Dark

SNY20261218P40
SNY Dec 18 2026 40.00 Put (SNY261218P00040000)
option OPRA

EOD

Oct 1, 2026

1.40+17.647%(+0.21)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3200	1.4000	1.3200	1.4000	+17.647%	68	1,559	0.000%
2026-09-30	1.1900	1.1900	1.1900	1.1900	-17.931%	9	1,528	+17.647%
2026-09-29	1.4500	1.4500	1.4500	1.4500	+16.000%	9	1,528	-3.448%
2026-09-25	1.4000	1.4000	1.2500	1.2500	-7.407%	2	1,519	+12.000%
2026-09-24	1.1500	1.3500	1.1500	1.3500	+22.727%	6	1,519	+3.704%
2026-09-23	1.0500	1.2500	1.0500	1.1000	+30.952%	40	1,517	+27.273%
2026-09-22	0.8400	0.8400	0.8400	0.8400	-14.286%	10	1,490	+66.667%
2026-09-18	0.9100	1.0500	0.9100	0.9800	+13.953%	3	1,500	+42.857%
2026-09-17	0.8600	0.8600	0.8600	0.8600	-14.000%	1	1,501	+62.791%
2026-09-16	0.9500	1.0000	0.9500	1.0000	-4.762%	27	1,502	+40.000%
2026-09-15	1.0000	1.0500	1.0000	1.0500	+16.667%	30	1,479	+33.333%
2026-09-14	0.8500	0.9000	0.8500	0.9000	-13.462%	6	1,449	+55.556%
2026-09-11	1.0400	1.0400	1.0400	1.0400	+5.051%	1	1,444	+34.615%
2026-09-09	0.9900	0.9900	0.9900	0.9900	+35.616%	1	1,444	+41.414%
2026-08-31	0.7300	0.7300	0.7300	0.7300	+14.063%	1	1,443	+91.781%
2026-08-28	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,444	+118.750%
2026-08-27	0.6500	0.6500	0.6500	0.6500	+20.370%	2	1,443	+115.385%
2026-08-25	0.5400	0.5400	0.5400	0.5400	-3.571%	1	1,443	+159.259%
2026-08-21	0.5600	0.5600	0.5600	0.5600	-6.667%	5	1,444	+150.000%
2026-08-19	0.5500	0.6000	0.5500	0.6000	+7.143%	2	1,439	+133.333%
2026-08-18	0.6500	0.6500	0.5600	0.5600	-25.333%	14	1,438	+150.000%
2026-08-17	0.7500	0.7500	0.7500	0.7500	-22.680%	16	1,436	+86.667%
2026-08-14	0.9700	0.9700	0.9700	0.9700	+14.118%	1	1,433	+44.330%
2026-08-13	0.8500	0.8500	0.8500	0.8500	-8.602%	63	1,433	+64.706%
2026-08-12	1.0000	1.0000	0.9300	0.9300	-2.105%	15	1,435	+50.538%
2026-08-11	1.0000	1.0000	0.9500	0.9500	-5.000%	22	1,431	+47.368%
2026-08-10	1.0000	1.0000	0.9500	1.0000	0.000%	92	1,409	+40.000%
2026-08-07	1.0000	1.0000	1.0000	1.0000	-18.033%	1	1,371	+40.000%
2026-08-06	1.2200	1.2200	1.2200	1.2200	-2.400%	4	1,370	+14.754%
2026-08-04	1.3000	1.3200	1.2500	1.2500	+0.806%	6	1,370	+12.000%
2026-07-31	1.3500	1.3500	1.2000	1.2400	-11.429%	32	1,371	+12.903%
2026-07-30	1.5500	1.6200	1.4000	1.4000	+64.706%	94	1,363	0.000%
2026-07-29	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,271	+64.706%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-18.182%	2	1,270	+55.556%
2026-07-27	1.1500	1.1500	1.1000	1.1000	-18.519%	407	1,268	+27.273%
2026-07-24	1.3500	1.3500	1.3500	1.3500	0.000%	1	861	+3.704%
2026-07-23	1.3500	1.3500	1.3500	1.3500	+17.391%	4	860	+3.704%
2026-07-22	1.1000	1.1500	0.9500	1.1500	-8.000%	3	856	+21.739%
2026-07-21	1.2000	1.2500	1.2000	1.2500	+4.167%	81	854	+12.000%
2026-07-20	1.2500	1.2500	1.1500	1.2000	0.000%	93	792	+16.667%
2026-07-16	1.2000	1.2000	1.2000	1.2000	-14.286%	1	731	+16.667%
2026-07-10	1.4000	1.4000	1.4000	1.4000	+3.704%	54	731	0.000%
2026-07-09	1.3500	1.3500	1.3500	1.3500	-10.000%	5	677	+3.704%
2026-07-07	1.4000	1.5000	1.4000	1.5000	+7.143%	31	677	-6.667%
2026-07-02	1.4000	1.4000	1.4000	1.4000	-24.324%	4	642	0.000%
2026-07-01	1.6500	1.8500	1.6500	1.8500	+19.355%	4	642	-24.324%
2026-06-30	1.5500	1.5500	1.4900	1.5500	+10.714%	8	638	-9.677%
2026-06-29	1.4000	1.4100	1.4000	1.4000	-3.448%	11	635	0.000%
2026-06-26	1.6500	1.6500	1.4500	1.4500	-17.143%	7	624	-3.448%
2026-06-25	1.8000	1.9000	1.7500	1.7500	-2.778%	209	618	-20.000%
2026-06-24	1.6500	1.8500	1.6500	1.8000	-2.703%	9	475	-22.222%
2026-06-23	1.6000	1.9000	1.6000	1.8500	+5.714%	68	466	-24.324%
2026-06-22	2.0500	2.0500	1.7500	1.7500	+2.941%	15	399	-20.000%
2026-06-18	1.5500	1.7000	1.5500	1.7000	+9.677%	36	383	-17.647%
2026-06-17	1.4000	1.5500	1.4000	1.5500	+24.000%	2	383	-9.677%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-3.846%	40	383	+12.000%
2026-06-15	1.3000	1.3000	1.3000	1.3000	+4.000%	1	381	+7.692%
2026-06-12	1.2800	1.2800	1.2500	1.2500	-3.846%	3	381	+12.000%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-3.704%	1	381	+7.692%
2026-06-10	1.3500	1.3500	1.3500	1.3500	+22.727%	40	380	+3.704%
2026-06-09	1.1500	1.1500	1.1000	1.1000	-12.000%	2	339	+27.273%
2026-06-08	1.2500	1.2500	1.2500	1.2500	+19.048%	2	338	+12.000%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-12.500%	2	336	+33.333%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-29.412%	3	334	+16.667%
2026-06-03	1.7000	1.7000	1.6500	1.7000	+30.769%	3	331	-17.647%
2026-05-28	1.3000	1.3000	1.3000	1.3000	0.000%	1	328	+7.692%
2026-05-26	1.3000	1.3000	1.3000	1.3000	+4.000%	2	327	+7.692%
2026-05-22	1.2500	1.2500	1.2500	1.2500	0.000%	5	325	+12.000%
2026-05-20	1.3000	1.3000	1.2500	1.2500	-10.714%	201	325	+12.000%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-16.667%	30	192	0.000%
2026-05-11	1.6800	1.6800	1.6800	1.6800	+3.067%	1	192	-16.667%
2026-05-08	1.6300	1.6300	1.6300	1.6300	+1.875%	3	191	-14.110%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+8.844%	1	189	-12.500%
2026-05-06	1.4700	1.4700	1.4700	1.4700	-10.909%	1	188	-4.762%
2026-05-05	1.6000	1.6500	1.6000	1.6500	+6.452%	152	188	-15.152%
2026-05-04	1.5500	1.5500	1.5500	1.5500	+14.815%	1	131	-9.677%
2026-05-01	1.3500	1.3500	1.3500	1.3500	0.000%	1	131	+3.704%
2026-04-30	1.3000	1.3500	1.3000	1.3500	-2.174%	3	131	+3.704%
2026-04-24	1.3800	1.3800	1.3800	1.3800	+6.154%	5	131	+1.449%
2026-04-23	1.2000	1.3000	1.2000	1.3000	0.000%	32	136	+7.692%
2026-04-21	1.3300	1.3300	1.3000	1.3000	+6.557%	32	105	+7.692%
2026-04-17	1.2600	1.2600	1.2200	1.2200	-15.862%	3	105	+14.754%
2026-04-16	1.4500	1.4500	1.4500	1.4500	+16.000%	60	102	-3.448%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-19.355%	2	103	+12.000%
2026-04-06	1.5500	1.5500	1.5500	1.5500	-13.889%	6	101	-9.677%
2026-03-26	1.9000	1.9800	1.8000	1.8000	0.000%	18	95	-22.222%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-28.000%	1	91	-22.222%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-13.793%	2	90	-44.000%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+80.124%	1	88	-51.724%
2026-02-26	1.6100	1.6100	1.6100	1.6100	-8.000%	1	87	-13.043%
2026-02-20	1.7500	1.7500	1.7500	1.7500	0.000%	2	86	-20.000%
2026-02-17	1.7500	1.7500	1.7500	1.7500	+8.025%	1	84	-20.000%
2026-02-06	1.6200	1.6200	1.6200	1.6200	-19.000%	60	85	-13.580%
2026-01-28	1.9200	2.0000	1.9200	2.0000	-2.439%	7	25	-30.000%
2026-01-21	2.0500	2.0500	2.0500	2.0500	+24.242%	1	18	-31.707%
2026-01-12	1.6500	1.6500	1.6500	1.6500	+13.793%	1	18	-15.152%
2025-12-31	1.4500	1.4500	1.4500	1.4500	-6.452%	1	16	-3.448%
2025-12-26	1.5500	1.5500	1.5500	1.5500	-10.920%	10	16	-9.677%
2025-12-15	1.7400	1.7400	1.7400	1.7400	+4.819%	1	6	-19.540%
2025-12-08	1.6600	1.6600	1.6600	1.6600	+12.925%	1	5	-15.663%
2025-12-01	1.4700	1.4700	1.4700	1.4700	-5.769%	2	4	-4.762%
2025-11-25	1.5600	1.5600	1.5600	1.5600	0.000%	2	2	-10.256%