Dark

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

EOD

Sep 10, 2026

51.20-14.667%(-8.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	51.2000	51.2000	51.2000	51.2000	-14.667%	1	567	0.000%
2026-09-04	59.2000	60.0000	59.2000	60.0000	+51.134%	10	575	-14.667%
2026-09-03	39.7000	39.7000	39.7000	39.7000	+41.231%	1	575	+28.967%
2026-08-28	28.1100	28.1100	28.1100	28.1100	-0.496%	1	575	+82.142%
2026-08-27	32.7500	33.5100	28.2500	28.2500	-46.597%	4	575	+81.239%
2026-08-25	51.5000	52.9000	51.5000	52.9000	-7.128%	5	577	-3.214%
2026-08-21	56.9600	56.9600	56.9600	56.9600	+7.269%	3	575	-10.112%
2026-08-18	52.0000	53.1000	52.0000	53.1000	+10.949%	3	573	-3.578%
2026-08-17	47.8600	47.8600	47.8600	47.8600	+1.398%	1	571	+6.979%
2026-08-14	49.4000	49.4000	47.2000	47.2000	-13.474%	44	571	+8.475%
2026-08-11	54.5500	54.5500	54.5500	54.5500	-17.223%	1	537	-6.141%
2026-08-03	67.2000	67.4000	65.9000	65.9000	-14.527%	4	538	-22.307%
2026-07-30	77.2000	77.2000	77.1000	77.1000	+2.527%	3	541	-33.593%
2026-07-29	75.1000	75.2000	75.1000	75.2000	+2.732%	3	544	-31.915%
2026-07-28	69.9500	73.2000	69.9500	73.2000	+5.476%	4	547	-30.055%
2026-07-27	69.4000	69.4000	69.4000	69.4000	-13.574%	1	549	-26.225%
2026-07-23	80.2000	80.4000	80.2000	80.3000	-0.496%	5	550	-36.239%
2026-07-20	80.7000	80.7000	80.7000	80.7000	+1.701%	2	555	-36.555%
2026-07-17	84.0000	84.0000	78.5000	79.3500	+49.154%	45	555	-35.476%
2026-07-16	53.0000	53.2000	53.0000	53.2000	+1.721%	3	593	-3.759%
2026-07-15	49.2000	52.3000	49.2000	52.3000	+8.058%	5	590	-2.103%
2026-07-14	48.4000	48.4000	48.4000	48.4000	+9.255%	3	585	+5.785%
2026-07-13	46.1000	46.1000	43.7000	44.3000	+1.606%	7	583	+15.576%
2026-07-10	44.9000	44.9000	43.5000	43.6000	-14.342%	105	578	+17.431%
2026-07-08	51.5000	51.5000	50.9000	50.9000	+1.394%	2	505	+0.589%
2026-07-07	50.4000	50.4000	50.0000	50.2000	+2.512%	5	504	+1.992%
2026-07-06	48.9700	48.9700	48.9700	48.9700	-3.030%	1	503	+4.554%
2026-07-02	48.7000	50.5000	48.7000	50.5000	+13.688%	3	501	+1.386%
2026-06-22	43.0300	44.9000	43.0300	44.4200	-0.626%	7	501	+15.263%
2026-06-18	43.8000	44.7000	43.8000	44.7000	+11.750%	5	462	+14.541%
2026-06-17	40.0000	40.0000	40.0000	40.0000	-18.117%	41	462	+28.000%
2026-06-11	48.8500	48.8500	48.8500	48.8500	+16.866%	1	462	+4.811%
2026-06-08	43.3000	43.3000	41.8000	41.8000	-7.828%	16	462	+22.488%
2026-06-05	40.0000	45.3500	40.0000	45.3500	+9.014%	3	462	+12.900%
2026-06-01	41.8600	41.8600	41.6000	41.6000	-2.347%	11	461	+23.077%
2026-05-28	41.0000	42.6000	41.0000	42.6000	+33.542%	4	456	+20.188%
2026-05-27	32.2000	32.4000	31.7000	31.9000	-0.219%	40	456	+60.502%
2026-05-22	30.7500	31.9700	30.5000	31.9700	-13.360%	5	431	+60.150%
2026-05-21	36.9000	36.9000	36.9000	36.9000	-10.654%	1	430	+38.753%
2026-05-20	41.3000	41.3000	41.3000	41.3000	+7.833%	7	430	+23.971%
2026-05-19	38.0000	38.3000	38.0000	38.3000	+0.131%	5	434	+33.681%
2026-05-15	38.2500	38.2500	38.2500	38.2500	+9.599%	1	434	+33.856%
2026-05-12	34.9000	34.9000	34.9000	34.9000	-6.183%	1	434	+46.705%
2026-05-07	35.6000	37.2000	35.6000	37.2000	-0.800%	6	435	+37.634%
2026-05-06	37.3000	37.6000	37.3000	37.5000	-17.035%	5	430	+36.533%
2026-04-29	45.7000	45.7000	45.2000	45.2000	+2.727%	2	428	+13.274%
2026-04-28	44.0000	44.0000	44.0000	44.0000	+6.796%	1	428	+16.364%
2026-04-27	41.2000	41.2000	41.2000	41.2000	-0.435%	22	428	+24.272%
2026-04-24	44.3000	44.3000	41.3800	41.3800	-14.856%	22	416	+23.731%
2026-04-23	48.1400	48.6000	48.1400	48.6000	+4.069%	12	435	+5.350%
2026-04-21	46.7000	46.7000	46.7000	46.7000	-2.708%	1	423	+9.636%
2026-04-20	48.0000	48.0000	48.0000	48.0000	-15.597%	1	423	+6.667%
2026-04-15	58.5000	58.5000	56.5100	56.8700	-23.045%	38	424	-9.970%
2026-04-06	75.0000	75.3000	73.5000	73.9000	-3.776%	17	416	-30.717%
2026-04-02	76.8000	76.8000	76.8000	76.8000	+2.264%	1	421	-33.333%
2026-03-31	75.1000	75.1000	75.1000	75.1000	+4.844%	1	421	-31.824%
2026-03-25	71.6300	71.6300	71.6300	71.6300	+16.680%	1	420	-28.522%
2026-03-23	61.3900	61.3900	61.3900	61.3900	-7.545%	1	421	-16.599%
2026-03-19	64.5000	66.4000	64.5000	66.4000	+2.628%	2	421	-22.892%
2026-03-18	65.0000	65.0000	64.7000	64.7000	-5.891%	5	420	-20.866%
2026-03-16	66.9000	68.7500	66.9000	68.7500	+2.003%	11	420	-25.527%
2026-03-11	67.4000	67.4000	67.4000	67.4000	+1.690%	1	429	-24.036%
2026-03-10	66.2800	66.2800	66.2800	66.2800	-1.001%	1	429	-22.752%
2026-02-26	66.9500	66.9500	66.9500	66.9500	+5.102%	10	429	-23.525%
2026-02-24	67.0000	67.0000	63.7000	63.7000	-6.653%	2	429	-19.623%
2026-02-23	68.2400	68.2400	68.2400	68.2400	-2.024%	1	429	-24.971%
2026-02-17	69.4300	69.6500	69.4300	69.6500	+8.320%	2	429	-26.490%
2026-02-13	63.8000	64.3000	63.8000	64.3000	-6.131%	4	431	-20.373%
2026-02-06	68.5000	68.5000	68.5000	68.5000	-2.143%	10	431	-25.255%
2026-02-03	69.2000	70.0000	69.1000	70.0000	+47.368%	23	421	-26.857%
2026-01-30	47.5000	47.5000	47.5000	47.5000	+6.502%	1	415	+7.789%
2026-01-29	44.6000	44.6000	44.6000	44.6000	+27.429%	1	414	+14.798%
2026-01-13	34.6900	35.0000	34.4600	35.0000	+2.941%	205	413	+46.286%
2026-01-09	34.0000	34.0000	34.0000	34.0000	-5.973%	1	415	+50.588%
2026-01-08	36.1600	36.1600	36.1600	36.1600	-9.600%	2	415	+41.593%
2026-01-06	41.0000	41.0000	40.0000	40.0000	-16.840%	3	414	+28.000%
2025-12-22	48.1000	48.1000	48.1000	48.1000	-10.926%	3	416	+6.445%
2025-12-18	54.0000	54.0000	54.0000	54.0000	-41.112%	20	416	-5.185%
2025-11-19	92.1000	92.3000	91.7000	91.7000	+41.512%	15	416	-44.166%
2025-10-30	64.8000	65.0000	64.8000	64.8000	+2.370%	20	411	-20.988%
2025-10-13	63.6000	63.6000	63.3000	63.3000	+17.658%	2	396	-19.115%
2025-09-24	46.8000	53.8000	46.8000	53.8000	+24.537%	6	396	-4.833%
2025-09-22	44.5500	44.5500	43.2000	43.2000	-6.291%	6	397	+18.519%
2025-09-19	46.3000	46.3000	46.1000	46.1000	-7.131%	2	391	+11.063%
2025-09-18	53.5000	53.5000	49.6400	49.6400	-21.950%	4	390	+3.143%
2025-09-16	63.6000	63.7000	63.6000	63.6000	-4.000%	22	387	-19.497%
2025-09-15	66.2500	66.2500	66.2500	66.2500	+6.683%	1	366	-22.717%
2025-09-12	63.5000	63.5000	62.1000	62.1000	-3.796%	39	366	-17.552%
2025-09-11	71.7000	71.7000	64.5500	64.5500	-19.714%	215	327	-20.682%
2025-09-10	52.3500	80.4000	52.3500	80.4000	+323.158%	3	132	-36.318%
2025-09-09	19.0000	19.0000	19.0000	19.0000	-27.757%	1	131	+169.474%
2025-07-10	26.3000	26.3000	26.3000	26.3000	-21.610%	2	130	+94.677%
2025-05-14	34.7200	34.7200	33.5500	33.5500	-58.416%	5	128	+52.608%
2025-04-10	80.6800	80.6800	80.6800	80.6800	-9.602%	1	131	-36.539%
2025-04-09	89.2500	89.2500	89.2500	89.2500	+10.321%	1	132	-42.633%
2025-04-04	77.6800	80.9000	77.6800	80.9000	+25.621%	12	131	-36.712%
2025-03-31	64.4000	64.4000	64.4000	64.4000	-0.340%	4	130	-20.497%
2025-03-10	64.6200	64.6200	64.6200	64.6200	+57.995%	1	126	-20.768%
2025-02-19	40.9000	40.9000	40.9000	40.9000	+3.939%	1	127	+25.183%
2025-02-18	39.3500	39.3500	39.3500	39.3500	-12.749%	1	125	+30.114%
2025-01-07	44.5000	45.1000	44.5000	45.1000	+9.946%	6	125	+13.525%
2024-12-06	41.0200	41.0200	41.0200	41.0200	-2.333%	2	125	+24.817%
2024-12-05	42.0000	42.0000	42.0000	42.0000	-15.832%	1	126	+21.905%
2024-10-25	50.0600	50.0600	49.6000	49.9000	-1.772%	6	125	+2.605%
2024-10-18	50.8000	50.8000	50.8000	50.8000	+1.600%	84	122	+0.787%
2024-10-17	50.0000	50.0000	50.0000	50.0000	0.000%	80	80	+2.400%