Dark

SNPS20280121C400
SNPS Jan 21 2028 400.00 Call (SNPS280121C00400000)
option OPRA

EOD

Sep 16, 2026

81.00+6.579%(+5.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	79.5000	81.0000	79.5000	81.0000	+6.579%	5	191	0.000%
2026-09-15	80.9500	81.7500	72.3300	76.0000	-8.434%	94	192	+6.579%
2026-09-14	91.6000	91.6000	83.0000	83.0000	-10.753%	23	146	-2.410%
2026-09-10	93.0000	93.0000	93.0000	93.0000	-1.064%	1	134	-12.903%
2026-09-09	92.2000	94.0000	92.2000	94.0000	+0.535%	2	134	-13.830%
2026-09-08	94.0000	94.0000	93.5000	93.5000	+5.056%	3	132	-13.369%
2026-09-04	90.0000	91.8000	81.9700	89.0000	-15.238%	25	125	-8.989%
2026-09-03	105.0000	105.0000	105.0000	105.0000	+1.371%	1	125	-22.857%
2026-09-02	103.5800	103.5800	103.5800	103.5800	+0.563%	1	125	-21.800%
2026-09-01	105.0000	106.5000	102.2000	103.0000	-18.254%	8	125	-21.359%
2026-08-31	126.0000	126.0000	126.0000	126.0000	-3.077%	1	124	-35.714%
2026-08-28	130.0000	130.0000	130.0000	130.0000	-5.558%	1	124	-37.692%
2026-08-27	120.0000	137.6500	119.7200	137.6500	+30.449%	18	124	-41.155%
2026-08-26	102.7000	105.9000	102.7000	105.5200	+1.962%	5	131	-23.237%
2026-08-25	101.3200	103.4900	101.3200	103.4900	+5.066%	2	130	-21.732%
2026-08-20	103.8000	103.8000	98.5000	98.5000	-5.152%	4	130	-17.766%
2026-08-19	103.8500	103.8500	103.8500	103.8500	-4.725%	2	130	-22.003%
2026-08-18	109.0000	109.0000	109.0000	109.0000	-7.627%	1	130	-25.688%
2026-08-14	118.0000	118.0000	118.0000	118.0000	+7.273%	1	130	-31.356%
2026-08-12	110.0000	110.0000	110.0000	110.0000	-9.091%	200	131	-26.364%
2026-08-10	118.5000	121.0000	118.0000	121.0000	+5.172%	6	259	-33.058%
2026-08-07	115.0500	115.0500	115.0500	115.0500	+2.267%	1	264	-29.596%
2026-08-06	112.5000	112.5000	112.5000	112.5000	+1.351%	1	263	-28.000%
2026-08-05	111.0000	111.0000	111.0000	111.0000	-0.893%	1	262	-27.027%
2026-08-04	112.0000	112.0000	112.0000	112.0000	+9.804%	2	261	-27.679%
2026-08-03	102.0000	102.0000	102.0000	102.0000	+5.372%	1	259	-20.588%
2026-07-31	96.0000	96.8700	96.0000	96.8000	+4.694%	7	258	-16.322%
2026-07-30	92.4600	92.4600	92.4600	92.4600	-5.218%	1	256	-12.395%
2026-07-29	97.5500	97.5500	97.5500	97.5500	-2.450%	1	256	-16.966%
2026-07-28	100.0000	100.0000	100.0000	100.0000	-4.762%	2	255	-19.000%
2026-07-27	108.3500	108.3500	105.0000	105.0000	+12.903%	5	253	-22.857%
2026-07-24	98.0000	98.0000	93.0000	93.0000	-4.124%	4	250	-12.903%
2026-07-23	97.0000	97.0000	97.0000	97.0000	-1.523%	1	246	-16.495%
2026-07-22	103.0000	103.0000	98.5000	98.5000	-1.569%	3	245	-17.766%
2026-07-20	100.0700	100.0700	100.0700	100.0700	-1.892%	1	244	-19.057%
2026-07-17	96.0000	102.0000	89.6000	102.0000	-15.000%	218	243	-20.588%
2026-07-16	120.0000	120.0000	120.0000	120.0000	-2.913%	1	51	-32.500%
2026-07-15	123.6000	123.6000	123.6000	123.6000	-3.888%	3	50	-34.466%
2026-07-14	128.6000	128.6000	128.6000	128.6000	-2.576%	1	50	-37.014%
2026-07-13	131.0000	132.0000	131.0000	132.0000	-0.452%	3	50	-38.636%
2026-07-08	135.0000	135.0000	132.6000	132.6000	-0.301%	4	49	-38.914%
2026-07-07	133.0000	133.0000	133.0000	133.0000	-5.149%	1	48	-39.098%
2026-07-06	140.0700	140.2200	139.5500	140.2200	-1.254%	6	47	-42.234%
2026-06-29	142.0000	142.0000	142.0000	142.0000	+1.429%	1	47	-42.958%
2026-06-26	140.0000	140.0000	140.0000	140.0000	-10.800%	1	47	-42.143%
2026-06-25	156.9500	156.9500	156.9500	156.9500	-3.712%	1	47	-48.391%
2026-06-17	163.0000	163.0000	163.0000	163.0000	+9.249%	1	47	-50.307%
2026-06-16	149.2000	149.2000	149.2000	149.2000	-3.730%	5	47	-45.710%
2026-06-05	155.5000	155.5000	154.9800	154.9800	-16.561%	6	45	-47.735%
2026-06-03	184.5000	185.7400	184.5000	185.7400	+3.074%	2	47	-56.391%
2026-06-01	168.8000	180.2000	168.8000	180.2000	+4.585%	3	46	-55.050%
2026-05-28	173.5000	177.0000	168.0000	172.3000	-19.860%	7	46	-52.989%
2026-05-26	215.0000	215.0000	215.0000	215.0000	+21.127%	1	43	-62.326%
2026-05-20	169.8000	179.0000	169.8000	177.5000	-4.493%	5	42	-54.366%
2026-05-15	187.0000	187.0000	185.8500	185.8500	-3.705%	2	41	-56.416%
2026-05-14	193.0000	193.0000	193.0000	193.0000	-2.594%	1	39	-58.031%
2026-05-08	199.2000	199.2000	198.1400	198.1400	+4.284%	4	39	-59.120%
2026-05-05	188.0000	190.0000	188.0000	190.0000	+12.094%	2	42	-57.368%
2026-04-29	169.5000	169.5000	169.5000	169.5000	-2.305%	1	43	-52.212%
2026-04-28	173.5000	173.5000	173.5000	173.5000	-7.110%	9	44	-53.314%
2026-04-24	180.4600	186.7800	179.3600	186.7800	+20.503%	12	35	-56.633%
2026-04-23	155.0000	155.0000	155.0000	155.0000	-5.488%	1	40	-47.742%
2026-04-21	164.0000	164.0000	164.0000	164.0000	+7.746%	1	39	-50.610%
2026-04-20	152.2100	152.2100	152.2100	152.2100	+0.138%	1	40	-46.784%
2026-04-17	152.0000	152.0000	152.0000	152.0000	+7.801%	3	41	-46.711%
2026-04-16	141.0000	141.0000	141.0000	141.0000	+4.444%	1	42	-42.553%
2026-04-15	131.0000	135.0000	129.0000	135.0000	+9.489%	4	41	-40.000%
2026-04-13	112.0000	123.3000	112.0000	123.3000	+15.234%	3	43	-34.307%
2026-04-10	107.0000	107.6200	105.5800	107.0000	-3.863%	6	44	-24.299%
2026-04-09	111.3000	111.3000	111.3000	111.3000	-6.076%	1	40	-27.224%
2026-04-08	118.5000	118.5000	118.5000	118.5000	+9.722%	1	40	-31.646%
2026-04-07	108.0000	108.0000	108.0000	108.0000	-3.347%	1	41	-25.000%
2026-03-31	111.7400	111.7400	111.7400	111.7400	-5.864%	3	40	-27.510%
2026-03-26	118.8000	119.2500	118.7000	118.7000	-1.083%	5	37	-31.761%
2026-03-25	120.0400	121.4000	118.8000	120.0000	-6.977%	6	32	-32.500%
2026-03-24	133.3000	133.3000	129.0000	129.0000	-9.790%	3	28	-37.209%
2026-03-23	144.4000	145.0000	143.0000	143.0000	+4.893%	3	26	-43.357%
2026-03-16	136.3300	136.3300	136.3300	136.3300	-5.523%	1	27	-40.585%
2026-03-10	146.2400	146.2400	144.3000	144.3000	+3.463%	2	28	-43.867%
2026-02-26	139.1400	139.4700	139.1400	139.4700	+8.116%	2	26	-41.923%
2026-02-23	129.0000	129.0000	129.0000	129.0000	-10.398%	1	24	-37.209%
2026-02-18	144.0000	144.0000	143.9700	143.9700	+8.175%	3	23	-43.738%
2026-02-11	133.0900	133.0900	133.0900	133.0900	-4.252%	1	23	-39.139%
2026-02-09	139.0000	139.0000	139.0000	139.0000	+15.833%	1	22	-41.727%
2026-02-04	120.0000	120.0000	120.0000	120.0000	-4.382%	1	22	-32.500%
2026-02-03	125.5000	125.5000	125.5000	125.5000	-17.829%	10	21	-35.458%
2026-02-02	152.7300	152.7300	152.7300	152.7300	-16.523%	2	17	-46.965%
2026-01-23	182.9600	182.9600	182.9600	182.9600	-5.447%	1	19	-55.728%
2026-01-13	193.5000	193.5000	193.5000	193.5000	-5.147%	2	18	-58.140%
2026-01-09	190.0000	204.0000	190.0000	204.0000	+7.652%	4	16	-60.294%
2026-01-06	189.5000	189.5000	189.5000	189.5000	+14.502%	1	18	-57.256%
2026-01-02	171.5000	171.5000	165.0000	165.5000	-3.499%	3	19	-51.057%
2025-12-30	171.5000	171.5000	171.5000	171.5000	+2.947%	1	19	-52.770%
2025-12-19	164.5100	166.5900	164.5100	166.5900	+4.119%	3	18	-51.378%
2025-12-12	160.0000	160.0000	160.0000	160.0000	-1.840%	1	20	-49.375%
2025-12-11	163.0000	163.0000	163.0000	163.0000	-7.123%	1	20	-50.307%
2025-12-10	175.5000	175.5000	175.5000	175.5000	+5.850%	1	20	-53.846%
2025-12-08	165.6000	165.8000	165.6000	165.8000	+4.480%	2	20	-51.146%
2025-12-02	158.6900	158.6900	158.6900	158.6900	+4.857%	1	21	-48.957%
2025-12-01	153.0000	153.0000	146.0000	151.3400	+21.950%	14	21	-46.478%
2025-11-25	124.1000	124.1000	124.1000	124.1000	+0.081%	1	17	-34.730%
2025-11-20	124.0000	124.0000	124.0000	124.0000	+7.826%	3	18	-34.677%
2025-11-19	115.0000	115.0000	115.0000	115.0000	+4.545%	1	15	-29.565%
2025-11-18	110.0000	110.0000	110.0000	110.0000	-6.961%	2	16	-26.364%
2025-11-17	118.2300	118.2300	118.2300	118.2300	-4.345%	1	14	-31.489%
2025-11-14	116.6400	123.6000	116.6400	123.6000	+5.299%	2	13	-34.466%
2025-11-11	117.3800	117.3800	117.3800	117.3800	+3.137%	5	10	-30.993%
2025-11-07	118.5000	118.5000	113.8100	113.8100	-7.472%	4	10	-28.829%
2025-11-06	120.0000	123.0000	120.0000	123.0000	-12.766%	2	6	-34.146%
2025-11-04	141.0000	141.0000	141.0000	141.0000	-4.730%	1	4	-42.553%
2025-10-16	148.0000	148.0000	148.0000	148.0000	+3.860%	1	3	-45.270%
2025-10-15	142.5000	142.5000	142.5000	142.5000	-15.179%	1	4	-43.158%
2025-10-07	168.0000	168.0000	168.0000	168.0000	-5.618%	1	3	-51.786%
2025-10-01	178.0000	178.0000	178.0000	178.0000	-1.111%	2	4	-54.494%
2025-09-23	180.0000	180.0000	180.0000	180.0000	-2.703%	1	2	-55.000%
2025-09-19	185.0000	185.0000	185.0000	185.0000	+42.308%	1	3	-56.216%
2025-09-16	130.0000	130.0000	130.0000	130.0000	0.000%	2	2	-37.692%