%
2025-09-23	40.5000	40.5000	40.0000	40.0000	+6.667%	3	63	+35.600%
2025-09-22	37.5000	37.5000	37.5000	37.5000	-1.961%	5	64	+44.640%
2025-09-19	40.8000	40.8000	38.2500	38.2500	-8.273%	3	64	+41.804%
2025-09-18	43.8300	46.5400	41.7000	41.7000	-23.063%	11	65	+30.072%
2025-09-17	54.2000	54.2000	54.2000	54.2000	-0.550%	2	74	+0.074%
2025-09-16	54.0000	54.5000	54.0000	54.5000	-0.909%	2	76	-0.477%
2025-09-15	52.0000	55.0000	52.0000	55.0000	+4.762%	5	78	-1.382%
2025-09-12	52.3500	52.5000	52.1000	52.5000	+3.103%	5	76	+3.314%
2025-09-11	60.0000	62.0000	50.9200	50.9200	-30.247%	16	73	+6.520%
2025-09-10	55.0000	73.0000	55.0000	73.0000	+356.250%	45	65	-25.699%
2025-09-09	16.0000	16.0000	16.0000	16.0000	-5.882%	1	28	+239.000%
2025-07-31	17.0000	17.0000	17.0000	17.0000	-3.737%	1	29	+219.059%
2025-07-29	17.6300	17.6600	17.6300	17.6600	-28.962%	2	28	+207.135%
2025-07-09	24.8600	24.8600	24.8600	24.8600	-28.971%	1	28	+118.182%
2025-06-26	35.0000	35.0000	35.0000	35.0000	+19.454%	1	29	+54.971%
2025-05-14	29.3000	29.3000	29.3000	29.3000	-62.580%	1	30	+85.119%
2025-04-09	78.3000	78.3000	78.3000	78.3000	+74.000%	1	31	-30.728%
2025-03-26	45.0000	45.0000	45.0000	45.0000	-12.757%	1	32	+20.533%
2025-03-06	51.5800	51.5800	51.5800	51.5800	+4.795%	1	30	+5.157%
2025-03-03	45.4000	49.2200	45.4000	49.2200	+7.070%	2	30	+10.199%
2025-02-27	45.9700	45.9700	45.9700	45.9700	+22.456%	1	28	+17.990%
2025-02-19	37.5400	37.5400	37.5400	37.5400	+7.257%	2	27	+44.486%
2025-02-03	35.0000	35.0000	35.0000	35.0000	-0.285%	1	27	+54.971%
2025-01-30	35.1000	35.1000	35.1000	35.1000	+22.727%	1	26	+54.530%
2025-01-22	30.0000	30.8000	28.1000	28.6000	-28.500%	4	27	+89.650%
2025-01-13	40.0000	40.0000	40.0000	40.0000	+11.111%	1	27	+35.600%
2024-12-11	36.0000	36.0000	36.0000	36.0000	-16.667%	2	26	+50.667%
2024-10-28	42.0000	43.2000	42.0000	43.2000	-0.231%	2	24	+25.556%
2024-10-22	43.3000	43.3000	43.3000	43.3000	+15.467%	18	22	+25.266%
2024-10-11	37.5000	37.5000	37.5000	37.5000	-4.822%	2	4	+44.640%
2024-10-10	39.4000	39.4000	39.4000	39.4000	-7.512%	10	3	+37.665%
2024-09-24	42.6000	42.6000	42.6000	42.6000	-8.994%	10	11	+27.324%
2024-09-18	46.8100	46.8100	46.8100	46.8100	0.000%	1	1	+15.873%