Dark

SNY20270115P40
SNY Jan 15 2027 40.00 Put (SNY270115P00040000)
option OPRA

EOD

Oct 1, 2026

1.65+6.452%(+0.10)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.6500	1.5000	1.6500	+6.452%	53	1,060	0.000%
2026-09-29	1.6000	1.7500	1.5500	1.5500	0.000%	12	1,103	+6.452%
2026-09-25	1.5000	1.5500	1.5000	1.5500	+3.333%	10	1,113	+6.452%
2026-09-24	1.5000	1.5000	1.5000	1.5000	+3.448%	15	1,104	+10.000%
2026-09-23	1.4000	1.4500	1.4000	1.4500	+31.818%	3	1,118	+13.793%
2026-09-21	1.0800	1.1000	1.0500	1.1000	+4.762%	132	1,117	+50.000%
2026-09-17	1.0500	1.0500	1.0500	1.0500	-8.696%	126	988	+57.143%
2026-09-16	1.1500	1.1500	1.1500	1.1500	-11.538%	133	862	+43.478%
2026-09-15	1.3000	1.3000	1.3000	1.3000	+30.000%	1	729	+26.923%
2026-09-14	1.0000	1.0000	1.0000	1.0000	-20.000%	5	728	+65.000%
2026-09-11	1.2000	1.2500	1.2000	1.2500	+47.059%	13	728	+32.000%
2026-09-02	0.8500	0.8500	0.8500	0.8500	-1.163%	1	727	+94.118%
2026-08-28	0.8600	0.8600	0.8600	0.8600	+4.878%	2	727	+91.860%
2026-08-27	0.8200	0.8200	0.8200	0.8200	+9.333%	1	727	+101.220%
2026-08-26	0.7500	0.7500	0.7500	0.7500	+4.167%	7	727	+120.000%
2026-08-21	0.7200	0.7200	0.7200	0.7200	-10.000%	1	720	+129.167%
2026-08-18	0.8500	0.8500	0.8000	0.8000	-11.111%	5	721	+106.250%
2026-08-17	0.9500	0.9500	0.9000	0.9000	-21.739%	26	723	+83.333%
2026-08-14	1.1500	1.1500	1.1500	1.1500	+9.524%	1	723	+43.478%
2026-08-13	1.0000	1.0500	1.0000	1.0500	-9.483%	122	722	+57.143%
2026-08-12	1.1500	1.1600	1.1500	1.1600	+5.455%	53	600	+42.241%
2026-08-11	1.1000	1.1000	1.1000	1.1000	0.000%	1	547	+50.000%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-15.385%	1	548	+50.000%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-10.345%	70	549	+26.923%
2026-08-05	1.4500	1.4500	1.4500	1.4500	-3.333%	1	549	+13.793%
2026-08-04	1.4300	1.5000	1.4000	1.5000	+7.143%	91	548	+10.000%
2026-07-31	1.5000	1.5000	1.4000	1.4000	-15.152%	59	466	+17.857%
2026-07-30	1.6000	1.8000	1.6000	1.6500	+65.000%	140	469	0.000%
2026-07-28	1.1500	1.1500	1.0000	1.0000	-20.000%	5	580	+65.000%
2026-07-27	1.2500	1.2500	1.2500	1.2500	-13.793%	88	585	+32.000%
2026-07-24	1.5000	1.5000	1.4000	1.4500	-3.333%	52	615	+13.793%
2026-07-23	1.5000	1.5000	1.5000	1.5000	+15.385%	1	573	+10.000%
2026-07-22	1.1500	1.3000	1.1500	1.3000	-7.143%	3	572	+26.923%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-17.647%	30	573	+17.857%
2026-07-15	1.7000	1.7000	1.7000	1.7000	+9.677%	1	574	-2.941%
2026-07-14	1.5500	1.6000	1.5500	1.5500	+6.897%	32	575	+6.452%
2026-07-09	1.4500	1.4500	1.4500	1.4500	-6.452%	30	543	+13.793%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-8.824%	20	513	+6.452%
2026-07-06	1.7000	1.7000	1.7000	1.7000	+6.250%	20	524	-2.941%
2026-07-02	1.6000	1.6000	1.6000	1.6000	-21.951%	20	524	+3.125%
2026-07-01	1.8500	2.0500	1.8500	2.0500	+36.667%	21	524	-19.512%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-23.077%	50	503	+10.000%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-3.941%	1	553	-15.385%
2026-06-24	1.8500	2.0300	1.8500	2.0300	-9.778%	2	553	-18.719%
2026-06-22	2.4000	2.4000	2.2500	2.2500	+18.421%	11	552	-26.667%
2026-06-18	1.9000	1.9000	1.9000	1.9000	+15.152%	3	495	-13.158%
2026-06-17	1.5000	1.6900	1.5000	1.6500	+22.222%	43	495	0.000%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-8.163%	30	495	+22.222%
2026-06-15	1.4700	1.4700	1.4700	1.4700	+5.000%	4	461	+12.245%
2026-06-04	1.3500	1.4000	1.3500	1.4000	-22.222%	41	461	+17.857%
2026-06-03	1.8000	1.8000	1.8000	1.8000	0.000%	1	480	-8.333%
2026-06-02	1.7700	1.8000	1.7700	1.8000	+20.805%	40	479	-8.333%
2026-05-29	1.4900	1.4900	1.4900	1.4900	+10.370%	1	439	+10.738%
2026-05-28	1.3000	1.3500	1.3000	1.3500	-22.857%	14	438	+22.222%
2026-05-07	1.7000	1.7500	1.7000	1.7500	-2.778%	2	438	-5.714%
2026-05-05	1.7500	1.8000	1.7500	1.8000	+5.882%	52	436	-8.333%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+6.250%	4	476	-2.941%
2026-04-27	1.6000	1.6000	1.6000	1.6000	+8.844%	10	472	+3.125%
2026-04-24	1.4500	1.4800	1.4500	1.4700	-5.161%	3	472	+12.245%
2026-04-21	1.5500	1.5500	1.5500	1.5500	-3.125%	10	461	+6.452%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-14.894%	3	461	+3.125%
2026-03-27	1.8800	1.8800	1.8800	1.8800	-4.569%	1	464	-12.234%
2026-03-26	1.9500	1.9700	1.9500	1.9700	-3.902%	2	465	-16.244%
2026-03-25	2.0500	2.0500	2.0500	2.0500	-10.870%	1	465	-19.512%
2026-03-19	2.2800	2.3000	2.2800	2.3000	-18.440%	6	464	-28.261%
2026-03-09	2.8300	2.8300	2.8200	2.8200	+10.588%	8	468	-41.489%
2026-03-06	2.5500	2.5500	2.5500	2.5500	0.000%	4	459	-35.294%
2026-03-05	2.5000	2.5500	2.5000	2.5500	+28.141%	4	455	-35.294%
2026-03-03	1.9900	1.9900	1.9900	1.9900	+7.568%	5	451	-17.085%
2026-03-02	1.8500	1.8500	1.8500	1.8500	0.000%	10	446	-10.811%
2026-02-23	1.8500	1.8500	1.8500	1.8500	-17.411%	23	436	-10.811%
2026-02-18	2.2500	2.2900	2.2300	2.2400	-0.444%	9	436	-26.339%
2026-02-13	2.2500	2.2500	2.2500	2.2500	+44.231%	1	426	-26.667%
2026-02-06	1.5600	1.5600	1.5600	1.5600	-2.500%	1	426	+5.769%
2026-02-04	1.6000	1.6000	1.6000	1.6000	-20.000%	6	425	+3.125%
2026-01-28	2.0000	2.0000	2.0000	2.0000	-8.257%	2	419	-17.500%
2026-01-20	2.3000	2.3000	2.1800	2.1800	+9.000%	2	419	-24.312%
2026-01-16	1.9000	2.0000	1.9000	2.0000	+29.032%	9	408	-17.500%
2025-12-31	1.5500	1.5500	1.5500	1.5500	-15.761%	10	398	+6.452%
2025-12-15	1.8400	1.8400	1.8400	1.8400	+10.180%	1	398	-10.326%
2025-12-08	1.6700	1.6700	1.6700	1.6700	+7.742%	1	397	-1.198%
2025-11-26	1.5500	1.5500	1.5500	1.5500	+13.971%	2	394	+6.452%
2025-11-17	1.3600	1.3600	1.3600	1.3600	+0.741%	4	394	+21.324%
2025-11-12	1.3400	1.3500	1.3400	1.3500	-22.857%	7	398	+22.222%
2025-11-04	1.7500	1.8100	1.7500	1.7500	-10.256%	68	405	-5.714%
2025-10-15	1.9500	1.9500	1.9500	1.9500	0.000%	1	337	-15.385%
2025-10-14	1.9500	1.9500	1.9500	1.9500	+15.385%	1	337	-15.385%
2025-10-01	1.9000	1.9000	1.6900	1.6900	-20.657%	2	337	-2.367%
2025-09-30	2.1300	2.1300	2.1300	2.1300	-18.077%	1	337	-22.535%
2025-09-29	2.5500	2.6000	2.5500	2.6000	+1.961%	18	336	-36.538%
2025-09-26	2.5500	2.5500	2.5500	2.5500	-10.526%	9	319	-35.294%
2025-09-25	2.8000	2.8500	2.8000	2.8500	+18.257%	12	310	-42.105%
2025-09-15	2.4100	2.4100	2.4100	2.4100	+9.545%	5	298	-31.535%
2025-09-11	2.2000	2.2000	2.2000	2.2000	-1.786%	1	293	-25.000%
2025-09-09	2.3000	2.3000	2.2000	2.2400	-12.157%	8	292	-26.339%
2025-09-05	2.4400	2.6000	2.3500	2.5500	-7.273%	74	290	-35.294%
2025-09-04	2.5000	2.7500	2.5000	2.7500	+48.649%	17	220	-40.000%
2025-08-28	1.8700	1.8700	1.8500	1.8500	+10.778%	2	204	-10.811%
2025-08-22	1.6700	1.6700	1.6700	1.6700	-7.222%	3	202	-1.198%
2025-08-21	1.7000	1.8000	1.7000	1.8000	+2.857%	2	199	-8.333%
2025-08-18	1.7500	1.7500	1.7500	1.7500	-2.778%	1	199	-5.714%
2025-08-15	1.8000	1.8000	1.8000	1.8000	-25.000%	2	198	-8.333%
2025-07-31	2.4000	2.4000	2.4000	2.4000	+14.286%	24	197	-31.250%
2025-07-21	2.1000	2.1000	2.1000	2.1000	-1.408%	3	173	-21.429%
2025-07-11	2.1300	2.1300	2.1300	2.1300	-8.974%	1	171	-22.535%
2025-06-26	2.3400	2.3400	2.3400	2.3400	+21.875%	2	172	-29.487%
2025-06-10	1.9000	1.9200	1.9000	1.9200	+1.053%	2	173	-14.063%
2025-06-09	2.1000	2.1000	1.9000	1.9000	-4.523%	8	175	-13.158%
2025-06-04	1.9900	1.9900	1.9900	1.9900	-0.995%	5	181	-17.085%
2025-05-13	2.0100	2.0100	2.0100	2.0100	+8.649%	1	181	-17.910%
2025-05-05	1.9500	1.9500	1.7500	1.8500	-22.917%	144	180	-10.811%
2025-04-24	2.4000	2.4000	2.4000	2.4000	-18.919%	2	39	-31.250%
2025-04-08	2.9600	2.9600	2.9600	2.9600	+18.400%	5	37	-44.257%
2025-04-04	2.5000	2.5000	2.5000	2.5000	+56.250%	4	32	-34.000%
2025-04-02	1.6400	1.6400	1.6000	1.6000	+1.266%	3	27	+3.125%
2025-03-24	1.5700	1.5800	1.5700	1.5800	-29.778%	10	27	+4.430%
2025-01-08	2.2500	2.2500	2.2500	2.2500	-13.462%	2	16	-26.667%
2024-12-19	2.6400	2.6400	2.6000	2.6000	+48.571%	4	16	-36.538%
2024-10-01	1.7100	1.7500	1.7100	1.7500	+9.375%	11	12	-5.714%
2024-09-30	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+3.125%