Dark

SNAP20260618C20
SNAP Jun 18 2026 20.00 Call (SNAP260618C00020000)
option OPRA

EOD

Jun 10, 2025

0.3600+9.091%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	0.36	0.36	0.36	0.36	+9.091%	5	3,460	0.000%
2025-06-09	0.33	0.33	0.33	0.33	+6.452%	10	3,455	+9.091%
2025-06-05	0.31	0.31	0.31	0.31	+6.897%	3	3,460	+16.129%
2025-06-04	0.29	0.29	0.29	0.29	+3.571%	3	3,454	+24.138%
2025-06-03	0.28	0.28	0.28	0.28	+7.692%	1	3,454	+28.571%
2025-06-02	0.26	0.26	0.26	0.26	-13.333%	2	3,454	+38.462%
2025-05-23	0.30	0.30	0.28	0.30	+3.448%	94	3,451	+20.000%
2025-05-22	0.28	0.29	0.28	0.29	-3.333%	90	3,451	+24.138%
2025-05-21	0.30	0.30	0.30	0.30	-6.250%	10	3,451	+20.000%
2025-05-20	0.32	0.32	0.32	0.32	-11.111%	10	3,461	+12.500%
2025-05-19	0.36	0.36	0.36	0.36	-2.703%	1	3,451	0.000%
2025-05-16	0.35	0.39	0.35	0.37	+5.714%	110	3,450	-2.703%
2025-05-15	0.36	0.36	0.35	0.35	-16.667%	22	3,495	+2.857%
2025-05-14	0.42	0.42	0.42	0.42	-6.667%	40	3,473	-14.286%
2025-05-13	0.45	0.45	0.45	0.45	+9.756%	10	3,433	-20.000%
2025-05-12	0.40	0.41	0.40	0.41	+28.125%	12	3,423	-12.195%
2025-05-09	0.36	0.36	0.32	0.32	+6.667%	42	3,413	+12.500%
2025-05-07	0.32	0.32	0.30	0.30	-18.919%	11	3,412	+20.000%
2025-05-06	0.37	0.37	0.37	0.37	-9.756%	10	3,401	-2.703%
2025-05-05	0.41	0.41	0.41	0.41	+13.889%	20	3,391	-12.195%
2025-05-02	0.34	0.36	0.34	0.36	+24.138%	4	3,371	0.000%
2025-05-01	0.29	0.29	0.29	0.29	+11.538%	21	3,371	+24.138%
2025-04-30	0.42	0.42	0.25	0.26	-56.667%	18	3,371	+38.462%
2025-04-29	0.61	0.61	0.60	0.60	+20.000%	17	3,353	-40.000%
2025-04-25	0.50	0.50	0.50	0.50	+51.515%	10	3,336	-28.000%
2025-04-21	0.33	0.33	0.33	0.33	+3.125%	30	3,331	+9.091%
2025-04-16	0.32	0.32	0.32	0.32	-15.789%	6	3,361	+12.500%
2025-04-11	0.38	0.38	0.38	0.38	-2.564%	2	3,367	-5.263%
2025-04-10	0.39	0.39	0.39	0.39	-27.778%	521	3,368	-7.692%
2025-04-09	0.39	0.54	0.39	0.54	+58.824%	17	2,868	-33.333%
2025-04-08	0.42	0.42	0.34	0.34	-27.660%	11	2,873	+5.882%
2025-04-07	0.45	0.47	0.45	0.47	+4.444%	2	2,864	-23.404%
2025-04-04	0.50	0.50	0.41	0.45	+7.143%	310	2,862	-20.000%
2025-04-03	0.45	0.45	0.42	0.42	-30.000%	4	2,924	-14.286%
2025-04-01	0.55	0.60	0.55	0.60	+7.143%	3	2,922	-40.000%
2025-03-31	0.56	0.56	0.56	0.56	-3.448%	1	2,920	-35.714%
2025-03-28	0.58	0.58	0.58	0.58	-10.769%	2	2,919	-37.931%
2025-03-25	0.65	0.65	0.65	0.65	+3.175%	8	2,918	-44.615%
2025-03-21	0.63	0.63	0.63	0.63	-4.545%	6	2,910	-42.857%
2025-03-20	0.66	0.66	0.66	0.66	+50.000%	15	2,910	-45.455%
2025-03-13	0.48	0.48	0.44	0.44	-15.385%	29	2,878	-18.182%
2025-03-12	0.53	0.53	0.52	0.52	+4.000%	41	2,878	-30.769%
2025-03-11	0.50	0.50	0.50	0.50	-5.660%	1	2,877	-28.000%
2025-03-10	0.55	0.58	0.53	0.53	-17.188%	55	2,876	-32.075%
2025-03-07	0.64	0.64	0.64	0.64	-3.030%	20	2,844	-43.750%
2025-03-05	0.66	0.66	0.66	0.66	+1.538%	2	2,834	-45.455%
2025-03-04	0.65	0.65	0.65	0.65	-13.333%	1	2,834	-44.615%
2025-03-03	0.79	0.79	0.74	0.75	+4.167%	143	2,834	-52.000%
2025-02-28	0.72	0.72	0.72	0.72	-12.195%	2	2,856	-50.000%
2025-02-27	0.82	0.82	0.82	0.82	-2.381%	1	2,856	-56.098%
2025-02-26	0.95	0.95	0.84	0.84	-4.545%	97	2,856	-57.143%
2025-02-25	0.83	0.88	0.82	0.88	-4.348%	51	2,762	-59.091%
2025-02-21	0.95	0.95	0.90	0.92	-15.596%	158	2,762	-60.870%
2025-02-19	1.11	1.11	1.09	1.09	-6.034%	32	2,738	-66.972%
2025-02-14	1.32	1.32	1.16	1.16	-3.333%	74	2,705	-68.966%
2025-02-10	1.19	1.20	1.19	1.20	-4.000%	50	2,705	-70.000%
2025-02-07	1.16	1.25	1.16	1.25	+7.759%	22	2,675	-71.200%
2025-02-06	1.20	1.20	1.15	1.16	-3.333%	9	2,665	-68.966%
2025-02-05	1.26	1.27	1.18	1.20	-29.412%	1,344	2,656	-70.000%
2025-02-04	1.56	1.70	1.56	1.70	+4.294%	615	1,319	-78.824%
2025-01-31	1.63	1.63	1.63	1.63	+5.844%	20	760	-77.914%
2025-01-30	1.57	1.57	1.54	1.54	+14.925%	4	748	-76.623%
2025-01-28	1.29	1.34	1.29	1.34	0.000%	18	748	-73.134%
2025-01-24	1.31	1.34	1.31	1.34	+7.200%	204	765	-73.134%
2025-01-23	1.25	1.25	1.25	1.25	+0.806%	2	685	-71.200%
2025-01-22	1.26	1.26	1.24	1.24	-0.800%	3	686	-70.968%
2025-01-21	1.40	1.40	1.25	1.25	-11.972%	33	687	-71.200%
2025-01-17	1.40	1.46	1.40	1.42	-10.692%	32	649	-74.648%
2025-01-16	1.65	1.65	1.59	1.59	-17.188%	3	649	-77.358%
2025-01-15	1.92	1.92	1.92	1.92	+20.000%	1	647	-81.250%
2025-01-14	1.65	1.65	1.60	1.60	-16.230%	35	647	-77.500%
2025-01-13	2.02	2.06	1.90	1.91	-13.182%	15	625	-81.152%
2025-01-10	1.92	2.40	1.92	2.20	+11.111%	38	634	-83.636%
2025-01-06	1.98	1.98	1.98	1.98	+10.615%	10	618	-81.818%
2025-01-03	1.95	1.95	1.79	1.79	+27.857%	32	618	-79.888%
2024-12-31	1.40	1.40	1.40	1.40	-2.778%	39	578	-74.286%
2024-12-30	1.35	1.44	1.35	1.44	0.000%	6	578	-75.000%
2024-12-27	1.52	1.52	1.44	1.44	-7.097%	42	574	-75.000%
2024-12-24	1.58	1.58	1.55	1.55	-7.738%	11	554	-76.774%
2024-12-19	1.75	1.75	1.49	1.68	+1.818%	7	554	-78.571%
2024-12-16	1.65	1.65	1.65	1.65	-5.714%	30	555	-78.182%
2024-12-12	1.78	1.78	1.74	1.75	-11.168%	112	545	-79.429%
2024-12-11	1.97	1.97	1.97	1.97	-2.956%	1	446	-81.726%
2024-12-10	2.10	2.10	2.03	2.03	-5.140%	2	446	-82.266%
2024-12-06	2.14	2.14	2.14	2.14	+3.883%	2	446	-83.178%
2024-12-05	2.06	2.06	2.06	2.06	-11.207%	1	445	-82.524%
2024-12-04	2.32	2.32	2.32	2.32	-1.277%	1	446	-84.483%
2024-12-03	2.35	2.38	2.35	2.35	+19.898%	37	446	-84.681%
2024-12-02	1.96	1.96	1.96	1.96	+5.376%	10	458	-81.633%
2024-11-29	1.86	1.86	1.86	1.86	+10.714%	20	458	-80.645%
2024-11-22	1.68	1.68	1.68	1.68	+17.483%	20	458	-78.571%
2024-11-14	1.43	1.43	1.43	1.43	-7.143%	10	458	-74.825%
2024-11-13	1.55	1.55	1.54	1.54	-6.667%	27	458	-76.623%
2024-11-12	1.65	1.65	1.65	1.65	+5.769%	1	484	-78.182%
2024-11-11	1.69	1.69	1.56	1.56	-8.772%	3	484	-76.923%
2024-11-08	1.71	1.71	1.71	1.71	-14.070%	2	484	-78.947%
2024-11-05	1.99	1.99	1.99	1.99	-1.485%	1	485	-81.910%
2024-11-04	2.02	2.02	2.02	2.02	-12.174%	1	485	-82.178%
2024-11-01	2.25	2.30	2.25	2.30	+6.977%	8	486	-84.348%
2024-10-31	2.15	2.15	2.15	2.15	-5.702%	1	489	-83.256%
2024-10-30	2.00	2.28	2.00	2.28	+35.714%	13	490	-84.211%
2024-10-29	1.66	1.68	1.66	1.68	-0.592%	4	501	-78.571%
2024-10-28	1.77	1.77	1.69	1.69	+20.714%	5	499	-78.698%
2024-10-22	1.49	1.49	1.40	1.40	-10.828%	6	498	-74.286%
2024-10-18	1.57	1.57	1.57	1.57	-11.299%	2	500	-77.070%
2024-10-15	1.77	1.77	1.77	1.77	0.000%	10	500	-79.661%
2024-10-14	1.77	1.77	1.77	1.77	-1.667%	1	510	-79.661%
2024-10-11	1.70	1.80	1.70	1.80	+10.429%	116	511	-80.000%
2024-10-09	1.63	1.63	1.63	1.63	+3.165%	1	521	-77.914%
2024-10-08	1.58	1.58	1.58	1.58	-1.250%	1	522	-77.215%
2024-10-07	1.65	1.65	1.60	1.60	-5.325%	2	522	-77.500%
2024-10-02	1.69	1.69	1.69	1.69	+4.969%	2	522	-78.698%
2024-09-30	1.62	1.63	1.61	1.61	-1.227%	506	522	-77.640%
2024-09-27	1.74	1.74	1.63	1.63	+6.536%	14	898	-77.914%
2024-09-24	1.53	1.53	1.53	1.53	+15.038%	1	894	-76.471%
2024-09-23	1.33	1.33	1.33	1.33	-7.639%	11	893	-72.932%
2024-09-20	1.39	1.44	1.37	1.44	+2.857%	42	902	-75.000%
2024-09-19	1.44	1.50	1.40	1.40	-4.110%	40	902	-74.286%
2024-09-17	1.46	1.46	1.46	1.46	+14.063%	1	872	-75.342%
2024-09-13	1.31	1.31	1.28	1.28	+11.304%	42	871	-71.875%
2024-09-12	1.15	1.15	1.15	1.15	+11.650%	1	872	-68.696%
2024-09-11	1.03	1.26	1.03	1.03	+17.045%	4	873	-65.049%
2024-09-10	0.90	0.90	0.88	0.88	-4.348%	10	873	-59.091%
2024-09-09	0.94	0.95	0.92	0.92	-5.155%	29	869	-60.870%
2024-09-06	0.97	0.97	0.97	0.97	-1.020%	22	840	-62.887%
2024-09-05	1.05	1.05	0.98	0.98	0.000%	2	829	-63.265%
2024-09-03	1.05	1.05	0.96	0.98	-11.712%	5	828	-63.265%
2024-08-30	1.10	1.11	1.10	1.11	+5.714%	22	812	-67.568%
2024-08-29	1.14	1.14	1.05	1.05	-7.080%	7	812	-65.714%
2024-08-28	1.13	1.13	1.13	1.13	-2.586%	20	805	-68.142%
2024-08-27	1.16	1.16	1.16	1.16	+0.870%	1	791	-68.966%
2024-08-26	1.15	1.15	1.15	1.15	-1.709%	1	791	-68.696%
2024-08-23	1.17	1.17	1.17	1.17	-3.306%	14	790	-69.231%
2024-08-22	1.21	1.21	1.21	1.21	-2.419%	3	783	-70.248%
2024-08-20	1.21	1.24	1.21	1.24	+4.202%	9	783	-70.968%
2024-08-19	1.15	1.19	1.15	1.19	+6.250%	2	775	-69.748%
2024-08-16	1.12	1.12	1.12	1.12	-5.085%	2	774	-67.857%
2024-08-15	1.15	1.18	1.15	1.18	+1.724%	14	773	-69.492%
2024-08-13	1.24	1.26	1.16	1.16	0.000%	511	777	-68.966%
2024-08-09	1.17	1.17	1.16	1.16	+14.851%	20	273	-68.966%
2024-08-08	1.05	1.05	1.01	1.01	+12.222%	7	273	-64.356%
2024-08-07	1.07	1.14	0.90	0.90	-12.621%	43	278	-60.000%
2024-08-06	1.00	1.08	0.99	1.03	-10.435%	40	265	-65.049%
2024-08-05	1.18	1.19	1.00	1.15	-14.815%	19	232	-68.696%
2024-08-02	1.50	1.58	1.20	1.35	-50.909%	275	240	-73.333%
2024-08-01	3.11	3.20	2.71	2.75	-9.836%	159	208	-86.909%
2024-07-31	3.05	3.05	3.05	3.05	+3.741%	1	174	-88.197%
2024-07-30	2.38	2.94	2.38	2.94	-5.769%	7	174	-87.755%
2024-07-29	3.15	3.15	3.12	3.12	-2.500%	7	167	-88.462%
2024-07-26	3.25	3.25	3.15	3.20	+15.942%	105	172	-88.750%
2024-07-25	2.76	2.76	2.76	2.76	-17.612%	1	76	-86.957%
2024-07-24	3.20	3.35	3.20	3.35	-11.842%	30	75	-89.254%
2024-07-23	3.75	3.85	3.75	3.80	-2.564%	12	67	-90.526%
2024-07-22	3.90	3.90	3.90	3.90	+5.405%	1	57	-90.769%
2024-07-18	3.70	3.70	3.70	3.70	-1.070%	2	57	-90.270%
2024-07-17	4.15	4.15	3.74	3.74	-18.696%	39	55	-90.374%
2024-07-16	4.60	4.60	4.60	4.60	-4.564%	3	57	-92.174%
2024-07-15	4.70	4.82	4.70	4.82	-9.738%	25	54	-92.531%
2024-07-10	5.35	5.40	5.34	5.34	+22.477%	19	29	-93.258%
2024-07-03	4.36	4.36	4.36	4.36	0.000%	10	0	-91.743%