Dark

SNAP20250919P8
SNAP Sep 19 2025 8.00 Put (SNAP250919P00008000)
option OPRA

EOD

Jun 12, 2025

0.9000+11.111%(+0.0900)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	0.90	0.92	0.90	0.90	+11.111%	14	8,121	0.000%
2025-06-11	0.74	0.81	0.74	0.81	-6.897%	11	8,119	+11.111%
2025-06-10	0.89	0.89	0.78	0.87	+6.098%	28	8,116	+3.448%
2025-06-09	0.85	0.87	0.81	0.82	-18.000%	302	8,104	+9.756%
2025-06-05	0.95	1.01	0.95	1.00	+16.279%	44	7,927	-10.000%
2025-06-04	0.92	0.93	0.86	0.86	-6.522%	13	7,905	+4.651%
2025-06-03	0.97	0.97	0.92	0.92	-7.071%	30	7,905	-2.174%
2025-06-02	1.02	1.02	0.99	0.99	-1.000%	4	7,910	-9.091%
2025-05-30	1.02	1.04	1.00	1.00	0.000%	168	7,907	-10.000%
2025-05-29	0.91	1.00	0.91	1.00	+6.383%	154	7,853	-10.000%
2025-05-28	0.94	0.94	0.94	0.94	+1.075%	32	7,715	-4.255%
2025-05-27	1.00	1.00	0.93	0.93	-7.921%	228	7,683	-3.226%
2025-05-23	0.97	1.04	0.97	1.01	+1.000%	26	7,481	-10.891%
2025-05-22	1.00	1.00	1.00	1.00	+12.360%	18	7,481	-10.000%
2025-05-21	0.94	0.94	0.89	0.89	+1.136%	18	7,481	+1.124%
2025-05-20	0.85	0.88	0.85	0.88	+6.024%	12	7,481	+2.273%
2025-05-19	0.90	0.91	0.81	0.83	+1.220%	163	7,476	+8.434%
2025-05-16	0.89	0.89	0.82	0.82	-4.651%	66	7,348	+9.756%
2025-05-15	0.82	0.88	0.82	0.86	+16.216%	44	7,344	+4.651%
2025-05-14	0.75	0.75	0.71	0.74	+5.714%	28	7,330	+21.622%
2025-05-13	0.71	0.71	0.68	0.70	0.000%	128	7,318	+28.571%
2025-05-12	0.84	0.84	0.70	0.70	-32.692%	194	7,202	+28.571%
2025-05-09	0.94	1.04	0.94	1.04	+4.000%	64	7,190	-13.462%
2025-05-08	1.05	1.07	1.00	1.00	-8.257%	21	7,200	-10.000%
2025-05-07	1.02	1.15	1.02	1.09	+7.921%	26	7,197	-17.431%
2025-05-06	0.98	1.01	0.97	1.01	+7.447%	127	7,202	-10.891%
2025-05-05	0.93	0.97	0.92	0.94	-6.931%	51	7,155	-4.255%
2025-05-02	1.12	1.12	0.97	1.01	-18.548%	4,268	7,150	-10.891%
2025-05-01	1.18	1.24	1.16	1.24	+5.085%	289	6,427	-27.419%
2025-04-30	1.26	1.32	1.18	1.18	+19.192%	220	6,394	-23.729%
2025-04-29	0.99	1.01	0.99	0.99	-7.477%	151	6,374	-9.091%
2025-04-28	1.05	1.07	1.05	1.07	-10.833%	2	6,369	-15.888%
2025-04-25	1.20	1.20	1.20	1.20	-12.409%	4	6,367	-25.000%
2025-04-23	1.36	1.41	1.35	1.37	-7.432%	23	6,366	-34.307%
2025-04-22	1.51	1.51	1.48	1.48	-9.756%	51	6,363	-39.189%
2025-04-21	1.58	1.64	1.58	1.64	+10.811%	142	6,332	-45.122%
2025-04-17	1.48	1.49	1.48	1.48	-5.128%	135	6,333	-39.189%
2025-04-16	1.55	1.56	1.55	1.56	-1.266%	21	6,333	-42.308%
2025-04-15	1.53	1.58	1.53	1.58	+3.268%	101	6,315	-43.038%
2025-04-14	1.53	1.53	1.53	1.53	+1.325%	2	6,217	-41.176%
2025-04-11	1.53	1.53	1.51	1.51	-2.581%	294	6,304	-40.397%
2025-04-10	1.59	1.59	1.55	1.55	-17.112%	69	6,158	-41.935%
2025-04-09	1.94	1.94	1.84	1.87	+18.354%	63	6,089	-51.872%
2025-04-08	1.47	1.61	1.46	1.58	-5.952%	72	6,104	-43.038%
2025-04-07	1.75	1.80	1.60	1.68	+3.067%	95	6,174	-46.429%
2025-04-04	1.55	1.70	1.50	1.63	+10.884%	20	6,167	-44.785%
2025-04-03	1.32	1.47	1.32	1.47	+36.111%	256	6,173	-38.776%
2025-04-02	1.07	1.08	1.07	1.08	-6.087%	29	5,919	-16.667%
2025-03-31	1.28	1.28	1.15	1.15	+4.545%	22	5,916	-21.739%
2025-03-28	0.98	1.10	0.98	1.10	+15.789%	24	5,916	-18.182%
2025-03-27	0.95	0.95	0.95	0.95	+17.284%	50	5,904	-5.263%
2025-03-25	0.83	0.83	0.81	0.81	-7.955%	40	5,854	+11.111%
2025-03-24	0.88	0.88	0.88	0.88	-11.111%	20	5,854	+2.273%
2025-03-21	0.99	0.99	0.99	0.99	-10.000%	8	5,874	-9.091%
2025-03-17	1.10	1.10	1.10	1.10	-5.172%	2	5,874	-18.182%
2025-03-14	1.20	1.20	1.16	1.16	-3.333%	24	5,875	-22.414%
2025-03-13	1.20	1.20	1.20	1.20	+10.092%	100	5,797	-25.000%
2025-03-12	1.09	1.09	1.09	1.09	-0.909%	20	5,797	-17.431%
2025-03-11	1.06	1.10	1.06	1.10	+8.911%	9	5,777	-18.182%
2025-03-10	0.95	1.04	0.95	1.01	+10.989%	69	5,772	-10.891%
2025-03-07	0.91	0.91	0.91	0.91	+4.598%	2	5,748	-1.099%
2025-03-05	0.87	0.87	0.87	0.87	-9.375%	1	5,747	+3.448%
2025-03-04	0.96	0.96	0.95	0.96	+24.675%	3	5,748	-6.250%
2025-02-27	0.77	0.77	0.77	0.77	+11.594%	1	5,748	+16.883%
2025-02-26	0.67	0.69	0.67	0.69	-1.429%	11	5,747	+30.435%
2025-02-25	0.70	0.70	0.70	0.70	-1.408%	1	5,737	+28.571%
2025-02-24	0.71	0.71	0.71	0.71	+2.899%	5	5,737	+26.761%
2025-02-21	0.68	0.69	0.68	0.69	+9.524%	80	5,742	+30.435%
2025-02-20	0.62	0.64	0.62	0.63	+5.000%	85	5,720	+42.857%
2025-02-19	0.60	0.60	0.59	0.60	0.000%	7	5,669	+50.000%
2025-02-18	0.60	0.60	0.60	0.60	-1.639%	1	5,669	+50.000%
2025-02-14	0.61	0.61	0.61	0.61	-6.154%	8	5,666	+47.541%
2025-02-12	0.64	0.65	0.63	0.65	-1.515%	126	5,666	+38.462%
2025-02-07	0.69	0.70	0.66	0.66	-8.333%	36	5,545	+36.364%
2025-02-06	0.72	0.72	0.72	0.72	+2.857%	5	5,530	+25.000%
2025-02-05	0.72	0.72	0.70	0.70	-10.256%	37	5,526	+28.571%
2025-02-03	0.81	0.81	0.78	0.78	+8.333%	4	5,529	+15.385%
2025-01-29	0.72	0.72	0.72	0.72	-10.000%	125	5,525	+25.000%
2025-01-28	0.80	0.80	0.80	0.80	0.000%	2	5,644	+12.500%
2025-01-27	0.83	0.84	0.80	0.80	-5.882%	83	5,646	+12.500%
2025-01-24	0.85	0.85	0.85	0.85	-1.163%	2	5,576	+5.882%
2025-01-23	0.86	0.86	0.86	0.86	-3.371%	1	5,576	+4.651%
2025-01-22	0.89	0.89	0.89	0.89	+2.299%	1	5,575	+1.124%
2025-01-17	0.88	0.88	0.84	0.87	+7.407%	54	5,587	+3.448%
2025-01-16	0.82	0.82	0.81	0.81	+12.500%	48	5,587	+11.111%
2025-01-15	0.72	0.72	0.72	0.72	-10.000%	1	5,581	+25.000%
2025-01-14	0.81	0.83	0.80	0.80	+9.589%	129	5,581	+12.500%
2025-01-13	0.72	0.74	0.72	0.73	-3.947%	102	5,452	+23.288%
2025-01-08	0.76	0.76	0.76	0.76	+15.152%	1	5,350	+18.421%
2025-01-06	0.66	0.66	0.66	0.66	-20.482%	1	5,350	+36.364%
2025-01-02	0.83	0.83	0.83	0.83	-12.632%	49	5,351	+8.434%
2024-12-30	0.93	0.95	0.93	0.95	+7.955%	9	5,351	-5.263%
2024-12-24	0.88	0.88	0.88	0.88	-2.222%	10	5,347	+2.273%
2024-12-23	0.90	0.90	0.89	0.90	-5.263%	60	5,347	0.000%
2024-12-20	0.95	0.95	0.95	0.95	+9.195%	10	5,300	-5.263%
2024-12-19	0.87	0.87	0.87	0.87	-3.333%	2	5,290	+3.448%
2024-12-18	0.90	0.90	0.90	0.90	+5.882%	10	5,288	0.000%
2024-12-17	0.85	0.85	0.85	0.85	+3.659%	1	5,278	+5.882%
2024-12-16	0.82	0.82	0.82	0.82	+2.500%	1	5,277	+9.756%
2024-12-12	0.80	0.81	0.80	0.80	+14.286%	23	5,276	+12.500%
2024-12-10	0.70	0.70	0.70	0.70	-9.091%	107	5,253	+28.571%
2024-11-26	0.80	0.80	0.77	0.77	-18.085%	12	5,234	+16.883%
2024-11-22	0.94	0.94	0.94	0.94	+1.075%	2	5,239	-4.255%
2024-11-21	0.96	0.99	0.93	0.93	-1.064%	31	5,238	-3.226%
2024-11-18	0.95	0.95	0.94	0.94	-2.083%	20	5,207	-4.255%
2024-11-15	0.96	0.96	0.96	0.96	+6.667%	6	5,187	-6.250%
2024-11-14	0.88	0.90	0.88	0.90	+5.882%	11	5,186	0.000%
2024-11-12	0.81	0.85	0.81	0.85	+21.429%	18	5,176	+5.882%
2024-11-11	0.72	0.73	0.70	0.70	-2.778%	493	5,176	+28.571%
2024-11-08	0.71	0.72	0.71	0.72	+10.769%	140	4,748	+25.000%
2024-11-07	0.69	0.69	0.65	0.65	-5.797%	21	4,743	+38.462%
2024-11-01	0.69	0.69	0.69	0.69	-8.000%	2	4,733	+30.435%
2024-10-31	0.76	0.76	0.74	0.75	+1.351%	14	4,733	+20.000%
2024-10-30	0.77	0.77	0.74	0.74	-36.752%	5	4,724	+21.622%
2024-10-29	1.17	1.17	1.17	1.17	-3.306%	225	4,720	-23.077%
2024-10-28	1.21	1.21	1.21	1.21	-7.634%	1	4,495	-25.620%
2024-10-22	1.32	1.32	1.31	1.31	+3.968%	4,067	4,495	-31.298%
2024-10-21	1.27	1.27	1.26	1.26	+3.279%	239	428	-28.571%
2024-10-17	1.22	1.24	1.21	1.22	+6.087%	32	189	-26.230%
2024-10-16	1.15	1.15	1.15	1.15	+4.545%	10	159	-21.739%
2024-10-14	1.10	1.10	1.10	1.10	-7.563%	110	150	-18.182%
2024-10-10	1.19	1.19	1.19	1.19	0.000%	1	40	-24.370%
2024-10-02	1.18	1.20	1.18	1.19	0.000%	39	39	-24.370%