Dark

SNAP20260918C6
SNAP Sep 18 2026 6.00 Call (SNAP260918C00006000)
option OPRA

EOD

Aug 10, 2026

0.1500-11.765%(-0.0200)978

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1500	0.1900	0.1400	0.1500	-11.765%	978	26,580	0.000%
2026-08-07	0.1700	0.1800	0.1500	0.1700	+13.333%	289	26,200	-11.765%
2026-08-06	0.1800	0.2100	0.1500	0.1500	-28.571%	485	26,105	0.000%
2026-08-05	0.3600	0.3600	0.1600	0.2100	-46.154%	3,246	26,013	-28.571%
2026-08-04	0.3100	0.4000	0.3000	0.3900	+25.806%	6,335	25,657	-61.538%
2026-08-03	0.1900	0.3100	0.1800	0.3100	+82.353%	2,976	23,770	-51.613%
2026-07-31	0.1500	0.1900	0.1500	0.1700	-5.556%	354	22,507	-11.765%
2026-07-30	0.2000	0.2000	0.1500	0.1800	-5.263%	81	22,491	-16.667%
2026-07-29	0.2100	0.2300	0.1700	0.1900	-5.000%	1,099	22,461	-21.053%
2026-07-28	0.2200	0.2200	0.1600	0.2000	+25.000%	1,154	22,025	-25.000%
2026-07-27	0.1200	0.1800	0.1200	0.1600	+14.286%	518	22,072	-6.250%
2026-07-24	0.1400	0.1600	0.1200	0.1400	-17.647%	1,192	22,000	+7.143%
2026-07-23	0.1600	0.1800	0.1300	0.1700	+6.250%	578	21,810	-11.765%
2026-07-22	0.1700	0.1800	0.1600	0.1600	-15.789%	271	21,638	-6.250%
2026-07-21	0.1700	0.2000	0.1700	0.1900	0.000%	37	21,579	-21.053%
2026-07-20	0.1800	0.2100	0.1800	0.1900	0.000%	911	21,557	-21.053%
2026-07-17	0.2100	0.2100	0.1600	0.1900	-20.833%	2,658	21,183	-21.053%
2026-07-16	0.2100	0.2400	0.2100	0.2400	-7.692%	369	20,266	-37.500%
2026-07-15	0.2700	0.2700	0.2400	0.2600	+8.333%	141	20,508	-42.308%
2026-07-14	0.2200	0.2400	0.2100	0.2400	+4.348%	119	20,535	-37.500%
2026-07-13	0.2500	0.2600	0.2300	0.2300	-4.167%	252	20,551	-34.783%
2026-07-10	0.2800	0.2900	0.2400	0.2400	-4.000%	279	20,603	-37.500%
2026-07-09	0.2400	0.2600	0.2400	0.2500	+4.167%	536	20,694	-40.000%
2026-07-08	0.2500	0.2500	0.2100	0.2400	-7.692%	162	20,824	-37.500%
2026-07-07	0.2800	0.2800	0.2500	0.2600	-3.704%	253	20,880	-42.308%
2026-07-06	0.3000	0.3000	0.2700	0.2700	-12.903%	77	20,730	-44.444%
2026-07-02	0.3300	0.3300	0.2900	0.3100	+3.333%	874	20,499	-51.613%
2026-07-01	0.2300	0.3300	0.2200	0.3000	+42.857%	1,901	20,499	-50.000%
2026-06-30	0.2200	0.2300	0.2000	0.2100	-4.545%	674	20,487	-28.571%
2026-06-29	0.2500	0.2500	0.2100	0.2200	0.000%	147	20,100	-31.818%
2026-06-26	0.2300	0.2400	0.2100	0.2200	-8.333%	271	20,049	-31.818%
2026-06-25	0.2500	0.2500	0.2100	0.2400	-11.111%	920	19,851	-37.500%
2026-06-24	0.2300	0.2800	0.2300	0.2700	+12.500%	178	19,531	-44.444%
2026-06-23	0.2700	0.2800	0.2300	0.2400	-20.000%	1,070	19,533	-37.500%
2026-06-22	0.3100	0.3500	0.2800	0.3000	-9.091%	473	19,524	-50.000%
2026-06-18	0.3300	0.3500	0.2900	0.3300	-5.714%	362	18,899	-54.545%
2026-06-17	0.4300	0.4400	0.3400	0.3500	-27.083%	2,362	18,899	-57.143%
2026-06-16	0.6300	0.8600	0.4700	0.4800	-31.429%	1,704	18,899	-68.750%
2026-06-15	0.6100	0.7200	0.5600	0.7000	+34.615%	1,603	16,964	-78.571%
2026-06-12	0.5700	0.5700	0.4900	0.5200	-7.143%	571	16,964	-71.154%
2026-06-11	0.5500	0.5600	0.4800	0.5600	-3.448%	1,154	16,964	-73.214%
2026-06-10	0.6000	0.6500	0.5800	0.5800	-12.121%	445	16,441	-74.138%
2026-06-09	0.7400	0.7800	0.5500	0.6600	-9.589%	578	16,097	-77.273%
2026-06-08	0.7300	0.7400	0.6700	0.7300	-8.750%	1,040	15,938	-79.452%
2026-06-05	0.9800	0.9800	0.7900	0.8000	-14.894%	104	15,311	-81.250%
2026-06-04	0.8400	1.0500	0.8400	0.9400	+17.500%	822	15,303	-84.043%
2026-06-03	0.8000	0.8000	0.7100	0.8000	+6.667%	200	15,327	-81.250%
2026-06-02	0.8100	0.8600	0.7500	0.7500	-17.582%	306	15,323	-80.000%
2026-06-01	0.9300	0.9300	0.8300	0.9100	+16.667%	7,145	15,295	-83.516%
2026-05-29	0.9000	0.9000	0.7800	0.7800	-13.333%	1,470	10,373	-80.769%
2026-05-28	0.9300	0.9300	0.8800	0.9000	+1.124%	631	10,412	-83.333%
2026-05-27	0.9000	0.9100	0.8400	0.8900	+8.537%	4,320	10,635	-83.146%
2026-05-26	0.8000	0.8800	0.7800	0.8200	-1.205%	167	8,447	-81.707%
2026-05-22	0.7700	0.8500	0.7700	0.8300	0.000%	499	8,412	-81.928%
2026-05-21	0.7500	0.9000	0.7500	0.8300	+7.792%	1,155	8,012	-81.928%
2026-05-20	0.6500	0.7800	0.6500	0.7700	+6.944%	138	8,012	-80.519%
2026-05-19	0.8500	0.8500	0.7100	0.7200	-12.195%	152	8,145	-79.167%
2026-05-18	0.7400	0.8200	0.7200	0.8200	+17.143%	123	8,145	-81.707%
2026-05-15	0.5700	0.7500	0.5700	0.7000	+9.375%	469	8,145	-78.571%
2026-05-14	0.7000	0.7000	0.5700	0.6400	-17.949%	400	8,024	-76.563%
2026-05-13	0.6300	0.7800	0.6000	0.7800	+8.333%	467	7,885	-80.769%
2026-05-12	0.8500	0.8500	0.6700	0.7200	-16.279%	284	7,885	-79.167%
2026-05-11	1.0500	1.0500	0.8100	0.8600	-15.686%	715	7,885	-82.558%
2026-05-08	0.9000	1.0200	0.8800	1.0200	+4.082%	400	7,107	-85.294%
2026-05-07	0.8700	1.2000	0.8700	0.9800	-18.333%	1,226	7,113	-84.694%
2026-05-06	1.1500	1.2300	1.1500	1.2000	-1.639%	378	7,302	-87.500%
2026-05-05	1.2400	1.2400	1.1900	1.2200	+1.667%	115	7,384	-87.705%
2026-05-04	1.3000	1.3000	1.2000	1.2000	-7.692%	108	7,483	-87.500%
2026-05-01	1.2200	1.3300	1.2100	1.3000	+13.043%	370	7,561	-88.462%
2026-04-30	1.0800	1.1900	1.0700	1.1500	0.000%	62	7,561	-86.957%
2026-04-29	1.0900	1.1500	1.0600	1.1500	-0.862%	34	7,567	-86.957%
2026-04-28	1.2100	1.2200	1.1300	1.1600	-3.333%	178	7,550	-87.069%
2026-04-27	1.0900	1.2900	1.0800	1.2000	+25.000%	437	7,471	-87.500%
2026-04-24	0.8800	0.9700	0.8800	0.9600	+12.941%	404	7,579	-84.375%
2026-04-23	1.0500	1.0500	0.8500	0.8500	-22.018%	1,248	7,421	-82.353%
2026-04-22	1.0600	1.1200	1.0600	1.0900	+13.542%	555	8,638	-86.239%
2026-04-21	1.1500	1.1500	0.9300	0.9600	-17.949%	4,850	10,820	-84.375%
2026-04-20	1.1600	1.1700	1.0600	1.1700	-1.681%	190	10,820	-87.179%
2026-04-17	1.2100	1.2800	1.1400	1.1900	-3.252%	544	10,889	-87.395%
2026-04-16	1.2800	1.2800	1.1500	1.2300	+0.820%	1,317	10,796	-87.805%
2026-04-15	1.2200	1.2800	1.0400	1.2200	+20.792%	990	11,884	-87.705%
2026-04-14	0.8200	1.0100	0.7700	1.0100	+42.254%	1,475	12,299	-85.149%
2026-04-13	0.6700	0.7300	0.6400	0.7100	+18.333%	199	12,461	-78.873%
2026-04-10	0.7200	0.7200	0.5900	0.6000	-4.762%	92	12,410	-75.000%
2026-04-09	0.5200	0.6300	0.5000	0.6300	+10.526%	617	12,326	-76.190%
2026-04-08	0.6800	0.7000	0.5700	0.5700	-6.557%	208	11,999	-73.684%
2026-04-07	0.5600	0.6100	0.5600	0.6100	+8.929%	89	11,963	-75.410%
2026-04-06	0.6000	0.6200	0.5300	0.5600	+9.804%	62	11,907	-73.214%
2026-04-02	0.5700	0.6100	0.5100	0.5100	-20.313%	93	11,816	-70.588%
2026-04-01	0.5800	0.6700	0.5500	0.6400	+20.755%	612	11,816	-76.563%
2026-03-31	0.3800	0.5500	0.3800	0.5300	+51.429%	5,711	11,989	-71.698%
2026-03-30	0.3400	0.3900	0.3200	0.3500	+9.375%	93	7,269	-57.143%
2026-03-27	0.2900	0.3200	0.2900	0.3200	-3.030%	386	7,248	-53.125%
2026-03-26	0.4200	0.4200	0.3000	0.3300	-32.653%	438	7,240	-54.545%
2026-03-25	0.5000	0.5000	0.4700	0.4900	+8.889%	405	7,026	-69.388%
2026-03-24	0.4600	0.4600	0.4300	0.4500	-8.163%	169	7,003	-66.667%
2026-03-23	0.4300	0.5200	0.4300	0.4900	-2.000%	48	6,965	-69.388%
2026-03-20	0.5200	0.5200	0.4900	0.5000	-3.846%	115	6,947	-70.000%
2026-03-19	0.5000	0.5300	0.5000	0.5200	-3.704%	511	6,994	-71.154%
2026-03-18	0.5700	0.5700	0.5400	0.5400	-3.571%	208	6,829	-72.222%
2026-03-17	0.6300	0.6300	0.5400	0.5600	-1.754%	307	6,835	-73.214%
2026-03-16	0.5400	0.5800	0.5400	0.5700	+9.615%	309	6,530	-73.684%
2026-03-13	0.5700	0.5700	0.5200	0.5200	-8.772%	1,039	6,270	-71.154%
2026-03-12	0.6500	0.6500	0.5700	0.5700	-13.636%	241	5,983	-73.684%
2026-03-11	0.6600	0.6800	0.6200	0.6600	-2.941%	151	5,988	-77.273%
2026-03-10	0.7900	0.7900	0.6700	0.6800	-11.688%	323	5,859	-77.941%
2026-03-09	0.8200	0.8200	0.7000	0.7700	-2.532%	219	5,699	-80.519%
2026-03-06	0.7900	0.8000	0.7800	0.7900	-8.140%	263	5,545	-81.013%
2026-03-05	0.9200	0.9200	0.8500	0.8600	-9.474%	10	5,320	-82.558%
2026-03-04	0.8600	0.9500	0.8600	0.9500	+13.095%	78	5,314	-84.211%
2026-03-03	0.8100	0.8400	0.7600	0.8400	-1.176%	84	5,326	-82.143%
2026-03-02	0.7900	0.8600	0.7900	0.8500	+3.659%	279	5,279	-82.353%
2026-02-27	0.7700	0.8200	0.7700	0.8200	-2.381%	281	5,124	-81.707%
2026-02-26	0.8200	0.8800	0.8000	0.8400	+9.091%	221	5,196	-82.143%
2026-02-25	0.7400	0.7700	0.7300	0.7700	+2.667%	160	5,154	-80.519%
2026-02-24	0.7500	0.7700	0.7300	0.7500	+1.351%	177	5,154	-80.000%
2026-02-23	0.8000	0.8300	0.7300	0.7400	-9.756%	1,020	5,093	-79.730%
2026-02-20	0.7500	0.8500	0.7500	0.8200	+9.333%	158	4,371	-81.707%
2026-02-19	0.6500	0.7500	0.6500	0.7500	+4.167%	53	4,462	-80.000%
2026-02-18	0.6500	0.7800	0.6400	0.7200	+12.500%	461	4,441	-79.167%
2026-02-17	0.6900	0.6900	0.6100	0.6400	-3.030%	1,410	4,044	-76.563%
2026-02-13	0.6600	0.7800	0.6500	0.6600	-2.941%	214	3,197	-77.273%
2026-02-12	0.7000	0.7000	0.6200	0.6800	-10.526%	516	3,197	-77.941%
2026-02-11	0.8400	0.8400	0.7300	0.7600	-10.588%	1,192	3,034	-80.263%
2026-02-10	0.9300	0.9500	0.8500	0.8500	+1.190%	365	2,749	-82.353%
2026-02-09	0.8200	0.8600	0.8000	0.8400	-2.326%	918	2,584	-82.143%
2026-02-06	0.8300	0.8800	0.8300	0.8600	+3.614%	1,917	2,176	-82.558%
2026-02-05	1.3000	1.3000	0.8100	0.8300	-38.519%	591	2,411	-81.928%
2026-02-04	1.3500	1.4600	1.3000	1.3500	-5.594%	944	2,187	-88.889%
2026-02-03	1.5500	1.5500	1.3600	1.4300	-18.286%	1,215	1,322	-89.510%
2026-02-02	1.8500	1.8700	1.7500	1.7500	-14.634%	43	342	-91.429%
2026-01-30	2.0500	2.0900	2.0000	2.0500	-6.818%	135	310	-92.683%
2026-01-29	2.2600	2.2700	2.2000	2.2000	-10.931%	96	204	-93.182%
2026-01-28	2.5100	2.5500	2.4000	2.4700	+2.490%	45	123	-93.927%
2026-01-27	2.3500	2.4100	2.3500	2.4100	-7.308%	2	90	-93.776%
2026-01-22	2.6000	2.6000	2.6000	2.6000	+9.705%	60	88	-94.231%
2026-01-21	2.3700	2.3700	2.3700	2.3700	+4.405%	1	28	-93.671%
2026-01-20	2.2700	2.2700	2.2700	2.2700	-28.616%	3	27	-93.392%
2026-01-09	3.1800	3.1800	3.1800	3.1800	-1.242%	3	24	-95.283%
2026-01-08	3.2200	3.2200	3.2200	3.2200	+11.034%	1	21	-95.342%
2026-01-02	2.9000	2.9000	2.9000	2.9000	+4.693%	1	21	-94.828%
2025-12-30	2.7700	2.7700	2.7700	2.7700	-0.360%	20	21	-94.585%
2025-12-24	2.7800	2.7800	2.7800	2.7800	0.000%	1	0	-94.604%