Dark

SNAP20260918C5
SNAP Sep 18 2026 5.00 Call (SNAP260918C00005000)
option OPRA

EOD

Aug 10, 2026

0.55000.000%(0.0000)1,781

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5100	0.6400	0.5100	0.5500	0.000%	1,781	14,240	0.000%
2026-08-07	0.5200	0.5800	0.5000	0.5500	+12.245%	563	13,241	0.000%
2026-08-06	0.5300	0.6300	0.4800	0.4900	-20.968%	701	13,076	+12.245%
2026-08-05	0.9200	0.9200	0.4800	0.6200	-34.737%	1,624	12,892	-11.290%
2026-08-04	0.6500	0.9700	0.5900	0.9500	+50.794%	4,157	12,564	-42.105%
2026-08-03	0.4500	0.6400	0.4400	0.6300	+57.500%	9,140	14,365	-12.698%
2026-07-31	0.4000	0.4200	0.3500	0.4000	-2.439%	791	12,794	+37.500%
2026-07-30	0.4100	0.4100	0.3700	0.4100	-6.818%	516	12,437	+34.146%
2026-07-29	0.4700	0.5300	0.4200	0.4400	+2.326%	813	12,040	+25.000%
2026-07-28	0.3600	0.4700	0.3600	0.4300	+16.216%	1,884	11,831	+27.907%
2026-07-27	0.3300	0.3800	0.3200	0.3700	+19.355%	1,632	11,848	+48.649%
2026-07-24	0.3100	0.3400	0.3000	0.3100	-11.429%	680	12,901	+77.419%
2026-07-23	0.3700	0.3700	0.3000	0.3500	-5.405%	1,129	12,955	+57.143%
2026-07-22	0.3900	0.3900	0.3500	0.3700	-9.756%	626	12,651	+48.649%
2026-07-21	0.4200	0.4400	0.4000	0.4100	-2.381%	307	12,078	+34.146%
2026-07-20	0.4100	0.4500	0.3800	0.4200	0.000%	278	11,963	+30.952%
2026-07-17	0.4200	0.4200	0.3500	0.4200	-12.500%	2,058	11,897	+30.952%
2026-07-16	0.5300	0.5300	0.4200	0.4800	-4.000%	739	10,816	+14.583%
2026-07-15	0.5000	0.5600	0.5000	0.5000	+6.383%	323	10,973	+10.000%
2026-07-14	0.4700	0.5000	0.4300	0.4700	0.000%	47	10,723	+17.021%
2026-07-13	0.4900	0.5400	0.4700	0.4700	-2.083%	623	10,687	+17.021%
2026-07-10	0.5700	0.6000	0.4800	0.4800	-4.000%	432	11,017	+14.583%
2026-07-09	0.4500	0.5000	0.4300	0.5000	+4.167%	688	10,714	+10.000%
2026-07-08	0.4700	0.4900	0.4400	0.4800	-2.041%	496	10,776	+14.583%
2026-07-07	0.5000	0.5200	0.4900	0.4900	-10.909%	61	10,293	+12.245%
2026-07-06	0.5600	0.6000	0.5300	0.5500	-9.836%	90	10,293	0.000%
2026-07-02	0.5600	0.6300	0.5600	0.6100	+3.390%	223	10,280	-9.836%
2026-07-01	0.4500	0.6100	0.4200	0.5900	+40.476%	3,428	10,280	-6.780%
2026-06-30	0.4100	0.4400	0.3800	0.4200	+2.439%	631	8,935	+30.952%
2026-06-29	0.4700	0.4700	0.4100	0.4100	+2.500%	270	8,433	+34.146%
2026-06-26	0.4000	0.4300	0.4000	0.4000	-11.111%	83	8,223	+37.500%
2026-06-25	0.4600	0.4700	0.3900	0.4500	-11.765%	365	8,180	+22.222%
2026-06-24	0.4800	0.5200	0.4700	0.5100	+10.870%	121	7,967	+7.843%
2026-06-23	0.5000	0.5100	0.4500	0.4600	-17.857%	458	7,932	+19.565%
2026-06-22	0.5300	0.6100	0.5200	0.5600	-5.085%	223	7,739	-1.786%
2026-06-18	0.5900	0.6200	0.5400	0.5900	-4.839%	795	4,221	-6.780%
2026-06-17	0.7700	0.7700	0.6200	0.6200	-24.390%	3,874	4,221	-11.290%
2026-06-16	1.1100	1.3500	0.8000	0.8200	-32.231%	1,153	4,221	-32.927%
2026-06-15	1.1000	1.2100	1.0700	1.2100	+34.444%	423	3,430	-54.545%
2026-06-12	0.9900	0.9900	0.8500	0.9000	-4.255%	356	3,430	-38.889%
2026-06-11	0.8900	0.9600	0.8600	0.9400	-4.082%	223	3,430	-41.489%
2026-06-10	1.0000	1.0500	0.9800	0.9800	-13.274%	23	3,267	-43.878%
2026-06-09	1.2100	1.2100	0.9200	1.1300	-5.833%	50	3,268	-51.327%
2026-06-08	1.2200	1.2200	1.1400	1.2000	-7.692%	7	3,275	-54.167%
2026-06-05	1.5200	1.5200	1.2800	1.3000	-13.333%	48	3,273	-57.692%
2026-06-04	1.3700	1.5800	1.3700	1.5000	+29.310%	135	3,283	-63.333%
2026-06-03	1.2300	1.2300	1.1500	1.1600	-10.769%	4	3,321	-52.586%
2026-06-02	1.3000	1.3000	1.2100	1.3000	-6.475%	12	3,323	-57.692%
2026-06-01	1.5000	1.5000	1.3500	1.3900	+6.923%	118	3,326	-60.432%
2026-05-29	1.3000	1.3400	1.3000	1.3000	-9.091%	17	3,223	-57.692%
2026-05-28	1.4200	1.4300	1.4000	1.4300	+3.623%	47	3,219	-61.538%
2026-05-27	1.4100	1.4100	1.3500	1.3800	+6.154%	34	3,254	-60.145%
2026-05-26	1.3500	1.3500	1.3000	1.3000	+0.775%	67	3,248	-57.692%
2026-05-22	1.3500	1.3500	1.2900	1.2900	+0.781%	5	3,250	-57.364%
2026-05-21	1.1800	1.4400	1.1800	1.2800	+4.918%	1,182	3,253	-57.031%
2026-05-20	1.1000	1.2300	1.1000	1.2200	+4.274%	30	3,253	-54.918%
2026-05-19	1.3000	1.3000	1.1700	1.1700	-7.143%	45	3,187	-52.991%
2026-05-18	1.2000	1.2600	1.2000	1.2600	+8.621%	7	3,187	-56.349%
2026-05-15	1.0200	1.1800	1.0200	1.1600	+12.621%	123	3,187	-52.586%
2026-05-14	0.9600	1.0600	0.9400	1.0300	-16.935%	92	3,294	-46.602%
2026-05-13	1.1000	1.2400	1.0800	1.2400	+8.772%	159	3,256	-55.645%
2026-05-12	1.2000	1.2000	1.1000	1.1400	-10.236%	77	3,256	-51.754%
2026-05-11	1.4200	1.4400	1.2700	1.2700	-16.993%	139	3,256	-56.693%
2026-05-08	1.3600	1.5300	1.3600	1.5300	+4.082%	97	3,293	-64.052%
2026-05-07	1.2500	1.7300	1.2500	1.4700	-16.949%	146	3,289	-62.585%
2026-05-06	1.6500	1.7700	1.6200	1.7700	+5.357%	132	3,338	-68.927%
2026-05-05	1.8700	1.8700	1.6800	1.6800	-4.545%	29	3,344	-67.262%
2026-05-04	1.8100	1.8100	1.7400	1.7600	-5.376%	131	3,352	-68.750%
2026-05-01	1.7000	1.8600	1.7000	1.8600	+10.714%	173	3,489	-70.430%
2026-04-30	1.6500	1.6800	1.6100	1.6800	+3.067%	115	3,489	-67.262%
2026-04-29	1.5900	1.6300	1.5100	1.6300	0.000%	28	3,519	-66.258%
2026-04-28	1.6800	1.7200	1.5200	1.6300	-5.780%	8	3,536	-66.258%
2026-04-27	1.5400	1.7900	1.5400	1.7300	+23.571%	135	3,535	-68.208%
2026-04-24	1.3000	1.4000	1.3000	1.4000	+6.061%	98	3,547	-60.714%
2026-04-23	1.4300	1.4300	1.3200	1.3200	-16.981%	121	3,588	-58.333%
2026-04-22	1.4900	1.5900	1.4900	1.5900	+13.571%	28	3,662	-65.409%
2026-04-21	1.5000	1.5700	1.4000	1.4000	-17.647%	266	3,602	-60.714%
2026-04-20	1.5500	1.7000	1.5200	1.7000	+1.190%	39	3,602	-67.647%
2026-04-17	1.6600	1.7800	1.6600	1.6800	-4.000%	1,052	3,606	-67.262%
2026-04-16	1.7100	1.7500	1.6500	1.7500	+1.744%	185	3,909	-68.571%
2026-04-15	1.7100	1.8000	1.5600	1.7200	+17.007%	199	3,834	-68.023%
2026-04-14	1.1700	1.4700	1.1500	1.4700	+33.636%	289	3,901	-62.585%
2026-04-13	0.9000	1.1000	0.9000	1.1000	+22.222%	115	4,003	-50.000%
2026-04-10	0.9200	0.9300	0.8900	0.9000	-9.091%	57	4,017	-38.889%
2026-04-09	0.8100	0.9900	0.8100	0.9900	+10.000%	354	3,986	-44.444%
2026-04-08	1.0500	1.0600	0.9000	0.9000	0.000%	480	3,865	-38.889%
2026-04-07	0.9200	0.9600	0.8900	0.9000	+4.651%	71	3,824	-38.889%
2026-04-06	0.8500	0.9200	0.8200	0.8600	+4.878%	130	3,811	-36.047%
2026-04-02	0.9000	0.9000	0.8000	0.8200	-12.766%	112	3,792	-32.927%
2026-04-01	0.8500	0.9900	0.8500	0.9400	+10.588%	800	3,792	-41.489%
2026-03-31	0.6100	0.8500	0.6100	0.8500	+46.552%	570	4,222	-35.294%
2026-03-30	0.5000	0.6000	0.5000	0.5800	+11.538%	222	3,780	-5.172%
2026-03-27	0.4600	0.5200	0.4600	0.5200	-3.704%	255	3,728	+5.769%
2026-03-26	0.6400	0.6400	0.5000	0.5400	-29.870%	1,085	3,662	+1.852%
2026-03-25	0.6800	0.7700	0.6800	0.7700	+8.451%	33	3,218	-28.571%
2026-03-24	0.7000	0.7200	0.6600	0.7100	-4.054%	108	3,191	-22.535%
2026-03-23	0.7800	0.8000	0.7400	0.7400	0.000%	33	3,126	-25.676%
2026-03-20	0.7700	0.8000	0.7400	0.7400	-5.128%	119	3,121	-25.676%
2026-03-19	0.7800	0.8000	0.7800	0.7800	-7.143%	21	3,091	-29.487%
2026-03-18	0.8300	0.8700	0.8300	0.8400	-1.176%	262	3,070	-34.524%
2026-03-17	0.9300	0.9300	0.8300	0.8500	-4.494%	298	2,871	-35.294%
2026-03-16	0.8400	0.8900	0.7900	0.8900	+11.250%	824	2,650	-38.202%
2026-03-13	0.8100	0.9200	0.8000	0.8000	-8.046%	371	2,347	-31.250%
2026-03-12	0.9400	0.9500	0.8700	0.8700	-6.452%	165	1,990	-36.782%
2026-03-11	1.0900	1.0900	0.9300	0.9300	-7.000%	144	1,875	-40.860%
2026-03-10	1.0600	1.0700	0.9900	1.0000	-5.660%	71	1,764	-45.000%
2026-03-09	1.0500	1.1100	1.0500	1.0600	-7.826%	3	1,712	-48.113%
2026-03-06	1.2000	1.2000	1.1500	1.1500	-9.449%	3	1,839	-52.174%
2026-03-05	1.3700	1.3700	1.2700	1.2700	-4.511%	31	1,838	-56.693%
2026-03-04	1.2800	1.3300	1.2200	1.3300	+9.016%	66	1,863	-58.647%
2026-03-03	1.1300	1.2200	1.0700	1.2200	+0.826%	264	1,859	-54.918%
2026-03-02	1.2500	1.2500	1.2100	1.2100	+3.419%	5	2,102	-54.545%
2026-02-27	1.1000	1.1800	1.1000	1.1700	0.000%	147	2,099	-52.991%
2026-02-26	1.2500	1.2700	1.1300	1.1700	+6.364%	54	2,168	-52.991%
2026-02-25	1.1000	1.1400	1.0500	1.1000	+0.917%	39	2,168	-50.000%
2026-02-24	1.0800	1.1000	1.0800	1.0900	+3.810%	127	2,168	-49.541%
2026-02-23	1.1200	1.1800	1.0500	1.0500	-11.017%	69	2,241	-47.619%
2026-02-20	1.0400	1.2000	1.0400	1.1800	+14.563%	267	2,266	-53.390%
2026-02-19	1.0500	1.0600	0.9900	1.0300	0.000%	79	2,491	-46.602%
2026-02-18	0.9200	1.0900	0.9000	1.0300	+11.957%	690	2,430	-46.602%
2026-02-17	1.0000	1.0000	0.8900	0.9200	-7.071%	343	2,274	-40.217%
2026-02-13	0.9500	1.0500	0.9500	0.9900	+1.020%	259	1,853	-44.444%
2026-02-12	1.0200	1.0500	0.9300	0.9800	-11.712%	363	1,853	-43.878%
2026-02-11	1.2100	1.2100	1.0900	1.1100	-11.905%	312	1,543	-50.450%
2026-02-10	1.2500	1.3300	1.2500	1.2600	+5.000%	149	1,247	-56.349%
2026-02-09	1.1600	1.2100	1.1500	1.2000	-4.000%	384	1,144	-54.167%
2026-02-06	1.2200	1.2500	1.1800	1.2500	+4.167%	52	957	-56.000%
2026-02-05	1.4100	1.4100	1.1600	1.2000	-35.484%	742	938	-54.167%
2026-02-04	1.7600	1.8700	1.7600	1.8600	-2.105%	74	818	-70.430%
2026-02-03	2.0500	2.1000	1.8700	1.9000	-20.833%	148	758	-71.053%
2026-02-02	2.5000	2.5000	2.3200	2.4000	-5.882%	39	610	-77.083%
2026-01-30	2.5400	2.5700	2.5400	2.5500	-15.000%	130	607	-78.431%
2026-01-27	3.0000	3.0000	3.0000	3.0000	-4.762%	1	496	-81.667%
2026-01-26	3.1500	3.1500	3.1500	3.1500	-0.943%	2	496	-82.540%
2026-01-23	3.1800	3.1800	3.1800	3.1800	+6.355%	1	494	-82.704%
2026-01-21	2.9500	2.9900	2.9500	2.9900	+2.397%	2	494	-81.605%
2026-01-20	2.9200	2.9200	2.9200	2.9200	-12.836%	5	493	-81.164%
2026-01-14	3.2000	3.3500	3.2000	3.3500	-8.219%	2	490	-83.582%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-1.351%	1	491	-84.932%
2026-01-08	4.0000	4.0000	3.7000	3.7000	-9.314%	2	491	-85.135%
2026-01-07	4.3000	4.4500	4.0800	4.0800	+0.246%	38	493	-86.520%
2026-01-06	4.0700	4.0700	4.0700	4.0700	+10.298%	1	464	-86.486%
2025-12-31	3.6000	3.6900	3.6000	3.6900	+6.957%	6	462	-85.095%
2025-12-30	3.4000	3.5000	3.4000	3.4500	+1.471%	13	462	-84.058%
2025-12-29	3.3500	3.4000	3.3500	3.4000	+1.493%	17	464	-83.824%
2025-12-22	3.3500	3.3500	3.3500	3.3500	+8.065%	80	468	-83.582%
2025-12-19	3.2000	3.2000	3.1000	3.1000	+6.897%	6	537	-82.258%
2025-12-16	2.9000	2.9000	2.9000	2.9000	-4.918%	20	531	-81.034%
2025-12-15	3.0000	3.0500	3.0000	3.0500	+1.667%	3	511	-81.967%
2025-12-12	3.2500	3.2500	3.0000	3.0000	-7.692%	43	510	-81.667%
2025-12-11	3.2500	3.2500	3.2500	3.2500	0.000%	6	477	-83.077%
2025-12-10	3.2900	3.2900	3.2500	3.2500	-8.708%	4	478	-83.077%
2025-12-05	3.3800	3.5600	3.3800	3.5600	+7.879%	24	480	-84.551%
2025-12-03	3.3000	3.3000	3.3000	3.3000	+3.125%	10	457	-83.333%
2025-12-02	3.2700	3.2700	3.2000	3.2000	-1.538%	6	451	-82.813%
2025-12-01	3.2500	3.2500	3.2500	3.2500	-0.307%	1	447	-83.077%
2025-11-25	3.4000	3.4000	3.2500	3.2600	-2.687%	62	447	-83.129%
2025-11-24	3.4500	3.4500	3.3500	3.3500	0.000%	3	393	-83.582%
2025-11-21	3.3500	3.3500	3.3500	3.3500	-4.286%	1	390	-83.582%
2025-11-20	3.6700	3.6700	3.5000	3.5000	-6.667%	17	389	-84.286%
2025-11-19	3.7500	3.7500	3.7200	3.7500	-2.597%	7	373	-85.333%
2025-11-18	3.8500	3.8500	3.8500	3.8500	+2.667%	10	367	-85.714%
2025-11-17	3.9800	3.9800	3.7500	3.7500	-10.714%	58	357	-85.333%
2025-11-13	4.3600	4.3600	4.2000	4.2000	-8.696%	3	357	-86.905%
2025-11-12	4.5000	4.6000	4.5000	4.6000	+4.784%	2	358	-88.043%
2025-11-11	4.4500	4.4500	4.3900	4.3900	+1.386%	20	359	-87.472%
2025-11-10	4.3300	4.3300	4.3300	4.3300	+5.610%	3	359	-87.298%
2025-11-06	4.0000	4.1000	4.0000	4.1000	+26.154%	104	359	-86.585%
2025-11-05	3.2000	3.2500	3.2000	3.2500	-2.985%	14	416	-83.077%
2025-11-04	3.3500	3.3500	3.3500	3.3500	-15.190%	6	402	-83.582%
2025-10-31	3.9500	3.9500	3.9500	3.9500	+11.268%	5	396	-86.076%
2025-10-30	3.5500	3.5500	3.5500	3.5500	+1.429%	1	391	-84.507%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-7.407%	1	390	-84.286%
2025-10-27	3.7800	3.7800	3.7800	3.7800	+6.479%	1	391	-85.450%
2025-10-23	3.5500	3.5500	3.5500	3.5500	-6.579%	5	391	-84.507%
2025-10-14	3.8000	3.8000	3.8000	3.8000	+1.333%	2	396	-85.526%
2025-10-10	4.1700	4.1700	3.7500	3.7500	-10.714%	5	394	-85.333%
2025-10-09	4.2000	4.2000	4.2000	4.2000	+2.439%	3	395	-86.905%
2025-10-08	4.0000	4.1000	3.9500	4.1000	+1.485%	103	392	-86.585%
2025-10-07	4.2000	4.2000	4.0400	4.0400	-6.047%	2	292	-86.386%
2025-10-06	4.2000	4.5600	4.1700	4.3000	0.000%	296	290	-87.209%
2025-10-03	4.3100	4.3100	4.3000	4.3000	+13.158%	41	348	-87.209%
2025-10-02	3.7500	3.8000	3.7000	3.8000	+4.110%	46	307	-85.526%
2025-10-01	3.5300	3.6500	3.5300	3.6500	+4.286%	4	353	-84.932%
2025-09-30	4.2100	4.2100	3.5000	3.5000	-12.500%	156	349	-84.286%
2025-09-24	4.1000	4.1000	4.0000	4.0000	-4.306%	32	194	-86.250%
2025-09-23	4.4500	4.5400	4.1800	4.1800	-3.908%	128	182	-86.842%
2025-09-22	4.8500	4.8500	4.1900	4.3500	+7.407%	67	76	-87.356%
2025-09-19	4.0500	4.0500	4.0500	4.0500	-2.410%	20	99	-86.420%
2025-09-18	3.9500	4.2000	3.9500	4.1500	+12.162%	45	84	-86.747%
2025-09-17	3.6000	3.7000	3.5000	3.7000	+8.824%	8	41	-85.135%
2025-09-16	3.5500	3.5500	3.4000	3.4000	+4.615%	15	38	-83.824%
2025-09-15	3.3500	3.3500	3.2500	3.2500	+3.834%	13	23	-83.077%
2025-09-12	3.1300	3.1300	3.1300	3.1300	-2.188%	2	14	-82.428%
2025-09-11	3.1500	3.2000	3.1500	3.2000	+8.475%	2	12	-82.813%
2025-09-10	2.9500	2.9500	2.9500	2.9500	-5.449%	1	12	-81.356%
2025-09-09	3.1500	3.1500	3.1200	3.1200	0.000%	11	11	-82.372%