Dark

SNY20270115P45
SNY Jan 15 2027 45.00 Put (SNY270115P00045000)
option OPRA

EOD

Sep 25, 2026

4.70+14.634%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.7000	4.7000	4.7000	4.7000	+14.634%	3	1,522	0.000%
2026-09-23	4.0400	4.1000	4.0000	4.1000	+20.944%	40	1,525	+14.634%
2026-09-21	3.3400	3.3900	3.3400	3.3900	+5.938%	24	1,532	+38.643%
2026-09-17	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,543	+46.875%
2026-09-16	3.4000	3.4000	3.4000	3.4000	+3.030%	149	1,542	+38.235%
2026-09-14	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,514	+42.424%
2026-09-11	3.5000	3.5000	3.5000	3.5000	0.000%	3	1,514	+34.286%
2026-09-10	3.5000	3.5000	3.5000	3.5000	+9.375%	1	1,511	+34.286%
2026-09-09	3.2000	3.2000	3.2000	3.2000	+16.364%	1	1,511	+46.875%
2026-09-04	2.7500	2.7500	2.7500	2.7500	+1.852%	1	1,511	+70.909%
2026-09-03	2.7000	2.7000	2.7000	2.7000	+3.846%	1	1,511	+74.074%
2026-09-02	2.6000	2.6000	2.6000	2.6000	+1.961%	2	1,511	+80.769%
2026-09-01	2.5500	2.5500	2.5500	2.5500	+4.508%	1	1,513	+84.314%
2026-08-27	2.4400	2.4400	2.4400	2.4400	+8.444%	5	1,513	+92.623%
2026-08-26	2.2500	2.2500	2.2500	2.2500	+7.143%	14	1,513	+108.889%
2026-08-25	2.1000	2.1000	2.1000	2.1000	-6.667%	4	1,499	+123.810%
2026-08-21	2.3000	2.3000	2.2500	2.2500	-6.250%	3	1,500	+108.889%
2026-08-20	2.1000	2.4000	2.1000	2.4000	+14.286%	3	1,500	+95.833%
2026-08-19	2.0400	2.1000	2.0400	2.1000	-16.000%	5	1,500	+123.810%
2026-08-18	2.4500	2.5000	2.4400	2.5000	-9.091%	11	1,502	+88.000%
2026-08-17	2.8000	2.8000	2.7500	2.7500	-5.172%	6	1,505	+70.909%
2026-08-13	2.9000	2.9000	2.9000	2.9000	-9.375%	4	1,505	+62.069%
2026-08-12	3.2000	3.2000	3.2000	3.2000	+1.587%	30	1,509	+46.875%
2026-08-11	3.1500	3.1500	3.1500	3.1500	+1.613%	2	1,479	+49.206%
2026-08-10	3.3000	3.3000	3.1000	3.1000	-18.421%	2	1,479	+51.613%
2026-08-04	3.7000	3.8000	3.7000	3.8000	+6.443%	3	1,479	+23.684%
2026-07-31	3.7000	3.7000	3.5700	3.5700	-10.750%	7	1,479	+31.653%
2026-07-30	4.3000	4.3000	4.0000	4.0000	+45.455%	18	1,473	+17.500%
2026-07-29	2.5500	2.7500	2.5500	2.7500	+3.774%	2	1,455	+70.909%
2026-07-28	2.6000	2.6500	2.5700	2.6500	-17.188%	25	1,455	+77.358%
2026-07-27	3.2000	3.2000	3.2000	3.2000	-11.111%	4	1,431	+46.875%
2026-07-24	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,431	+30.556%
2026-07-23	3.7000	3.7000	3.6000	3.6000	+12.500%	8	1,431	+30.556%
2026-07-20	3.4000	3.4000	3.2000	3.2000	+3.226%	4	1,426	+46.875%
2026-07-17	3.1000	3.1000	3.1000	3.1000	-16.216%	1	1,426	+51.613%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,426	+27.027%
2026-07-07	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,426	+23.684%
2026-07-02	3.9000	3.9000	3.9000	3.9000	-2.743%	2	1,426	+20.513%
2026-06-26	4.0100	4.0100	4.0100	4.0100	-2.195%	1	1,426	+17.207%
2026-06-23	4.1000	4.1000	4.1000	4.1000	+18.841%	1	1,426	+14.634%
2026-06-15	3.4500	3.4500	3.4500	3.4500	+1.471%	5	1,421	+36.232%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,421	+38.235%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-22.500%	1	1,421	+51.613%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+13.960%	1	1,421	+17.500%
2026-05-29	3.5300	3.5300	3.5100	3.5100	+13.961%	4	1,420	+33.903%
2026-05-27	3.0800	3.0800	3.0800	3.0800	+0.984%	5	1,422	+52.597%
2026-05-20	3.2600	3.2600	3.0500	3.0500	-23.750%	5	1,419	+54.098%
2026-05-12	4.0000	4.0000	4.0000	4.0000	0.000%	8	1,416	+17.500%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,424	+17.500%
2026-05-05	3.9000	3.9000	3.9000	3.9000	+6.849%	27	1,423	+20.513%
2026-05-04	3.6500	3.6500	3.6500	3.6500	+25.862%	1	1,396	+28.767%
2026-04-23	2.9000	2.9000	2.9000	2.9000	-12.121%	1	1,395	+62.069%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+7.492%	7	1,395	+42.424%
2026-04-21	3.0000	3.0700	3.0000	3.0700	+6.969%	8	1,389	+53.094%
2026-04-17	2.8600	2.8700	2.8600	2.8700	-10.313%	5	1,389	+63.763%
2026-04-14	3.2300	3.2400	3.2000	3.2000	-9.348%	9	1,393	+46.875%
2026-04-08	3.5300	3.5300	3.5300	3.5300	-4.595%	4	1,402	+33.144%
2026-04-07	3.7000	3.7000	3.7000	3.7000	+8.187%	1	1,404	+27.027%
2026-04-06	3.4300	3.4300	3.4200	3.4200	+2.395%	8	1,404	+37.427%
2026-03-31	3.4300	3.4300	3.3400	3.3400	-9.730%	3	1,404	+40.719%
2026-03-30	3.7000	3.7000	3.7000	3.7000	-5.128%	2	1,406	+27.027%
2026-03-26	3.8000	3.9000	3.8000	3.9000	-15.948%	3	1,406	+20.513%
2026-03-23	4.6400	4.6400	4.6400	4.6400	-2.316%	1	1,405	+1.293%
2026-03-20	4.7500	4.7500	4.7500	4.7500	+3.261%	1	1,404	-1.053%
2026-03-19	4.7300	4.7300	4.6000	4.6000	-16.364%	5	1,404	+2.174%
2026-03-09	5.5000	5.5000	5.5000	5.5000	+17.021%	1	1,400	-14.545%
2026-03-05	4.4000	4.7000	4.4000	4.7000	+34.286%	2	1,399	0.000%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-7.895%	7	1,397	+34.286%
2026-02-19	3.8000	3.8000	3.8000	3.8000	-10.165%	1	1,390	+23.684%
2026-02-13	4.2000	4.2300	4.2000	4.2300	+4.703%	2	1,388	+11.111%
2026-01-29	4.0400	4.0400	4.0400	4.0400	+7.733%	1	1,388	+16.337%
2026-01-22	3.7500	3.7500	3.7500	3.7500	-1.316%	1	1,387	+25.333%
2026-01-21	4.1800	4.1800	3.8000	3.8000	+18.750%	4	1,387	+23.684%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-3.030%	44	1,384	+46.875%
2026-01-06	3.3000	3.3000	3.3000	3.3000	+6.452%	1	1,340	+42.424%
2025-12-31	3.1000	3.1000	3.1000	3.1000	-3.125%	26	1,320	+51.613%
2025-12-29	3.2000	3.2000	3.2000	3.2000	-6.158%	10	1,320	+46.875%
2025-12-16	3.4100	3.4100	3.4100	3.4100	+19.649%	10	1,310	+37.830%
2025-11-25	2.8500	2.8500	2.8500	2.8500	+14.000%	1	1,300	+64.912%
2025-11-17	2.4400	2.5000	2.4400	2.5000	+4.167%	9	1,300	+88.000%
2025-11-12	2.4200	2.4300	2.4000	2.4000	-7.692%	10	1,291	+95.833%
2025-11-11	2.6000	2.6000	2.6000	2.6000	-20.732%	1	1,281	+80.769%
2025-11-07	3.2800	3.2800	3.2800	3.2800	+19.273%	1	1,281	+43.293%
2025-10-29	2.7500	2.7500	2.7500	2.7500	+1.103%	2	1,282	+70.909%
2025-10-24	2.7200	2.7200	2.7200	2.7200	-22.286%	6	1,284	+72.794%
2025-10-14	3.5000	3.5000	3.5000	3.5000	+21.528%	1	1,278	+34.286%
2025-10-03	2.8800	2.8800	2.8800	2.8800	-4.000%	1	1,278	+63.194%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-3.226%	4	1,277	+56.667%
2025-10-01	3.2000	3.2000	3.1000	3.1000	-20.308%	2	1,277	+51.613%
2025-09-30	3.9000	3.9000	3.8900	3.8900	-17.234%	4	1,278	+20.823%
2025-09-26	4.7000	4.7000	4.7000	4.7000	-4.277%	5	1,274	0.000%
2025-09-25	4.9000	4.9100	4.9000	4.9100	+19.756%	12	1,269	-4.277%
2025-09-22	4.0000	4.1000	4.0000	4.1000	+5.128%	35	1,257	+14.634%
2025-09-18	3.9000	3.9000	3.9000	3.9000	-4.878%	1	1,237	+20.513%
2025-09-15	4.1000	4.1000	4.1000	4.1000	+2.500%	29	1,236	+14.634%
2025-09-12	4.0000	4.0000	4.0000	4.0000	+2.564%	88	1,207	+17.500%
2025-09-09	4.0100	4.0100	3.9000	3.9000	-9.302%	56	1,119	+20.513%
2025-09-05	4.3200	4.3900	4.2000	4.3000	-11.340%	26	1,063	+9.302%
2025-09-04	4.3000	4.8500	4.1000	4.8500	+56.452%	24	1,060	-3.093%
2025-08-21	3.1000	3.2000	3.1000	3.1000	-3.125%	663	1,037	+51.613%
2025-08-18	3.2000	3.2000	3.2000	3.2000	-30.435%	1	374	+46.875%
2025-07-31	4.2500	4.6000	4.1000	4.6000	+52.318%	4	374	+2.174%
2025-07-24	3.0200	3.0200	3.0200	3.0200	-22.564%	2	370	+55.629%
2025-06-26	3.9000	3.9000	3.9000	3.9000	+30.000%	25	371	+20.513%
2025-06-09	3.0000	3.0000	3.0000	3.0000	-14.286%	1	346	+56.667%
2025-06-04	3.6000	3.6000	3.5000	3.5000	+16.667%	98	248	+34.286%
2025-05-05	3.0300	3.0300	3.0000	3.0000	-38.776%	180	248	+56.667%
2025-04-08	4.8700	4.9000	4.8700	4.9000	+97.581%	8	68	-4.082%
2025-03-25	2.5700	2.5700	2.4800	2.4800	-0.800%	4	73	+89.516%
2025-03-24	2.6000	2.6000	2.5000	2.5000	+10.619%	27	69	+88.000%
2025-03-12	2.2600	2.2600	2.2600	2.2600	-9.600%	2	42	+107.965%
2025-02-28	2.5000	2.5000	2.5000	2.5000	-3.846%	2	40	+88.000%
2025-02-24	2.6000	2.6000	2.6000	2.6000	+7.884%	1	39	+80.769%
2025-02-19	2.3200	2.4100	2.3200	2.4100	+9.050%	5	38	+95.021%
2025-02-13	2.1000	2.2100	2.1000	2.2100	-26.333%	3	30	+112.670%
2025-01-29	3.0000	3.0000	3.0000	3.0000	-30.876%	20	30	+56.667%
2024-12-05	4.3400	4.3400	4.3400	4.3400	0.000%	10	10	+8.295%