Dark

SNY20261218C45
SNY Dec 18 2026 45.00 Call (SNY261218C00045000)
option OPRA

EOD

Oct 1, 2026

0.7000-6.667%(-0.0500)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9000	0.9000	0.7000	0.7000	-6.667%	33	1,322	0.000%
2026-09-30	0.7500	0.7500	0.6500	0.7500	+11.940%	3	1,321	-6.667%
2026-09-29	0.6000	0.6700	0.6000	0.6700	-4.286%	12	1,321	+4.478%
2026-09-28	0.7000	0.7100	0.7000	0.7000	0.000%	267	1,331	0.000%
2026-09-25	0.7000	0.7000	0.6900	0.7000	-4.110%	25	1,073	0.000%
2026-09-24	0.9200	0.9200	0.7300	0.7300	-41.600%	2	1,080	-4.110%
2026-09-22	1.1500	1.2500	1.1500	1.2500	-3.846%	187	1,081	-44.000%
2026-09-21	1.3000	1.3500	1.3000	1.3000	0.000%	15	958	-46.154%
2026-09-18	1.3500	1.3500	1.3000	1.3000	-16.129%	29	964	-46.154%
2026-09-17	1.5500	1.6000	1.5500	1.5500	+10.714%	8	965	-54.839%
2026-09-16	1.4500	1.6000	1.4000	1.4000	-3.448%	48	967	-50.000%
2026-09-15	1.5000	1.5000	1.4500	1.4500	-19.444%	151	967	-51.724%
2026-09-14	1.8500	1.8500	1.6500	1.8000	+24.138%	21	856	-61.111%
2026-09-11	1.4500	1.4700	1.4000	1.4500	-27.500%	6	847	-51.724%
2026-09-08	2.0000	2.0000	2.0000	2.0000	-11.111%	101	850	-65.000%
2026-09-04	2.2500	2.2500	2.2500	2.2500	0.000%	2	785	-68.889%
2026-09-03	2.3100	2.3100	2.2500	2.2500	-16.667%	2	785	-68.889%
2026-09-02	2.7000	2.7000	2.7000	2.7000	+20.000%	1	784	-74.074%
2026-09-01	2.4000	2.4000	2.2500	2.2500	-6.250%	5	784	-68.889%
2026-08-31	2.4400	2.4600	2.3500	2.4000	-10.112%	57	784	-70.833%
2026-08-28	2.6000	2.6700	2.6000	2.6700	-4.301%	159	740	-73.783%
2026-08-27	2.7900	2.7900	2.7900	2.7900	-17.941%	2	681	-74.910%
2026-08-25	3.4000	3.4000	3.4000	3.4000	+4.294%	23	679	-79.412%
2026-08-24	3.2600	3.2600	3.2600	3.2600	+10.508%	8	679	-78.528%
2026-08-20	3.0000	3.0000	2.9500	2.9500	+5.357%	95	679	-76.271%
2026-08-18	2.8500	2.8600	2.8000	2.8000	+16.667%	9	671	-75.000%
2026-08-17	2.2500	2.4800	2.2500	2.4000	+14.286%	4	666	-70.833%
2026-08-14	2.0000	2.1000	2.0000	2.1000	-10.638%	32	663	-66.667%
2026-08-13	2.4000	2.4000	2.3500	2.3500	+6.335%	11	632	-70.213%
2026-08-11	2.2700	2.2700	2.2000	2.2100	+0.455%	6	621	-68.326%
2026-08-10	2.3000	2.3000	2.1500	2.2000	-2.222%	4	617	-68.182%
2026-08-07	2.2500	2.2500	2.2500	2.2500	+12.500%	1	617	-68.889%
2026-08-06	2.1000	2.3000	2.0000	2.0000	+5.263%	21	616	-65.000%
2026-08-05	2.1000	2.1000	1.9000	1.9000	-5.000%	7	610	-63.158%
2026-08-04	2.0000	2.0000	2.0000	2.0000	-4.762%	1	603	-65.000%
2026-08-03	2.2500	2.2500	2.1000	2.1000	0.000%	11	602	-66.667%
2026-07-31	2.1000	2.1000	2.1000	2.1000	+5.000%	1	591	-66.667%
2026-07-30	1.7000	2.0000	1.6400	2.0000	-44.444%	78	590	-65.000%
2026-07-29	3.6000	3.6000	3.6000	3.6000	0.000%	243	529	-80.556%
2026-07-28	3.5000	3.6000	3.5000	3.6000	+20.805%	6	383	-80.556%
2026-07-27	2.5000	2.9800	2.5000	2.9800	+2.759%	4	382	-76.510%
2026-07-22	2.9000	2.9000	2.9000	2.9000	+3.571%	9	381	-75.862%
2026-07-21	2.6300	2.8000	2.6300	2.8000	-3.448%	3	380	-75.000%
2026-07-20	2.9500	2.9500	2.9000	2.9000	-6.452%	3	378	-75.862%
2026-07-17	3.1000	3.1000	3.1000	3.1000	+3.333%	2	377	-77.419%
2026-07-16	2.8400	3.0000	2.8400	3.0000	+8.696%	19	376	-76.667%
2026-07-15	2.6500	2.7600	2.6500	2.7600	+9.091%	2	358	-74.638%
2026-07-14	2.5300	2.5300	2.5300	2.5300	-14.237%	1	358	-72.332%
2026-07-09	2.8500	2.9500	2.8500	2.9500	+22.917%	20	358	-76.271%
2026-07-08	2.3500	2.4500	2.3000	2.4000	-2.041%	48	352	-70.833%
2026-07-07	2.4600	2.5500	2.4500	2.4500	+2.510%	22	323	-71.429%
2026-07-02	2.4000	2.4000	2.3700	2.3900	+38.150%	22	281	-70.711%
2026-07-01	1.7300	1.7300	1.7300	1.7300	-24.783%	1	281	-59.538%
2026-06-30	2.3500	2.3500	2.3000	2.3000	-6.883%	5	280	-69.565%
2026-06-29	2.5500	2.5500	2.4000	2.4700	+14.884%	113	281	-71.660%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+10.256%	1	381	-67.442%
2026-06-24	1.9500	1.9500	1.9500	1.9500	0.000%	3	381	-64.103%
2026-06-23	2.1000	2.1000	1.9500	1.9500	+2.632%	85	381	-64.103%
2026-06-22	1.7500	1.9500	1.7500	1.9000	-9.953%	56	296	-63.158%
2026-06-18	2.1000	2.1100	2.1000	2.1100	-20.377%	6	258	-66.825%
2026-06-17	2.6500	2.6500	2.6500	2.6500	-14.516%	2	258	-73.585%
2026-06-10	3.0000	3.1000	3.0000	3.1000	0.000%	4	258	-77.419%
2026-06-08	3.1600	3.1600	3.1000	3.1000	-5.488%	20	267	-77.419%
2026-05-28	3.2800	3.2800	3.2800	3.2800	-9.392%	1	247	-78.659%
2026-05-27	3.6200	3.6200	3.6200	3.6200	-2.162%	1	246	-80.663%
2026-05-20	3.7000	3.7000	3.7000	3.7000	+45.098%	1	246	-81.081%
2026-05-13	2.5500	2.5500	2.5500	2.5500	-12.069%	1	245	-72.549%
2026-05-08	2.9000	2.9000	2.9000	2.9000	-1.695%	12	244	-75.862%
2026-05-07	3.0900	3.0900	2.9500	2.9500	-2.961%	6	232	-76.271%
2026-05-05	3.0000	3.0400	3.0000	3.0400	-5.000%	3	227	-76.974%
2026-05-04	3.3000	3.3000	3.2000	3.2000	-11.111%	2	224	-78.125%
2026-05-01	3.7000	3.7000	3.6000	3.6000	-7.692%	2	224	-80.556%
2026-04-30	3.7000	3.9000	3.7000	3.9000	+11.429%	113	224	-82.051%
2026-04-28	3.5000	3.5000	3.5000	3.5000	-30.000%	1	189	-80.000%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+8.696%	1	189	-86.000%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-14.815%	1	189	-84.783%
2026-04-17	5.4000	5.4000	5.4000	5.4000	0.000%	3	189	-87.037%
2026-03-31	5.2000	5.4000	5.1000	5.4000	+15.139%	14	186	-87.037%
2026-03-27	5.0000	5.0000	4.6900	4.6900	+1.957%	3	190	-85.075%
2026-03-26	4.7000	4.7000	4.6000	4.6000	+9.524%	2	191	-84.783%
2026-03-25	4.2000	4.2000	4.2000	4.2000	+13.514%	1	192	-83.333%
2026-03-23	3.4000	3.7000	3.4000	3.7000	+1.370%	26	193	-81.081%
2026-03-20	3.7200	3.8500	3.6500	3.6500	+0.275%	4	167	-80.822%
2026-03-19	3.4400	3.6400	3.4400	3.6400	+21.333%	15	166	-80.769%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-14.286%	9	161	-76.667%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-11.392%	2	153	-80.000%
2026-03-05	3.9500	3.9500	3.9500	3.9500	-26.852%	1	152	-82.278%
2026-02-02	5.3000	5.4000	5.3000	5.4000	-6.897%	6	151	-87.037%
2026-01-14	5.8000	5.8000	5.8000	5.8000	-3.333%	151	151	-87.931%
2026-01-08	6.0000	6.0000	6.0000	6.0000	+11.317%	1	3	-88.333%
2026-01-05	5.3900	5.3900	5.3900	5.3900	0.000%	2	2	-87.013%