Dark

SNAP20260918C4
SNAP Sep 18 2026 4.00 Call (SNAP260918C00004000)
option OPRA

EOD

Aug 10, 2026

1.25-9.420%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2500	1.2500	1.2500	1.2500	-9.420%	2	3,062	0.000%
2026-08-07	1.3000	1.3800	1.3000	1.3800	+6.154%	203	3,064	-9.420%
2026-08-06	1.3100	1.3500	1.2800	1.3000	-5.797%	11	3,064	-3.846%
2026-08-05	1.5900	1.5900	1.3600	1.3800	-24.176%	8	3,073	-9.420%
2026-08-04	1.5800	1.8400	1.5800	1.8200	+40.000%	882	3,078	-31.319%
2026-08-03	1.0300	1.3000	1.0300	1.3000	+49.425%	146	3,363	-3.846%
2026-07-31	0.8700	0.8700	0.8700	0.8700	0.000%	48	3,351	+43.678%
2026-07-30	0.9000	0.9000	0.8700	0.8700	-17.143%	74	3,343	+43.678%
2026-07-29	1.0500	1.0500	1.0500	1.0500	+11.702%	2	3,284	+19.048%
2026-07-28	0.9400	0.9800	0.9200	0.9400	+16.049%	21	3,284	+32.979%
2026-07-27	0.7600	0.8100	0.7300	0.8100	+14.085%	257	3,273	+54.321%
2026-07-24	0.7400	0.7400	0.7100	0.7100	-6.579%	122	3,127	+76.056%
2026-07-23	0.7100	0.7600	0.6800	0.7600	-2.564%	28	3,106	+64.474%
2026-07-22	0.8500	0.8500	0.7800	0.7800	-13.333%	26	3,096	+60.256%
2026-07-21	0.8700	0.9000	0.8700	0.9000	+2.273%	13	3,118	+38.889%
2026-07-20	0.8900	0.9400	0.8800	0.8800	+3.529%	28	3,116	+42.045%
2026-07-17	0.8300	0.8500	0.8000	0.8500	-16.667%	233	3,092	+47.059%
2026-07-16	0.9000	1.0200	0.9000	1.0200	-5.556%	11	3,113	+22.549%
2026-07-15	1.0800	1.0800	1.0800	1.0800	+11.340%	2	3,108	+15.741%
2026-07-14	0.9700	0.9700	0.9700	0.9700	-11.818%	1	3,107	+28.866%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+13.402%	24	3,106	+13.636%
2026-07-09	1.0000	1.0000	0.9700	0.9700	+7.778%	51	3,126	+28.866%
2026-07-08	0.9200	0.9700	0.9000	0.9000	-7.216%	203	3,075	+38.889%
2026-07-07	1.0500	1.0500	0.9500	0.9700	-5.825%	208	3,050	+28.866%
2026-07-06	1.1000	1.1000	1.0300	1.0300	-6.364%	11	2,954	+21.359%
2026-07-02	1.0500	1.1500	1.0500	1.1000	+1.852%	10	2,956	+13.636%
2026-07-01	0.9300	1.1200	0.9300	1.0800	+30.120%	78	2,956	+15.741%
2026-06-30	0.8600	0.8600	0.8300	0.8300	+3.750%	143	2,983	+50.602%
2026-06-29	0.8900	0.8900	0.8000	0.8000	-1.235%	12	2,843	+56.250%
2026-06-26	0.8000	0.8300	0.8000	0.8100	-2.410%	46	2,838	+54.321%
2026-06-25	0.8100	0.8300	0.7800	0.8300	-12.632%	51	2,811	+50.602%
2026-06-24	0.8500	0.9700	0.8500	0.9500	+9.195%	78	2,788	+31.579%
2026-06-23	0.9600	0.9800	0.8700	0.8700	-14.706%	129	2,806	+43.678%
2026-06-22	1.0300	1.0700	0.9500	1.0200	-2.857%	45	2,811	+22.549%
2026-06-18	1.0700	1.2000	1.0500	1.0500	-6.250%	298	2,563	+19.048%
2026-06-17	1.1600	1.3000	1.1200	1.1200	-21.678%	185	2,563	+11.607%
2026-06-16	1.6700	2.0600	1.4300	1.4300	-22.283%	281	2,563	-12.587%
2026-06-15	1.8800	1.8800	1.8300	1.8400	+18.710%	120	2,514	-32.065%
2026-06-11	1.5500	1.5500	1.5500	1.5500	-6.627%	10	2,514	-19.355%
2026-06-10	1.6600	1.6600	1.6600	1.6600	-4.598%	2	2,504	-24.699%
2026-06-09	1.6300	1.7400	1.6000	1.7400	-2.793%	103	2,506	-28.161%
2026-06-08	1.7900	1.7900	1.7900	1.7900	-23.176%	130	2,405	-30.168%
2026-06-05	2.2600	2.3300	2.2600	2.3300	+3.556%	74	2,405	-46.352%
2026-06-04	2.0400	2.2500	2.0400	2.2500	+21.622%	19	2,425	-44.444%
2026-06-03	1.8400	1.8500	1.8400	1.8500	-2.632%	33	2,425	-32.432%
2026-06-02	1.9500	1.9700	1.9000	1.9000	-11.215%	12	2,425	-34.211%
2026-06-01	2.1100	2.1400	2.1100	2.1400	+10.309%	31	2,431	-41.589%
2026-05-29	2.0300	2.0300	1.9400	1.9400	-3.960%	100	2,402	-35.567%
2026-05-27	2.0200	2.0200	2.0200	2.0200	0.000%	1	2,357	-38.119%
2026-05-26	2.0200	2.0200	2.0200	2.0200	+1.000%	250	2,357	-38.119%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-0.990%	50	2,540	-37.500%
2026-05-21	1.9400	2.0300	1.9400	2.0200	+11.602%	141	2,500	-38.119%
2026-05-19	1.9000	1.9000	1.8100	1.8100	-5.729%	178	2,500	-30.939%
2026-05-18	1.9200	1.9200	1.9200	1.9200	+9.714%	17	2,507	-34.896%
2026-05-15	1.7700	1.7700	1.7500	1.7500	+9.375%	6	2,507	-28.571%
2026-05-14	1.6700	1.7000	1.6000	1.6000	-13.514%	7	2,671	-21.875%
2026-05-13	1.7500	1.9000	1.7200	1.8500	+5.714%	276	2,676	-32.432%
2026-05-12	1.7500	1.7500	1.7500	1.7500	-10.714%	5	2,676	-28.571%
2026-05-11	2.1700	2.1700	1.9600	1.9600	-7.547%	24	2,676	-36.224%
2026-05-08	2.0300	2.1200	2.0300	2.1200	-10.924%	178	2,684	-41.038%
2026-05-07	2.1400	2.4700	2.1000	2.3800	-1.245%	525	2,618	-47.479%
2026-05-06	2.4000	2.4100	2.3500	2.4100	+0.417%	61	2,938	-48.133%
2026-05-05	2.4000	2.4300	2.4000	2.4000	-1.235%	16	2,987	-47.917%
2026-05-04	2.5500	2.5500	2.4300	2.4300	+9.955%	272	2,987	-48.560%
2026-04-30	2.3400	2.3400	2.2100	2.2100	-9.426%	30	3,168	-43.439%
2026-04-27	2.2500	2.4400	2.2500	2.4400	+22.000%	4	3,138	-48.770%
2026-04-24	1.9800	2.0000	1.9000	2.0000	+5.263%	285	3,142	-37.500%
2026-04-23	2.0000	2.0300	1.9000	1.9000	-14.798%	35	3,357	-34.211%
2026-04-22	2.2300	2.2300	2.2000	2.2300	+2.294%	13	3,372	-43.946%
2026-04-21	2.1800	2.1800	2.1800	2.1800	-6.838%	7	3,357	-42.661%
2026-04-20	2.3400	2.3400	2.3400	2.3400	-2.092%	1	3,357	-46.581%
2026-04-17	2.3000	2.3900	2.3000	2.3900	-1.240%	41	3,357	-47.699%
2026-04-16	2.3500	2.4200	2.3500	2.4200	+2.542%	22	3,376	-48.347%
2026-04-15	2.3000	2.5000	2.2200	2.3600	+16.832%	162	3,378	-47.034%
2026-04-14	1.7400	2.0200	1.6800	2.0200	+24.691%	160	3,485	-38.119%
2026-04-13	1.3900	1.6200	1.3900	1.6200	+19.118%	61	3,512	-22.840%
2026-04-10	1.5700	1.5900	1.3300	1.3600	-8.725%	37	3,573	-8.088%
2026-04-09	1.3700	1.4900	1.3700	1.4900	+8.759%	540	3,583	-16.107%
2026-04-08	1.5000	1.5100	1.3700	1.3700	-0.725%	54	3,256	-8.759%
2026-04-07	1.3900	1.3900	1.3000	1.3800	+4.545%	293	3,281	-9.420%
2026-04-06	1.3900	1.4000	1.2500	1.3200	+4.762%	194	3,454	-5.303%
2026-04-02	1.3400	1.3700	1.2400	1.2600	-13.103%	1,241	3,444	-0.794%
2026-04-01	1.3500	1.4800	1.3000	1.4500	+16.000%	302	3,444	-13.793%
2026-03-31	0.9800	1.2900	0.9800	1.2500	+30.208%	355	3,685	0.000%
2026-03-30	0.8700	0.9600	0.8500	0.9600	+12.941%	599	3,804	+30.208%
2026-03-27	0.7700	0.8700	0.7400	0.8500	-2.299%	256	3,349	+47.059%
2026-03-26	1.1000	1.1000	0.8000	0.8700	-26.271%	1,555	3,368	+43.678%
2026-03-25	1.1500	1.1900	1.1400	1.1800	+12.381%	54	2,010	+5.932%
2026-03-24	1.0900	1.0900	1.0500	1.0500	-11.017%	68	1,996	+19.048%
2026-03-23	1.1800	1.2500	1.1500	1.1800	+3.509%	93	1,930	+5.932%
2026-03-20	1.1600	1.1600	1.1400	1.1400	-5.000%	20	1,962	+9.649%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-4.762%	20	1,942	+4.167%
2026-03-17	1.4000	1.4000	1.2600	1.2600	+0.800%	54	1,922	-0.794%
2026-03-16	1.2600	1.2600	1.2500	1.2500	-3.101%	105	1,934	0.000%
2026-03-13	1.3100	1.3100	1.2000	1.2900	-0.769%	167	1,845	-3.101%
2026-03-12	1.3500	1.3500	1.3000	1.3000	-8.451%	173	1,918	-3.846%
2026-03-11	1.4300	1.4300	1.3600	1.4200	-3.401%	72	1,806	-11.972%
2026-03-10	1.5500	1.5500	1.4700	1.4700	-8.125%	186	1,746	-14.966%
2026-03-09	1.5400	1.6000	1.5400	1.6000	-6.433%	53	1,574	-21.875%
2026-03-06	1.6300	1.7100	1.6300	1.7100	-3.933%	93	1,524	-26.901%
2026-03-05	1.9500	1.9500	1.7800	1.7800	-6.316%	24	1,431	-29.775%
2026-03-04	1.7900	1.9100	1.7600	1.9000	+20.253%	47	1,444	-34.211%
2026-03-03	1.5800	1.5800	1.5800	1.5800	-9.195%	210	1,489	-20.886%
2026-03-02	1.6900	1.7400	1.6200	1.7400	+4.192%	15	1,489	-28.161%
2026-02-27	1.6700	1.6700	1.6700	1.6700	-6.180%	5	1,485	-25.150%
2026-02-26	1.7900	1.7900	1.7800	1.7800	+17.105%	4	1,490	-29.775%
2026-02-24	1.5200	1.5200	1.5200	1.5200	0.000%	2	1,486	-17.763%
2026-02-23	1.6400	1.6400	1.5200	1.5200	-10.588%	7	1,488	-17.763%
2026-02-20	1.5000	1.7000	1.5000	1.7000	+9.677%	21	1,483	-26.471%
2026-02-19	1.5700	1.5700	1.4500	1.5500	+7.639%	18	1,484	-19.355%
2026-02-18	1.4000	1.4400	1.4000	1.4400	+2.857%	16	1,497	-13.194%
2026-02-17	1.3400	1.4000	1.3200	1.4000	-2.778%	415	1,511	-10.714%
2026-02-13	1.4000	1.5000	1.4000	1.4400	0.000%	407	978	-13.194%
2026-02-12	1.4800	1.4800	1.3700	1.4400	-10.000%	664	978	-13.194%
2026-02-11	1.6500	1.6500	1.5900	1.6000	-13.514%	26	378	-21.875%
2026-02-10	1.8700	1.8700	1.7800	1.8500	+8.187%	4	352	-32.432%
2026-02-09	1.7000	1.7100	1.7000	1.7100	-1.156%	15	352	-26.901%
2026-02-06	1.8100	1.8100	1.7200	1.7300	-1.143%	38	347	-27.746%
2026-02-05	1.7800	1.9200	1.7500	1.7500	-27.083%	347	326	-28.571%
2026-02-04	2.4800	2.4800	2.4000	2.4000	-9.434%	2	211	-47.917%
2026-02-03	2.6500	2.6500	2.6500	2.6500	-17.188%	10	209	-52.830%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-15.789%	17	199	-60.938%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-3.308%	1	182	-67.105%
2026-01-23	3.9300	3.9300	3.9300	3.9300	+7.967%	16	182	-68.193%
2026-01-20	3.6400	3.6400	3.6400	3.6400	-8.312%	5	176	-65.659%
2026-01-16	3.9700	3.9700	3.9700	3.9700	-10.787%	3	168	-68.514%
2026-01-12	4.4500	4.4500	4.4500	4.4500	+2.299%	10	168	-71.910%
2025-12-31	4.3500	4.3500	4.3500	4.3500	+4.819%	2	166	-71.264%
2025-12-24	4.1500	4.1500	4.1500	4.1500	+18.571%	1	165	-69.880%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-11.392%	1	165	-64.286%
2025-12-12	3.9500	3.9500	3.9500	3.9500	-8.140%	1	164	-68.354%
2025-12-10	4.3000	4.3000	4.3000	4.3000	-1.149%	1	163	-70.930%
2025-12-09	4.3500	4.3500	4.3500	4.3500	+3.571%	2	162	-71.264%
2025-12-05	4.2000	4.2000	4.2000	4.2000	+5.793%	1	160	-70.238%
2025-12-02	3.9700	3.9700	3.9700	3.9700	-0.750%	1	160	-68.514%
2025-11-25	4.0000	4.0000	4.0000	4.0000	-2.439%	7	160	-68.750%
2025-11-24	4.1000	4.1000	4.1000	4.1000	-5.747%	1	160	-69.512%
2025-11-20	4.3500	4.3500	4.3500	4.3500	-2.027%	5	160	-71.264%
2025-11-19	4.4600	4.5000	4.4000	4.4400	-17.009%	88	160	-71.847%
2025-11-13	5.3500	5.3500	5.3500	5.3500	+0.943%	1	72	-76.636%
2025-11-12	5.3000	5.3000	5.3000	5.3000	+2.119%	1	72	-76.415%
2025-11-11	5.2000	5.2000	5.1900	5.1900	+3.386%	4	71	-75.915%
2025-11-10	4.9000	5.0900	4.9000	5.0200	+25.500%	27	71	-75.100%
2025-11-04	4.0000	4.0000	4.0000	4.0000	-6.542%	10	86	-68.750%
2025-11-03	4.2800	4.2800	4.2800	4.2800	-4.889%	10	96	-70.794%
2025-10-31	4.6100	4.6100	4.2500	4.5000	+7.143%	18	96	-72.222%
2025-10-22	4.3000	4.3000	4.2000	4.2000	-16.000%	4	88	-70.238%
2025-10-16	5.0000	5.0000	5.0000	5.0000	-4.762%	2	85	-75.000%
2025-10-06	4.8700	5.2500	4.8700	5.2500	+1.942%	74	83	-76.190%
2025-10-03	5.1500	5.1500	5.1500	5.1500	+14.444%	1	117	-75.728%
2025-10-02	4.5000	4.5000	4.5000	4.5000	+5.882%	10	118	-72.222%
2025-10-01	4.2500	4.2500	4.2500	4.2500	+0.236%	5	128	-70.588%
2025-09-30	4.5000	4.5000	4.2400	4.2400	-15.200%	30	123	-70.519%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-4.762%	4	93	-75.000%
2025-09-23	4.8500	5.2500	4.8500	5.2500	+4.167%	6	89	-76.190%
2025-09-22	5.0000	5.3500	4.9800	5.0400	+6.105%	45	83	-75.198%
2025-09-18	4.7500	4.7500	4.7500	4.7500	+15.012%	5	38	-73.684%
2025-09-16	4.1300	4.1300	4.1300	4.1300	+0.487%	11	33	-69.734%
2025-09-15	4.1100	4.1100	4.1100	4.1100	+5.385%	19	22	-69.586%
2025-09-12	3.8000	3.9000	3.8000	3.9000	+5.978%	2	3	-67.949%
2025-09-08	3.6800	3.6800	3.6800	3.6800	0.000%	1	1	-66.033%