Dark

SNY20261218P45
SNY Dec 18 2026 45.00 Put (SNY261218P00045000)
option OPRA

EOD

Sep 25, 2026

4.45+9.877%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.4500	4.4500	4.4500	4.4500	+9.877%	4	1,764	0.000%
2026-09-23	4.0500	4.0500	4.0500	4.0500	+24.615%	2	1,764	+9.877%
2026-09-18	3.2500	3.2500	3.2500	3.2500	+8.333%	3	1,766	+36.923%
2026-09-17	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,763	+48.333%
2026-09-16	3.3000	3.3000	3.1800	3.2000	-4.478%	63	1,762	+39.063%
2026-09-15	3.3500	3.3500	3.3500	3.3500	-1.180%	5	1,701	+32.836%
2026-09-11	3.3900	3.3900	3.3900	3.3900	+5.938%	5	1,696	+31.268%
2026-09-09	3.1200	3.2000	3.1200	3.2000	+8.475%	2	1,696	+39.063%
2026-09-08	2.9500	2.9500	2.9500	2.9500	+15.686%	50	1,695	+50.847%
2026-09-04	2.5500	2.5500	2.5500	2.5500	+10.870%	1	1,746	+74.510%
2026-09-03	2.3500	2.3500	2.3000	2.3000	0.000%	2	1,746	+93.478%
2026-09-02	2.2000	2.3000	2.2000	2.3000	-2.128%	2	1,745	+93.478%
2026-09-01	2.3500	2.3500	2.3500	2.3500	+4.444%	1	1,744	+89.362%
2026-08-28	2.2900	2.2900	2.2500	2.2500	-2.174%	7	1,743	+97.778%
2026-08-27	2.2000	2.3000	2.2000	2.3000	+14.428%	18	1,741	+93.478%
2026-08-26	2.0200	2.0200	2.0100	2.0100	+6.349%	8	1,740	+121.393%
2026-08-25	1.9000	1.9000	1.8900	1.8900	-7.805%	27	1,734	+135.450%
2026-08-24	2.1000	2.1000	2.0500	2.0500	+2.500%	617	1,734	+117.073%
2026-08-21	2.1000	2.1000	1.9000	2.0000	-6.977%	18	1,117	+122.500%
2026-08-20	2.1500	2.2500	2.1000	2.1500	+13.158%	146	1,105	+106.977%
2026-08-19	1.9000	1.9500	1.8500	1.9000	-15.556%	10	960	+134.211%
2026-08-18	2.2300	2.2500	2.2300	2.2500	-10.000%	13	952	+97.778%
2026-08-17	2.6000	2.6000	2.5000	2.5000	-13.793%	14	940	+78.000%
2026-08-14	3.0000	3.0000	2.8500	2.9000	+7.407%	4	934	+53.448%
2026-08-13	2.7500	2.7500	2.7000	2.7000	-8.475%	26	930	+64.815%
2026-08-12	2.9000	3.0000	2.9000	2.9500	+1.724%	5	904	+50.847%
2026-08-11	2.9000	2.9000	2.9000	2.9000	-1.024%	31	899	+53.448%
2026-08-10	2.9300	2.9300	2.9300	2.9300	-3.618%	1	868	+51.877%
2026-08-03	3.0400	3.0400	3.0400	3.0400	-14.124%	10	867	+46.382%
2026-07-31	3.6000	3.6000	3.5400	3.5400	-15.714%	34	861	+25.706%
2026-07-30	2.6500	4.4000	2.6500	4.2000	+71.429%	68	841	+5.952%
2026-07-29	2.4000	2.5000	2.3500	2.4500	+2.083%	11	787	+81.633%
2026-07-28	2.4500	2.4500	2.4000	2.4000	-22.581%	4	781	+85.417%
2026-07-27	3.1000	3.1000	3.1000	3.1000	-11.429%	1	777	+43.548%
2026-07-24	3.5000	3.5000	3.5000	3.5000	+2.941%	1	776	+27.143%
2026-07-23	3.4000	3.4000	3.4000	3.4000	+9.677%	3	775	+30.882%
2026-07-20	3.1000	3.2000	3.1000	3.1000	+3.333%	40	772	+43.548%
2026-07-17	2.9000	3.0000	2.9000	3.0000	-11.765%	11	736	+48.333%
2026-07-15	3.6000	3.6000	3.4000	3.4000	-5.556%	3	725	+30.882%
2026-07-14	3.5000	3.6000	3.5000	3.6000	+5.882%	4	722	+23.611%
2026-07-09	3.4000	3.4000	3.4000	3.4000	-10.526%	19	718	+30.882%
2026-07-08	3.8000	3.8000	3.8000	3.8000	+5.556%	1	718	+17.105%
2026-07-07	3.6000	3.6000	3.6000	3.6000	-2.703%	8	717	+23.611%
2026-07-02	3.7000	3.7000	3.7000	3.7000	0.000%	495	709	+20.270%
2026-06-30	3.6000	3.8000	3.6000	3.7000	+8.824%	93	709	+20.270%
2026-06-29	3.7000	3.7000	3.4000	3.4000	-12.821%	13	616	+30.882%
2026-06-26	4.0000	4.0000	3.8000	3.9000	-9.302%	11	603	+14.103%
2026-06-25	4.4000	4.5000	4.3000	4.3000	-4.444%	234	592	+3.488%
2026-06-24	4.3000	4.5000	4.3000	4.5000	+2.273%	43	358	-1.111%
2026-06-23	4.0000	4.4000	4.0000	4.4000	+5.012%	69	315	+1.136%
2026-06-18	4.0000	4.2000	4.0000	4.1900	+19.714%	22	280	+6.205%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+9.375%	1	280	+27.143%
2026-06-16	3.1000	3.2000	3.1000	3.2000	-3.030%	2	280	+39.063%
2026-06-15	3.3000	3.3000	3.3000	3.3000	+6.452%	2	280	+34.848%
2026-06-12	3.2000	3.2000	3.1000	3.1000	-6.061%	5	280	+43.548%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-5.714%	2	280	+34.848%
2026-06-10	3.5000	3.5000	3.5000	3.5000	+25.000%	1	280	+27.143%
2026-06-09	2.8500	2.9500	2.8000	2.8000	-12.500%	8	280	+58.929%
2026-06-08	3.1000	3.2000	3.0000	3.2000	+14.286%	4	280	+39.063%
2026-06-05	2.8000	2.8000	2.7000	2.8000	-9.677%	12	280	+58.929%
2026-06-04	3.1000	3.2000	3.0000	3.1000	-22.500%	15	280	+43.548%
2026-06-03	3.9000	4.0000	3.9000	4.0000	+29.032%	3	280	+11.250%
2026-05-26	3.1000	3.1000	3.1000	3.1000	+5.085%	10	280	+43.548%
2026-05-22	2.9500	2.9500	2.9500	2.9500	-4.839%	1	290	+50.847%
2026-05-20	3.1000	3.1000	3.1000	3.1000	-18.421%	1	290	+43.548%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-2.813%	1	290	+17.105%
2026-05-12	3.9100	3.9100	3.9100	3.9100	+2.895%	5	291	+13.811%
2026-05-08	3.9000	3.9000	3.8000	3.8000	+7.042%	2	286	+17.105%
2026-05-07	3.5500	3.5500	3.5500	3.5500	-2.740%	10	286	+25.352%
2026-05-05	3.6500	3.6500	3.6500	3.6500	-0.815%	2	276	+21.918%
2026-05-04	3.6400	3.6800	3.6400	3.6800	+18.710%	3	274	+20.924%
2026-05-01	3.2000	3.2000	3.1000	3.1000	0.000%	2	274	+43.548%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-16.216%	3	274	+43.548%
2026-04-29	3.7000	3.7000	3.7000	3.7000	+15.987%	2	274	+20.270%
2026-04-22	3.1900	3.1900	3.1900	3.1900	+18.148%	8	272	+39.498%
2026-04-17	2.7000	2.7000	2.7000	2.7000	-18.182%	200	267	+64.815%
2026-03-31	3.2500	3.4000	3.2500	3.3000	-10.811%	11	141	+34.848%
2026-03-26	3.7000	3.7000	3.7000	3.7000	-18.502%	2	136	+20.270%
2026-03-24	4.5400	4.5400	4.5400	4.5400	0.000%	2	135	-1.982%
2026-03-19	4.5400	4.5400	4.5400	4.5400	-12.692%	1	135	-1.982%
2026-03-18	5.1000	5.2000	5.1000	5.2000	-0.952%	9	134	-14.423%
2026-03-13	5.2500	5.2500	5.2500	5.2500	+34.615%	2	130	-15.238%
2026-01-28	3.9000	3.9000	3.9000	3.9000	+5.405%	10	130	+14.103%
2026-01-23	3.7000	3.7000	3.7000	3.7000	-9.756%	1	120	+20.270%
2026-01-21	4.1000	4.1000	4.1000	4.1000	-2.381%	1	119	+8.537%
2026-01-20	4.2000	4.2000	4.2000	4.2000	+29.630%	51	118	+5.952%
2026-01-12	3.2400	3.2400	3.2400	3.2400	-1.818%	1	67	+37.346%
2026-01-06	3.1000	3.3000	3.1000	3.3000	-2.941%	35	66	+34.848%
2026-01-05	3.4000	3.4000	3.4000	3.4000	+6.250%	29	2	+30.882%
2025-12-10	3.2000	3.2000	3.2000	3.2000	+10.345%	1	2	+39.063%
2025-12-04	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	+53.448%