Dark

SNAP20250620P9
SNAP Jun 20 2025 9.00 Put (SNAP250620P00009000)
option OPRA

EOD

Jun 12, 2025

0.7100+29.091%(+0.1600)374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	0.57	0.77	0.57	0.71	+29.091%	374	6,546	0.000%
2025-06-11	0.54	0.55	0.30	0.55	-8.333%	1,906	6,632	+29.091%
2025-06-10	0.59	0.68	0.42	0.60	+3.448%	259	6,710	+18.333%
2025-06-09	0.68	0.68	0.50	0.58	-27.500%	389	6,779	+22.414%
2025-06-06	0.91	0.91	0.75	0.80	-10.112%	268	6,629	-11.250%
2025-06-05	0.67	0.90	0.67	0.89	+36.923%	137	6,671	-20.225%
2025-06-04	0.76	0.76	0.58	0.65	-12.162%	36	6,556	+9.231%
2025-06-03	0.86	0.86	0.72	0.74	-16.854%	13	6,570	-4.054%
2025-06-02	0.96	1.05	0.88	0.89	+1.136%	9	6,572	-20.225%
2025-05-30	0.86	1.07	0.86	0.88	+1.149%	1,378	6,572	-19.318%
2025-05-29	0.78	0.91	0.77	0.87	+8.750%	41	6,044	-18.391%
2025-05-28	0.77	0.81	0.70	0.80	-10.112%	387	6,046	-11.250%
2025-05-27	0.79	0.89	0.79	0.89	-8.247%	59	5,809	-20.225%
2025-05-23	0.92	0.97	0.89	0.97	+21.250%	20	5,769	-26.804%
2025-05-22	0.87	0.88	0.80	0.80	-15.789%	5	5,769	-11.250%
2025-05-21	0.74	0.95	0.74	0.95	+17.284%	1,006	5,769	-25.263%
2025-05-20	0.67	0.81	0.67	0.81	+19.118%	51	4,770	-12.346%
2025-05-19	0.82	0.82	0.61	0.68	+6.250%	308	4,766	+4.412%
2025-05-16	0.76	0.80	0.63	0.64	-14.667%	1,548	4,668	+10.938%
2025-05-15	0.59	0.79	0.59	0.75	+33.929%	343	4,541	-5.333%
2025-05-14	0.53	0.56	0.47	0.56	+7.692%	1,221	4,614	+26.786%
2025-05-13	0.49	0.52	0.43	0.52	+6.122%	1,099	3,823	+36.538%
2025-05-12	0.70	0.72	0.49	0.49	-51.485%	1,527	3,367	+44.898%
2025-05-09	0.80	1.02	0.80	1.01	-1.942%	104	2,901	-29.703%
2025-05-08	1.09	1.12	0.96	1.03	-8.036%	42	2,899	-31.068%
2025-05-07	0.95	1.23	0.95	1.12	+16.667%	52	2,891	-36.607%
2025-05-06	0.94	0.96	0.88	0.96	+11.628%	69	2,888	-26.042%
2025-05-05	0.95	0.95	0.82	0.86	-11.340%	299	2,903	-17.442%
2025-05-02	1.23	1.23	0.93	0.97	-28.676%	1,136	2,816	-26.804%
2025-05-01	1.23	1.36	1.18	1.36	+6.250%	70	3,028	-47.794%
2025-04-30	1.27	1.65	1.27	1.28	+21.905%	811	3,049	-44.531%
2025-04-29	1.10	1.12	0.97	1.05	-8.696%	433	3,075	-32.381%
2025-04-28	1.18	1.22	1.07	1.15	-12.214%	210	2,876	-38.261%
2025-04-25	1.34	1.39	1.27	1.31	-7.746%	118	2,702	-45.802%
2025-04-24	1.54	1.54	1.42	1.42	-10.127%	241	2,660	-50.000%
2025-04-23	1.43	1.71	1.43	1.58	-5.952%	72	2,442	-55.063%
2025-04-22	1.71	1.71	1.67	1.68	-12.500%	10	2,408	-57.738%
2025-04-21	1.83	1.92	1.83	1.92	+14.286%	30	2,402	-63.021%
2025-04-17	1.76	1.76	1.68	1.68	-9.189%	148	2,361	-57.738%
2025-04-16	1.85	1.85	1.83	1.85	+3.352%	17	2,361	-61.622%
2025-04-14	1.79	1.79	1.79	1.79	+2.286%	3	2,364	-60.335%
2025-04-11	1.75	1.75	1.75	1.75	0.000%	4	2,364	-59.429%
2025-04-10	1.58	1.75	1.58	1.75	+34.615%	9	2,364	-59.429%
2025-04-09	2.32	2.32	1.30	1.30	-44.915%	21	2,364	-45.385%
2025-04-08	1.76	2.36	1.76	2.36	+21.026%	11	2,348	-69.915%
2025-04-07	2.06	2.07	1.95	1.95	+7.735%	56	2,338	-63.590%
2025-04-04	1.96	2.00	1.79	1.81	+6.471%	240	2,337	-60.773%
2025-04-03	1.51	1.70	1.51	1.70	+37.097%	58	2,345	-58.235%
2025-04-02	1.29	1.29	1.22	1.24	+3.333%	56	2,323	-42.742%
2025-04-01	1.22	1.27	1.20	1.20	-6.250%	18	2,276	-40.833%
2025-03-31	1.50	1.50	1.28	1.28	+4.918%	8	2,275	-44.531%
2025-03-28	1.11	1.22	1.11	1.22	+18.447%	34	2,273	-41.803%
2025-03-27	1.02	1.03	0.99	1.03	+21.176%	33	2,266	-31.068%
2025-03-26	0.85	0.85	0.85	0.85	-2.299%	100	2,267	-16.471%
2025-03-24	0.91	0.91	0.85	0.87	-14.706%	666	2,169	-18.391%
2025-03-21	1.09	1.09	1.00	1.02	-3.774%	776	1,613	-30.392%
2025-03-20	1.00	1.06	0.97	1.06	-9.402%	78	1,321	-33.019%
2025-03-19	1.17	1.17	1.17	1.17	-9.302%	10	1,316	-39.316%
2025-03-18	1.13	1.29	1.13	1.29	+15.179%	51	1,308	-44.961%
2025-03-17	1.20	1.23	1.12	1.12	-16.418%	12	1,288	-36.607%
2025-03-14	1.33	1.35	1.29	1.34	-6.944%	90	1,297	-47.015%
2025-03-13	1.30	1.44	1.30	1.44	+19.008%	15	1,270	-50.694%
2025-03-12	1.19	1.25	1.18	1.21	-4.724%	54	1,270	-41.322%
2025-03-11	1.18	1.27	1.18	1.27	+7.627%	19	1,233	-44.094%
2025-03-10	1.08	1.18	1.08	1.18	+31.111%	17	1,221	-39.831%
2025-03-07	0.94	1.00	0.90	0.90	-6.250%	60	1,219	-21.111%
2025-03-06	0.87	0.96	0.87	0.96	+5.495%	42	1,149	-26.042%
2025-03-05	0.91	0.91	0.91	0.91	-12.500%	2	1,149	-21.978%
2025-03-04	1.07	1.07	1.04	1.04	+20.930%	105	1,147	-31.731%
2025-03-03	0.72	0.86	0.72	0.86	+14.667%	17	1,193	-17.442%
2025-02-28	0.82	0.82	0.72	0.75	0.000%	152	1,193	-5.333%
2025-02-27	0.72	0.78	0.72	0.75	-1.316%	18	1,247	-5.333%
2025-02-26	0.76	0.76	0.76	0.76	+13.433%	10	1,233	-6.579%
2025-02-25	0.77	0.77	0.67	0.67	+1.515%	41	1,229	+5.970%
2025-02-24	0.71	0.75	0.64	0.66	-7.042%	32	1,193	+7.576%
2025-02-21	0.64	0.71	0.64	0.71	+16.393%	150	1,175	0.000%
2025-02-20	0.61	0.61	0.61	0.61	+7.018%	1	1,102	+16.393%
2025-02-19	0.56	0.58	0.55	0.57	0.000%	15	1,101	+24.561%
2025-02-18	0.63	0.63	0.57	0.57	-5.000%	401	1,092	+24.561%
2025-02-14	0.60	0.60	0.60	0.60	+9.091%	6	936	+18.333%
2025-02-13	0.55	0.55	0.55	0.55	-12.698%	5	935	+29.091%
2025-02-12	0.63	0.63	0.63	0.63	-5.970%	3	935	+12.698%
2025-02-11	0.73	0.73	0.67	0.67	-1.471%	53	935	+5.970%
2025-02-10	0.66	0.68	0.66	0.68	+6.250%	28	882	+4.412%
2025-02-07	0.67	0.68	0.64	0.64	-13.514%	40	882	+10.938%
2025-02-06	0.71	0.74	0.70	0.74	+1.370%	24	883	-4.054%
2025-02-05	0.61	0.73	0.61	0.73	-5.195%	291	864	-2.740%
2025-02-04	0.74	0.77	0.74	0.77	0.000%	361	709	-7.792%
2025-02-03	0.77	0.77	0.77	0.77	+5.479%	1	618	-7.792%
2025-01-31	0.73	0.73	0.73	0.73	-2.667%	50	619	-2.740%
2025-01-30	0.80	0.81	0.75	0.75	-3.846%	38	603	-5.333%
2025-01-29	0.78	0.78	0.78	0.78	-11.364%	1	575	-8.974%
2025-01-28	0.88	0.88	0.88	0.88	+1.149%	3	575	-19.318%
2025-01-27	0.87	0.87	0.87	0.87	-12.121%	4	575	-18.391%
2025-01-22	0.95	0.99	0.94	0.99	+4.211%	8	575	-28.283%
2025-01-21	0.94	0.95	0.92	0.95	0.000%	349	573	-25.263%
2025-01-17	0.89	0.95	0.89	0.95	+11.765%	32	235	-25.263%
2025-01-16	0.87	0.87	0.85	0.85	+18.056%	3	235	-16.471%
2025-01-15	0.70	0.76	0.70	0.72	-17.241%	136	233	-1.389%
2025-01-14	0.87	0.87	0.87	0.87	+7.407%	1	99	-18.391%
2025-01-13	0.81	0.81	0.81	0.81	+9.459%	1	98	-12.346%
2025-01-08	0.74	0.74	0.74	0.74	+12.121%	2	96	-4.054%
2025-01-07	0.66	0.66	0.66	0.66	-8.333%	3	96	+7.576%
2025-01-06	0.72	0.72	0.72	0.72	-10.000%	1	93	-1.389%
2025-01-03	0.80	0.80	0.80	0.80	-9.091%	2	93	-11.250%
2025-01-02	0.88	0.88	0.88	0.88	-12.871%	2	93	-19.318%
2024-12-27	1.02	1.02	1.01	1.01	+8.602%	16	93	-29.703%
2024-12-26	0.91	0.93	0.91	0.93	-6.061%	10	89	-23.656%
2024-12-24	0.99	0.99	0.99	0.99	-1.000%	18	81	-28.283%
2024-12-23	0.98	1.04	0.98	1.00	+6.383%	11	81	-29.000%
2024-12-18	0.94	0.94	0.94	0.94	+1.075%	4	76	-24.468%
2024-12-17	0.93	0.93	0.93	0.93	+6.897%	27	72	-23.656%
2024-12-12	0.87	0.87	0.87	0.87	+19.178%	2	53	-18.391%
2024-12-10	0.69	0.73	0.69	0.73	-9.877%	6	51	-2.740%
2024-12-05	0.81	0.81	0.81	0.81	+26.563%	1	46	-12.346%
2024-12-04	0.64	0.64	0.64	0.64	-14.667%	1	46	+10.938%
2024-11-29	0.75	0.75	0.75	0.75	-8.537%	2	46	-5.333%
2024-11-26	0.82	0.82	0.82	0.82	+6.494%	2	46	-13.415%
2024-11-25	0.77	0.77	0.77	0.77	-25.962%	1	44	-7.792%
2024-11-21	1.07	1.07	1.04	1.04	-2.804%	7	39	-31.731%
2024-11-20	1.07	1.07	1.07	1.07	+1.905%	5	39	-33.645%
2024-11-15	1.06	1.06	1.05	1.05	+2.941%	4	34	-32.381%
2024-11-14	1.02	1.02	1.02	1.02	+30.769%	1	33	-30.392%
2024-11-11	0.79	0.79	0.78	0.78	-6.024%	12	32	-8.974%
2024-11-04	0.83	0.83	0.83	0.83	+5.063%	2	30	-14.458%
2024-10-31	0.78	0.79	0.78	0.79	+8.219%	10	28	-10.127%
2024-10-30	1.00	1.00	0.73	0.73	-44.697%	18	23	-2.740%
2024-10-29	1.38	1.38	1.32	1.32	-13.725%	11	22	-46.212%
2024-10-22	1.53	1.53	1.53	1.53	+4.795%	5	11	-53.595%
2024-10-21	1.46	1.46	1.46	1.46	+4.286%	4	6	-51.370%
2024-10-07	1.40	1.40	1.40	1.40	+4.478%	1	2	-49.286%
2024-09-25	1.34	1.34	1.34	1.34	0.000%	1	1	-47.015%