Dark

SNY20261218C50
SNY Dec 18 2026 50.00 Call (SNY261218C00050000)
option OPRA

EOD

Sep 29, 2026

0.1300-18.750%(-0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1300	0.1300	-18.750%	26	830	0.000%
2026-09-25	0.1500	0.1600	0.1500	0.1600	-42.857%	2	856	-18.750%
2026-09-22	0.2700	0.3000	0.2000	0.2800	-6.667%	21	856	-53.571%
2026-09-21	0.3500	0.3500	0.3000	0.3000	-9.091%	12	861	-56.667%
2026-09-18	0.3300	0.3300	0.3300	0.3300	-15.385%	2	853	-60.606%
2026-09-17	0.3900	0.3900	0.3900	0.3900	-2.500%	1	853	-66.667%
2026-09-16	0.4000	0.4000	0.4000	0.4000	-20.000%	1	853	-67.500%
2026-09-14	0.5100	0.5100	0.5000	0.5000	+28.205%	40	853	-74.000%
2026-09-11	0.3500	0.3900	0.3500	0.3900	-20.408%	3	821	-66.667%
2026-09-09	0.5000	0.5300	0.4900	0.4900	-10.909%	12	821	-73.469%
2026-09-08	0.6500	0.6500	0.5500	0.5500	-20.290%	6	831	-76.364%
2026-09-04	0.6900	0.6900	0.6900	0.6900	-4.167%	1	835	-81.159%
2026-09-03	0.7200	0.7200	0.7200	0.7200	-10.000%	2	835	-81.944%
2026-09-02	0.8000	0.8600	0.7600	0.8000	+1.266%	18	833	-83.750%
2026-09-01	0.9600	0.9600	0.7900	0.7900	-5.952%	7	826	-83.544%
2026-08-31	0.8300	0.8400	0.8300	0.8400	-5.618%	4	821	-84.524%
2026-08-28	0.8900	0.8900	0.8900	0.8900	-11.000%	1	817	-85.393%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-13.043%	4	817	-87.000%
2026-08-26	1.2300	1.2300	1.1500	1.1500	-8.000%	5	813	-88.696%
2026-08-25	1.4500	1.4500	1.2000	1.2500	+7.759%	169	812	-89.600%
2026-08-24	1.1500	1.1600	1.1000	1.1600	-8.661%	19	701	-88.793%
2026-08-21	1.2000	1.2700	1.2000	1.2700	+15.455%	12	690	-89.764%
2026-08-20	1.1500	1.1500	1.1000	1.1000	-8.333%	29	688	-88.182%
2026-08-19	1.1500	1.2000	1.1500	1.2000	+18.812%	3	672	-89.167%
2026-08-18	1.0000	1.0500	1.0000	1.0100	+23.171%	30	672	-87.129%
2026-08-17	0.8200	0.8200	0.8200	0.8200	+17.143%	1	651	-84.146%
2026-08-14	0.7000	0.7000	0.7000	0.7000	-10.256%	3	650	-81.429%
2026-08-13	0.8000	0.8000	0.7700	0.7800	+4.000%	12	647	-83.333%
2026-08-12	0.7500	0.7500	0.7500	0.7500	0.000%	4	645	-82.667%
2026-08-11	0.7500	0.7500	0.7500	0.7500	0.000%	2	645	-82.667%
2026-08-07	0.7500	0.7500	0.7500	0.7500	+15.385%	1	643	-82.667%
2026-08-06	0.7500	0.7500	0.6500	0.6500	-18.750%	8	642	-80.000%
2026-08-05	0.8000	0.8000	0.8000	0.8000	+33.333%	1	634	-83.750%
2026-08-04	0.7500	0.7500	0.6000	0.6000	-14.286%	2	634	-78.333%
2026-07-30	0.6000	0.7000	0.6000	0.7000	-56.250%	58	634	-81.429%
2026-07-29	1.5000	1.6300	1.5000	1.6000	+10.345%	3	587	-91.875%
2026-07-28	1.4500	1.5500	1.4500	1.4500	+26.087%	9	587	-91.034%
2026-07-27	1.0500	1.1500	1.0500	1.1500	+21.053%	20	583	-88.696%
2026-07-24	0.9800	0.9800	0.9500	0.9500	0.000%	64	565	-86.316%
2026-07-23	0.9500	0.9500	0.9500	0.9500	-17.391%	2	503	-86.316%
2026-07-21	1.1500	1.1500	1.1500	1.1500	0.000%	6	503	-88.696%
2026-07-20	1.1000	1.2000	1.1000	1.1500	-14.815%	216	497	-88.696%
2026-07-17	1.4000	1.4000	1.3100	1.3500	+17.391%	10	306	-90.370%
2026-07-16	1.1000	1.1500	1.1000	1.1500	+4.545%	7	305	-88.696%
2026-07-15	1.0500	1.1000	1.0500	1.1000	-10.569%	15	298	-88.182%
2026-07-13	1.2300	1.2300	1.2300	1.2300	0.000%	5	285	-89.431%
2026-07-09	1.2000	1.2300	1.2000	1.2300	+29.474%	4	281	-89.431%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-5.000%	6	277	-86.316%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+11.111%	1	276	-87.000%
2026-07-06	0.9000	0.9000	0.9000	0.9000	+32.353%	5	275	-85.556%
2026-07-01	0.6300	0.6800	0.6300	0.6800	-24.444%	2	275	-80.882%
2026-06-30	1.0000	1.0000	0.9000	0.9000	-10.000%	6	273	-85.556%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+11.111%	1	272	-87.000%
2026-06-26	0.9000	0.9000	0.9000	0.9000	+26.761%	1	272	-85.556%
2026-06-25	0.7000	0.7100	0.7000	0.7100	-5.333%	11	273	-81.690%
2026-06-24	0.7500	0.7500	0.7500	0.7500	0.000%	7	282	-82.667%
2026-06-23	0.8000	0.8000	0.7500	0.7500	0.000%	18	289	-82.667%
2026-06-22	0.7000	0.7500	0.7000	0.7500	-14.773%	102	281	-82.667%
2026-06-18	0.8300	0.8800	0.8300	0.8800	-32.308%	23	283	-85.227%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-3.704%	1	283	-90.000%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-10.000%	25	300	-90.370%
2026-06-11	1.5000	1.5000	1.5000	1.5000	+11.111%	25	300	-91.333%
2026-06-08	1.4500	1.4500	1.3500	1.3500	-18.675%	2	275	-90.370%
2026-06-05	1.6000	1.7500	1.6000	1.6600	+16.901%	88	267	-92.169%
2026-06-04	1.4500	1.4500	1.4200	1.4200	+42.000%	6	179	-90.845%
2026-06-02	1.1000	1.1000	1.0000	1.0000	-13.043%	8	176	-87.000%
2026-06-01	1.2000	1.2000	1.1500	1.1500	-12.214%	2	176	-88.696%
2026-05-29	1.3100	1.3100	1.3100	1.3100	-15.484%	1	176	-90.076%
2026-05-26	1.5500	1.5500	1.5500	1.5500	-1.274%	2	177	-91.613%
2026-05-22	1.5700	1.5700	1.5700	1.5700	-10.286%	1	176	-91.720%
2026-05-21	1.7500	1.7500	1.7500	1.7500	+6.061%	1	177	-92.571%
2026-05-20	1.6000	1.6500	1.6000	1.6500	+32.000%	52	177	-92.121%
2026-05-19	1.2500	1.2500	1.2500	1.2500	0.000%	5	124	-89.600%
2026-05-18	1.2500	1.2500	1.2500	1.2500	+4.167%	10	124	-89.600%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+3.448%	1	124	-89.167%
2026-05-13	1.1600	1.1600	1.1600	1.1600	-3.333%	1	119	-88.793%
2026-05-08	1.2000	1.2000	1.2000	1.2000	0.000%	1	118	-89.167%
2026-05-07	1.2000	1.2000	1.2000	1.2000	-7.692%	1	118	-89.167%
2026-05-05	1.3000	1.3000	1.3000	1.3000	-16.667%	4	117	-90.000%
2026-05-04	1.5000	1.5600	1.5000	1.5600	-10.857%	2	113	-91.667%
2026-05-01	1.8000	1.8000	1.7500	1.7500	+12.903%	4	113	-92.571%
2026-04-29	1.5700	1.5700	1.5500	1.5500	-32.609%	9	113	-91.613%
2026-04-22	2.3000	2.3000	2.3000	2.3000	0.000%	2	110	-94.348%
2026-04-21	2.3000	2.3000	2.3000	2.3000	-17.857%	1	107	-94.348%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+6.061%	1	107	-95.357%
2026-04-15	2.6400	2.6400	2.6400	2.6400	-7.368%	10	106	-95.076%
2026-04-01	3.0000	3.0000	2.7500	2.8500	+16.327%	31	96	-95.439%
2026-03-26	2.4000	2.4500	2.4000	2.4500	+28.947%	3	68	-94.694%
2026-03-24	1.9000	1.9000	1.9000	1.9000	+8.571%	12	68	-93.158%
2026-03-23	1.7500	1.7500	1.7500	1.7500	+5.422%	2	56	-92.571%
2026-03-13	1.6600	1.6600	1.6600	1.6600	-6.215%	100	54	-92.169%
2026-03-06	1.8100	1.8100	1.7600	1.7700	-31.923%	100	138	-92.655%
2026-03-04	2.6000	2.6000	2.6000	2.6000	+0.775%	1	38	-95.000%
2026-03-03	2.5800	2.5800	2.5800	2.5800	-26.286%	1	37	-94.961%
2026-02-27	3.5000	3.5000	3.5000	3.5000	+4.478%	1	36	-96.286%
2026-02-04	3.3500	3.3500	3.3500	3.3500	+34.538%	1	35	-96.119%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-8.456%	1	35	-94.779%
2026-01-22	2.7200	2.7200	2.7200	2.7200	+11.934%	1	35	-95.221%
2026-01-20	2.3000	2.4300	2.3000	2.4300	-10.000%	12	35	-94.650%
2026-01-16	2.7000	2.7000	2.7000	2.7000	-20.588%	1	22	-95.185%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-16.049%	1	22	-96.176%
2026-01-09	4.0500	4.0500	4.0500	4.0500	+5.469%	1	21	-96.790%
2025-12-30	3.8400	3.8400	3.8400	3.8400	+5.205%	4	20	-96.615%
2025-12-29	3.6500	3.6500	3.6500	3.6500	+1.389%	2	16	-96.438%
2025-12-23	3.6000	3.6000	3.6000	3.6000	+4.348%	7	14	-96.389%
2025-12-22	3.4500	3.4500	3.4500	3.4500	-2.817%	2	7	-96.232%
2025-12-19	3.5500	3.5500	3.5500	3.5500	0.000%	2	5	-96.338%
2025-12-17	3.5500	3.5500	3.5500	3.5500	-8.974%	1	3	-96.338%
2025-12-10	3.9000	3.9000	3.9000	3.9000	+2.632%	1	2	-96.667%
2025-12-09	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1	-96.579%
2025-12-04	4.2000	4.2000	4.2000	4.2000	-6.667%	5	5	-96.905%
2025-11-24	4.5000	4.5000	4.5000	4.5000	0.000%	5	5	-97.111%