Dark

SNPS20270115P500
SNPS Jan 15 2027 500.00 Put (SNPS270115P00500000)
option OPRA

EOD

Jul 30, 2026

138.45+3.244%(+4.35)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	138.4500	138.4500	138.4500	138.4500	+3.244%	68	888	0.000%
2026-07-29	129.0000	134.1000	129.0000	134.1000	+6.344%	4	927	+3.244%
2026-07-27	126.1000	126.1000	126.1000	126.1000	-9.800%	1	928	+9.794%
2026-07-22	139.8000	139.8000	139.8000	139.8000	+2.719%	1	929	-0.966%
2026-07-21	136.1000	136.1000	136.1000	136.1000	-1.377%	1	928	+1.727%
2026-07-17	129.0000	138.0000	129.0000	138.0000	+33.981%	55	929	+0.326%
2026-07-16	103.0000	103.0000	103.0000	103.0000	+4.675%	1	922	+34.417%
2026-07-15	98.4000	98.4000	98.4000	98.4000	+2.075%	1	921	+40.701%
2026-07-14	96.4000	96.4000	96.4000	96.4000	+4.669%	575	920	+43.620%
2026-07-13	89.9000	92.1000	89.4000	92.1000	-10.583%	3	351	+50.326%
2026-07-09	103.0000	103.0000	103.0000	103.0000	+25.917%	3	351	+34.417%
2026-06-24	81.5000	81.8000	81.5000	81.8000	-10.796%	4	351	+69.254%
2026-06-10	91.7000	91.7000	91.7000	91.7000	+11.017%	1	351	+50.981%
2026-06-08	82.0200	82.6000	82.0200	82.6000	+10.280%	2	352	+67.615%
2026-06-04	75.0000	75.0000	74.9000	74.9000	+2.183%	2	350	+84.846%
2026-06-03	73.3000	73.3000	73.3000	73.3000	-6.861%	1	349	+88.881%
2026-06-01	78.3000	83.8000	78.3000	78.7000	-0.380%	27	349	+75.921%
2026-05-29	81.1000	81.3000	79.0000	79.0000	-4.647%	4	324	+75.253%
2026-05-28	79.3200	82.8500	79.3200	82.8500	+29.656%	5	320	+67.109%
2026-05-27	63.9000	63.9000	63.9000	63.9000	+3.566%	1	319	+116.667%
2026-05-22	61.1000	61.7000	60.8000	61.7000	-20.572%	9	318	+124.392%
2026-05-20	77.6800	77.6800	77.6800	77.6800	+6.411%	1	317	+78.231%
2026-05-19	73.0000	73.0000	73.0000	73.0000	-2.693%	1	316	+89.658%
2026-05-18	75.0200	75.0200	75.0200	75.0200	+9.518%	1	316	+84.551%
2026-05-08	68.0000	68.5000	68.0000	68.5000	-19.958%	31	316	+102.117%
2026-04-29	86.0000	86.0000	85.5800	85.5800	+5.654%	2	292	+61.778%
2026-04-28	81.0000	81.0000	81.0000	81.0000	+5.208%	1	292	+70.926%
2026-04-24	82.9200	82.9200	76.9900	76.9900	-14.456%	2	292	+79.829%
2026-04-23	90.0000	90.0000	90.0000	90.0000	+5.018%	1	292	+53.833%
2026-04-22	84.8000	85.7000	84.7000	85.7000	-5.928%	12	292	+61.552%
2026-04-17	91.1000	91.8000	91.1000	91.1000	-29.144%	4	291	+51.976%
2026-04-10	128.5700	128.5700	128.5700	128.5700	-0.023%	10	292	+7.685%
2026-03-31	128.6000	128.6000	128.6000	128.6000	-5.197%	200	302	+7.659%
2026-03-30	136.2000	136.2000	135.6500	135.6500	+29.068%	3	109	+2.064%
2026-03-23	104.4200	105.1000	104.1600	105.1000	-6.991%	11	110	+31.732%
2026-03-09	113.0000	113.0000	113.0000	113.0000	+4.147%	2	105	+22.522%
2026-03-05	104.6000	110.0000	104.6000	108.5000	+2.358%	5	103	+27.604%
2026-02-25	105.7000	106.0000	105.7000	106.0000	-5.912%	12	99	+30.613%
2026-02-24	112.6600	112.6600	112.6600	112.6600	-3.898%	1	99	+22.892%
2026-02-23	117.2300	117.2300	117.2300	117.2300	+8.396%	1	100	+18.101%
2026-02-11	108.1500	108.1500	108.1500	108.1500	+44.586%	1	100	+28.017%
2026-01-27	74.8000	74.8000	74.8000	74.8000	+1.963%	10	99	+85.094%
2026-01-07	73.3600	73.3600	73.3600	73.3600	-14.797%	1	92	+88.727%
2025-12-22	89.0000	89.0000	86.1000	86.1000	-14.414%	4	93	+60.801%
2025-12-09	100.6000	100.6000	100.6000	100.6000	-22.136%	2	93	+37.624%
2025-11-26	129.2000	129.2000	129.2000	129.2000	-7.622%	1	91	+7.159%
2025-11-17	139.5700	140.2700	139.5700	139.8600	+0.691%	4	91	-1.008%
2025-11-06	138.9000	138.9000	138.9000	138.9000	+32.919%	1	93	-0.324%
2025-10-23	104.5000	104.5000	104.5000	104.5000	-10.377%	1	93	+32.488%
2025-10-17	116.6000	116.6000	116.6000	116.6000	+6.290%	1	92	+18.739%
2025-10-14	109.7000	109.7000	109.7000	109.7000	+0.467%	1	92	+26.208%
2025-10-13	109.1900	109.1900	109.1900	109.1900	+20.346%	1	93	+26.797%
2025-10-09	90.6500	90.7300	90.6500	90.7300	-3.989%	2	92	+52.596%
2025-10-03	94.3000	94.5000	94.3000	94.5000	+10.526%	6	90	+46.508%
2025-10-01	85.5000	85.5000	85.5000	85.5000	-0.812%	1	94	+61.930%
2025-09-19	86.2000	86.2000	86.2000	86.2000	-23.757%	1	93	+60.615%
2025-09-17	113.0600	113.0600	113.0600	113.0600	+1.472%	1	94	+22.457%
2025-09-16	111.4200	111.4200	111.4200	111.4200	+0.787%	1	93	+24.260%
2025-09-11	110.5500	110.5500	110.5500	110.5500	-18.981%	4	93	+25.237%
2025-09-10	128.1000	136.4500	127.5500	136.4500	+241.381%	11	97	+1.466%
2025-09-09	39.9700	39.9700	39.9700	39.9700	+0.528%	1	87	+246.385%
2025-08-19	39.7600	39.7600	39.7600	39.7600	-20.225%	3	87	+248.214%
2025-07-11	49.8400	49.8400	49.8400	49.8400	-5.678%	3	84	+177.789%
2025-07-10	52.8400	52.8400	52.8400	52.8400	-11.933%	10	87	+162.017%
2025-07-07	60.0000	60.1000	60.0000	60.0000	-11.765%	8	97	+130.750%
2025-06-27	68.0000	68.0000	68.0000	68.0000	+2.394%	1	97	+103.603%
2025-05-13	66.4100	66.4100	66.4100	66.4100	-29.223%	1	98	+108.478%
2025-04-29	93.8300	93.8300	93.8300	93.8300	-26.350%	1	99	+47.554%
2025-04-08	127.4000	127.4000	127.4000	127.4000	+19.143%	1	98	+8.673%
2025-03-31	104.3000	106.9300	104.3000	106.9300	+29.581%	68	97	+29.477%
2025-02-21	82.6000	82.6000	82.5200	82.5200	+19.924%	4	29	+67.778%
2025-02-13	69.3500	69.3500	68.8100	68.8100	+2.701%	2	29	+101.206%
2025-02-07	67.0000	67.0000	67.0000	67.0000	-8.420%	2	29	+106.642%
2025-01-27	73.1600	73.1600	73.1600	73.1600	+23.769%	10	28	+89.243%
2025-01-23	59.1100	59.1100	59.1100	59.1100	-8.739%	10	18	+134.224%
2025-01-21	64.7700	64.7700	64.7700	64.7700	-20.528%	1	28	+113.756%
2024-12-27	82.0000	82.0000	81.5000	81.5000	+6.536%	4	27	+69.877%
2024-12-26	76.5000	76.5000	76.5000	76.5000	-2.174%	1	29	+80.980%
2024-12-13	78.2000	78.2000	78.2000	78.2000	+4.685%	2	28	+77.046%
2024-12-11	74.6900	74.7000	74.6900	74.7000	-4.926%	2	29	+85.341%
2024-12-10	75.0000	78.5700	75.0000	78.5700	+8.074%	3	29	+76.212%
2024-12-05	67.4000	73.5900	67.4000	72.7000	+3.857%	6	30	+90.440%
2024-11-15	70.0000	70.0000	70.0000	70.0000	+12.486%	2	24	+97.786%
2024-11-07	62.2300	62.2300	62.2300	62.2300	-20.726%	5	23	+122.481%
2024-11-01	78.5000	78.5000	78.5000	78.5000	+7.933%	2	28	+76.369%
2024-10-30	72.7300	72.7300	72.7300	72.7300	-17.221%	5	29	+90.362%
2024-10-23	87.8600	87.8600	87.8600	87.8600	+3.547%	5	34	+57.580%
2024-10-17	82.0200	84.8500	80.8600	84.8500	-2.527%	18	29	+63.170%
2024-10-16	87.0500	87.0500	87.0500	87.0500	+15.451%	10	11	+59.047%
2024-10-15	75.4000	75.4000	75.4000	75.4000	-5.312%	1	1	+83.621%
2024-09-26	79.6300	79.6300	79.6300	79.6300	-10.618%	1	2	+73.867%
2024-09-18	89.0900	89.0900	89.0900	89.0900	0.000%	1	1	+55.405%