Dark

SNPS20270115P420
SNPS Jan 15 2027 420.00 Put (SNPS270115P00420000)
option OPRA

EOD

Jul 30, 2026

77.10+2.527%(+1.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	77.2000	77.2000	77.1000	77.1000	+2.527%	3	541	0.000%
2026-07-29	75.1000	75.2000	75.1000	75.2000	+2.732%	3	544	+2.527%
2026-07-28	69.9500	73.2000	69.9500	73.2000	+5.476%	4	547	+5.328%
2026-07-27	69.4000	69.4000	69.4000	69.4000	-13.574%	1	549	+11.095%
2026-07-23	80.2000	80.4000	80.2000	80.3000	-0.496%	5	550	-3.985%
2026-07-20	80.7000	80.7000	80.7000	80.7000	+1.701%	2	555	-4.461%
2026-07-17	84.0000	84.0000	78.5000	79.3500	+49.154%	45	555	-2.836%
2026-07-16	53.0000	53.2000	53.0000	53.2000	+1.721%	3	593	+44.925%
2026-07-15	49.2000	52.3000	49.2000	52.3000	+8.058%	5	590	+47.419%
2026-07-14	48.4000	48.4000	48.4000	48.4000	+9.255%	3	585	+59.298%
2026-07-13	46.1000	46.1000	43.7000	44.3000	+1.606%	7	583	+74.041%
2026-07-10	44.9000	44.9000	43.5000	43.6000	-14.342%	105	578	+76.835%
2026-07-08	51.5000	51.5000	50.9000	50.9000	+1.394%	2	505	+51.473%
2026-07-07	50.4000	50.4000	50.0000	50.2000	+2.512%	5	504	+53.586%
2026-07-06	48.9700	48.9700	48.9700	48.9700	-3.030%	1	503	+57.443%
2026-07-02	48.7000	50.5000	48.7000	50.5000	+13.688%	3	501	+52.673%
2026-06-22	43.0300	44.9000	43.0300	44.4200	-0.626%	7	501	+73.570%
2026-06-18	43.8000	44.7000	43.8000	44.7000	+11.750%	5	462	+72.483%
2026-06-17	40.0000	40.0000	40.0000	40.0000	-18.117%	41	462	+92.750%
2026-06-11	48.8500	48.8500	48.8500	48.8500	+16.866%	1	462	+57.830%
2026-06-08	43.3000	43.3000	41.8000	41.8000	-7.828%	16	462	+84.450%
2026-06-05	40.0000	45.3500	40.0000	45.3500	+9.014%	3	462	+70.011%
2026-06-01	41.8600	41.8600	41.6000	41.6000	-2.347%	11	461	+85.337%
2026-05-28	41.0000	42.6000	41.0000	42.6000	+33.542%	4	456	+80.986%
2026-05-27	32.2000	32.4000	31.7000	31.9000	-0.219%	40	456	+141.693%
2026-05-22	30.7500	31.9700	30.5000	31.9700	-13.360%	5	431	+141.164%
2026-05-21	36.9000	36.9000	36.9000	36.9000	-10.654%	1	430	+108.943%
2026-05-20	41.3000	41.3000	41.3000	41.3000	+7.833%	7	430	+86.683%
2026-05-19	38.0000	38.3000	38.0000	38.3000	+0.131%	5	434	+101.305%
2026-05-15	38.2500	38.2500	38.2500	38.2500	+9.599%	1	434	+101.569%
2026-05-12	34.9000	34.9000	34.9000	34.9000	-6.183%	1	434	+120.917%
2026-05-07	35.6000	37.2000	35.6000	37.2000	-0.800%	6	435	+107.258%
2026-05-06	37.3000	37.6000	37.3000	37.5000	-17.035%	5	430	+105.600%
2026-04-29	45.7000	45.7000	45.2000	45.2000	+2.727%	2	428	+70.575%
2026-04-28	44.0000	44.0000	44.0000	44.0000	+6.796%	1	428	+75.227%
2026-04-27	41.2000	41.2000	41.2000	41.2000	-0.435%	22	428	+87.136%
2026-04-24	44.3000	44.3000	41.3800	41.3800	-14.856%	22	416	+86.322%
2026-04-23	48.1400	48.6000	48.1400	48.6000	+4.069%	12	435	+58.642%
2026-04-21	46.7000	46.7000	46.7000	46.7000	-2.708%	1	423	+65.096%
2026-04-20	48.0000	48.0000	48.0000	48.0000	-15.597%	1	423	+60.625%
2026-04-15	58.5000	58.5000	56.5100	56.8700	-23.045%	38	424	+35.572%
2026-04-06	75.0000	75.3000	73.5000	73.9000	-3.776%	17	416	+4.330%
2026-04-02	76.8000	76.8000	76.8000	76.8000	+2.264%	1	421	+0.391%
2026-03-31	75.1000	75.1000	75.1000	75.1000	+4.844%	1	421	+2.663%
2026-03-25	71.6300	71.6300	71.6300	71.6300	+16.680%	1	420	+7.636%
2026-03-23	61.3900	61.3900	61.3900	61.3900	-7.545%	1	421	+25.590%
2026-03-19	64.5000	66.4000	64.5000	66.4000	+2.628%	2	421	+16.114%
2026-03-18	65.0000	65.0000	64.7000	64.7000	-5.891%	5	420	+19.165%
2026-03-16	66.9000	68.7500	66.9000	68.7500	+2.003%	11	420	+12.145%
2026-03-11	67.4000	67.4000	67.4000	67.4000	+1.690%	1	429	+14.392%
2026-03-10	66.2800	66.2800	66.2800	66.2800	-1.001%	1	429	+16.325%
2026-02-26	66.9500	66.9500	66.9500	66.9500	+5.102%	10	429	+15.161%
2026-02-24	67.0000	67.0000	63.7000	63.7000	-6.653%	2	429	+21.036%
2026-02-23	68.2400	68.2400	68.2400	68.2400	-2.024%	1	429	+12.984%
2026-02-17	69.4300	69.6500	69.4300	69.6500	+8.320%	2	429	+10.696%
2026-02-13	63.8000	64.3000	63.8000	64.3000	-6.131%	4	431	+19.907%
2026-02-06	68.5000	68.5000	68.5000	68.5000	-2.143%	10	431	+12.555%
2026-02-03	69.2000	70.0000	69.1000	70.0000	+47.368%	23	421	+10.143%
2026-01-30	47.5000	47.5000	47.5000	47.5000	+6.502%	1	415	+62.316%
2026-01-29	44.6000	44.6000	44.6000	44.6000	+27.429%	1	414	+72.870%
2026-01-13	34.6900	35.0000	34.4600	35.0000	+2.941%	205	413	+120.286%
2026-01-09	34.0000	34.0000	34.0000	34.0000	-5.973%	1	415	+126.765%
2026-01-08	36.1600	36.1600	36.1600	36.1600	-9.600%	2	415	+113.219%
2026-01-06	41.0000	41.0000	40.0000	40.0000	-16.840%	3	414	+92.750%
2025-12-22	48.1000	48.1000	48.1000	48.1000	-10.926%	3	416	+60.291%
2025-12-18	54.0000	54.0000	54.0000	54.0000	-41.112%	20	416	+42.778%
2025-11-19	92.1000	92.3000	91.7000	91.7000	+41.512%	15	416	-15.921%
2025-10-30	64.8000	65.0000	64.8000	64.8000	+2.370%	20	411	+18.981%
2025-10-13	63.6000	63.6000	63.3000	63.3000	+17.658%	2	396	+21.801%
2025-09-24	46.8000	53.8000	46.8000	53.8000	+24.537%	6	396	+43.309%
2025-09-22	44.5500	44.5500	43.2000	43.2000	-6.291%	6	397	+78.472%
2025-09-19	46.3000	46.3000	46.1000	46.1000	-7.131%	2	391	+67.245%
2025-09-18	53.5000	53.5000	49.6400	49.6400	-21.950%	4	390	+55.318%
2025-09-16	63.6000	63.7000	63.6000	63.6000	-4.000%	22	387	+21.226%
2025-09-15	66.2500	66.2500	66.2500	66.2500	+6.683%	1	366	+16.377%
2025-09-12	63.5000	63.5000	62.1000	62.1000	-3.796%	39	366	+24.155%
2025-09-11	71.7000	71.7000	64.5500	64.5500	-19.714%	215	327	+19.442%
2025-09-10	52.3500	80.4000	52.3500	80.4000	+323.158%	3	132	-4.104%
2025-09-09	19.0000	19.0000	19.0000	19.0000	-27.757%	1	131	+305.789%
2025-07-10	26.3000	26.3000	26.3000	26.3000	-21.610%	2	130	+193.156%
2025-05-14	34.7200	34.7200	33.5500	33.5500	-58.416%	5	128	+129.806%
2025-04-10	80.6800	80.6800	80.6800	80.6800	-9.602%	1	131	-4.437%
2025-04-09	89.2500	89.2500	89.2500	89.2500	+10.321%	1	132	-13.613%
2025-04-04	77.6800	80.9000	77.6800	80.9000	+25.621%	12	131	-4.697%
2025-03-31	64.4000	64.4000	64.4000	64.4000	-0.340%	4	130	+19.720%
2025-03-10	64.6200	64.6200	64.6200	64.6200	+57.995%	1	126	+19.313%
2025-02-19	40.9000	40.9000	40.9000	40.9000	+3.939%	1	127	+88.509%
2025-02-18	39.3500	39.3500	39.3500	39.3500	-12.749%	1	125	+95.934%
2025-01-07	44.5000	45.1000	44.5000	45.1000	+9.946%	6	125	+70.953%
2024-12-06	41.0200	41.0200	41.0200	41.0200	-2.333%	2	125	+87.957%
2024-12-05	42.0000	42.0000	42.0000	42.0000	-15.832%	1	126	+83.571%
2024-10-25	50.0600	50.0600	49.6000	49.9000	-1.772%	6	125	+54.509%
2024-10-18	50.8000	50.8000	50.8000	50.8000	+1.600%	84	122	+51.772%
2024-10-17	50.0000	50.0000	50.0000	50.0000	0.000%	80	80	+54.200%