Dark

SNAP20260918P5
SNAP Sep 18 2026 5.00 Put (SNAP260918P00005000)
option OPRA

EOD

Aug 10, 2026

0.1700-10.526%(-0.0200)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1900	0.2000	0.1700	0.1700	-10.526%	88	16,418	0.000%
2026-08-07	0.2500	0.2600	0.1800	0.1900	-26.923%	231	16,401	-10.526%
2026-08-06	0.2700	0.2700	0.2100	0.2600	+8.333%	218	16,373	-34.615%
2026-08-05	0.1500	0.2800	0.1500	0.2400	+60.000%	1,912	16,328	-29.167%
2026-08-04	0.3200	0.3900	0.1200	0.1500	-71.698%	2,183	16,019	+13.333%
2026-08-03	0.5800	0.5900	0.5100	0.5300	-19.697%	2,286	16,186	-67.925%
2026-07-31	0.6800	0.7400	0.6500	0.6600	-1.493%	404	16,602	-74.242%
2026-07-30	0.7400	0.7400	0.6600	0.6700	+6.349%	229	16,596	-74.627%
2026-07-29	0.6600	0.6800	0.6300	0.6300	-10.000%	936	16,527	-73.016%
2026-07-28	0.7300	0.7500	0.6600	0.7000	-12.500%	433	17,323	-75.714%
2026-07-27	0.8500	0.8500	0.8000	0.8000	-17.526%	174	17,489	-78.750%
2026-07-24	0.9100	0.9700	0.8900	0.9700	+11.494%	25	17,491	-82.474%
2026-07-23	0.9200	0.9700	0.8500	0.8700	+4.819%	318	17,470	-80.460%
2026-07-22	0.8300	0.8900	0.8200	0.8300	+3.750%	95	17,463	-79.518%
2026-07-21	0.7900	0.8000	0.7700	0.8000	+3.896%	150	17,431	-78.750%
2026-07-20	0.8300	0.8300	0.7700	0.7700	-6.098%	51	17,332	-77.922%
2026-07-17	0.7300	0.8800	0.7300	0.8200	+9.333%	131	17,322	-79.268%
2026-07-16	0.8000	0.8000	0.7100	0.7500	+7.143%	120	17,211	-77.333%
2026-07-15	0.6700	0.7000	0.6400	0.7000	-11.392%	8	17,169	-75.714%
2026-07-14	0.7900	0.7900	0.7900	0.7900	+1.282%	4	17,173	-78.481%
2026-07-13	0.7300	0.7800	0.7300	0.7800	+1.299%	98	17,173	-78.205%
2026-07-10	0.7000	0.7700	0.6900	0.7700	-2.532%	47	17,102	-77.922%
2026-07-09	0.8200	0.8200	0.7900	0.7900	-4.819%	22	17,106	-78.481%
2026-07-08	0.8400	0.8600	0.8300	0.8300	+9.211%	16	17,084	-79.518%
2026-07-07	0.7800	0.7900	0.7600	0.7600	+1.333%	17	17,074	-77.632%
2026-07-06	0.7100	0.7500	0.7100	0.7500	+4.167%	14	17,067	-77.333%
2026-07-02	0.7200	0.7400	0.7100	0.7200	-4.000%	511	17,040	-76.389%
2026-07-01	0.8200	0.8300	0.7400	0.7500	-18.478%	166	17,040	-77.333%
2026-06-30	1.0000	1.0000	0.9000	0.9200	-3.158%	938	17,035	-81.522%
2026-06-29	0.9600	0.9600	0.9500	0.9500	-5.000%	8	17,021	-82.105%
2026-06-26	1.0300	1.0500	0.9900	1.0000	-0.990%	63	17,013	-83.000%
2026-06-25	0.9200	1.0500	0.9200	1.0100	+12.222%	117	17,007	-83.168%
2026-06-24	0.9500	1.0000	0.9000	0.9000	-5.263%	137	16,970	-81.111%
2026-06-23	0.8800	0.9600	0.8800	0.9500	+10.465%	119	16,963	-82.105%
2026-06-22	0.9000	0.9100	0.7900	0.8600	0.000%	291	16,912	-80.233%
2026-06-18	0.8500	0.8600	0.7800	0.8600	+3.614%	473	16,435	-80.233%
2026-06-17	0.7000	0.8300	0.6900	0.8300	+36.066%	1,439	16,435	-79.518%
2026-06-16	0.5200	0.6100	0.4100	0.6100	+41.860%	560	16,435	-72.131%
2026-06-15	0.5000	0.5000	0.4300	0.4300	-25.862%	637	15,823	-60.465%
2026-06-12	0.6200	0.6300	0.5800	0.5800	-6.452%	84	15,823	-70.690%
2026-06-11	0.6100	0.6600	0.6100	0.6200	+10.714%	47	15,823	-72.581%
2026-06-10	0.5500	0.5900	0.5500	0.5600	+12.000%	29	15,803	-69.643%
2026-06-09	0.4800	0.5800	0.4800	0.5000	+4.167%	390	15,798	-66.000%
2026-06-08	0.5000	0.5300	0.4600	0.4800	+4.348%	142	15,422	-64.583%
2026-06-05	0.3900	0.4600	0.3900	0.4600	+15.000%	92	15,286	-63.043%
2026-06-04	0.4400	0.4400	0.3700	0.4000	-14.894%	473	15,335	-57.500%
2026-06-03	0.4700	0.5100	0.4600	0.4700	0.000%	38	15,095	-63.830%
2026-06-02	0.4800	0.5000	0.4600	0.4700	+2.174%	285	15,090	-63.830%
2026-06-01	0.4500	0.4600	0.4300	0.4600	0.000%	57	15,011	-63.043%
2026-05-29	0.4500	0.4600	0.4500	0.4600	0.000%	2	14,981	-63.043%
2026-05-28	0.4700	0.4700	0.4100	0.4600	0.000%	1,487	14,981	-63.043%
2026-05-27	0.4800	0.4900	0.4500	0.4600	-6.122%	716	15,007	-63.043%
2026-05-26	0.4800	0.5100	0.4800	0.4900	-9.259%	44	15,020	-65.306%
2026-05-22	0.5000	0.5400	0.5000	0.5400	+10.204%	2	14,992	-68.519%
2026-05-21	0.5500	0.5500	0.4600	0.4900	-9.259%	215	14,992	-65.306%
2026-05-20	0.5900	0.5900	0.5400	0.5400	-5.263%	9	14,992	-68.519%
2026-05-19	0.5300	0.5700	0.4600	0.5700	+5.556%	8	14,851	-70.175%
2026-05-18	0.5500	0.5700	0.5400	0.5400	-5.263%	41	14,851	-68.519%
2026-05-15	0.6200	0.6200	0.5400	0.5700	-5.000%	4,186	14,851	-70.175%
2026-05-14	0.6300	0.6500	0.5900	0.6000	+17.647%	98	13,523	-71.667%
2026-05-13	0.5800	0.5800	0.5100	0.5100	-8.929%	20	13,471	-66.667%
2026-05-12	0.5200	0.5700	0.5200	0.5600	+9.804%	19	13,471	-69.643%
2026-05-11	0.4500	0.5200	0.4500	0.5100	+6.250%	148	13,471	-66.667%
2026-05-08	0.4800	0.5000	0.4700	0.4800	+2.128%	468	13,309	-64.583%
2026-05-07	0.5200	0.5200	0.4000	0.4700	-6.000%	513	13,318	-63.830%
2026-05-06	0.5000	0.5300	0.4800	0.5000	-1.961%	88	13,235	-66.000%
2026-05-05	0.4600	0.5300	0.4600	0.5100	0.000%	42	13,203	-66.667%
2026-05-04	0.5000	0.5100	0.5000	0.5100	+4.082%	10	13,180	-66.667%
2026-05-01	0.5200	0.5200	0.4700	0.4900	-9.259%	18	13,181	-65.306%
2026-04-30	0.5400	0.5400	0.5400	0.5400	-1.818%	1	13,181	-68.519%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-6.780%	25	13,182	-69.091%
2026-04-28	0.6200	0.6200	0.5800	0.5900	+5.357%	13	13,157	-71.186%
2026-04-27	0.5600	0.5600	0.5500	0.5600	-12.500%	13	13,168	-69.643%
2026-04-24	0.7000	0.7000	0.6400	0.6400	-12.329%	31	13,162	-73.438%
2026-04-23	0.6400	0.7300	0.6400	0.7300	+15.873%	2	13,134	-76.712%
2026-04-22	0.6100	0.6300	0.6000	0.6300	-3.077%	23	13,133	-73.016%
2026-04-21	0.6600	0.6600	0.6500	0.6500	+12.069%	22	13,131	-73.846%
2026-04-20	0.6200	0.6200	0.5700	0.5800	+3.571%	85	13,131	-70.690%
2026-04-17	0.5700	0.5800	0.5200	0.5600	+1.818%	709	13,130	-69.643%
2026-04-16	0.6000	0.6100	0.5500	0.5500	-9.836%	121	12,656	-69.091%
2026-04-15	0.6100	0.6400	0.5700	0.6100	-18.667%	201	12,639	-72.131%
2026-04-14	0.8100	0.8300	0.7500	0.7500	-14.773%	172	12,627	-77.333%
2026-04-13	0.9500	0.9500	0.8800	0.8800	-12.000%	71	12,570	-80.682%
2026-04-10	0.9500	1.0000	0.9500	1.0000	-1.961%	28	12,550	-83.000%
2026-04-09	1.0500	1.0700	1.0200	1.0200	-2.857%	12	12,540	-83.333%
2026-04-08	1.0000	1.0500	0.9400	1.0500	0.000%	107	12,528	-83.810%
2026-04-07	1.1000	1.1000	1.0400	1.0500	-1.869%	51	12,520	-83.810%
2026-04-06	1.1000	1.1200	1.0700	1.0700	-4.464%	142	12,510	-84.112%
2026-04-02	1.0900	1.1400	1.0400	1.1200	+8.738%	21	12,501	-84.821%
2026-04-01	1.1200	1.1200	0.9800	1.0300	-12.712%	159	12,501	-83.495%
2026-03-31	1.2800	1.2800	1.1300	1.1800	-18.056%	13	12,400	-85.593%
2026-03-30	1.4500	1.4500	1.4100	1.4400	-4.636%	27	12,404	-88.194%
2026-03-27	1.5500	1.5500	1.5100	1.5100	+4.138%	22	12,407	-88.742%
2026-03-26	1.2500	1.4500	1.2500	1.4500	+25.000%	75	12,411	-88.276%
2026-03-25	1.1600	1.1600	1.1600	1.1600	-0.855%	11	12,421	-85.345%
2026-03-23	1.1400	1.1700	1.1400	1.1700	+0.862%	351	12,411	-85.470%
2026-03-20	1.1600	1.2300	1.1600	1.1600	+1.754%	74	12,060	-85.345%
2026-03-19	1.1400	1.1500	1.1300	1.1400	+6.542%	134	12,006	-85.088%
2026-03-18	1.1000	1.1000	1.0700	1.0700	+0.943%	232	11,872	-84.112%
2026-03-17	1.0600	1.0700	1.0600	1.0600	+0.952%	57	11,642	-83.962%
2026-03-16	1.1800	1.1800	1.0500	1.0500	-7.895%	40	11,588	-83.810%
2026-03-13	1.0900	1.1400	1.0900	1.1400	+8.571%	99	11,553	-85.088%
2026-03-12	1.0100	1.0500	1.0100	1.0500	+6.061%	208	11,527	-83.810%
2026-03-11	0.9800	1.0100	0.9800	0.9900	+1.020%	83	11,319	-82.828%
2026-03-10	0.9600	1.0000	0.9500	0.9800	+5.376%	187	11,238	-82.653%
2026-03-09	0.9400	0.9500	0.9300	0.9300	+2.198%	81	11,054	-81.720%
2026-03-06	0.8900	0.9100	0.8900	0.9100	+8.333%	138	11,070	-81.319%
2026-03-05	0.8200	0.8500	0.8200	0.8400	+5.000%	523	10,943	-79.762%
2026-03-04	0.8300	0.8300	0.7900	0.8000	-8.046%	208	10,592	-78.750%
2026-03-03	0.9000	0.9000	0.8700	0.8700	0.000%	32	10,400	-80.460%
2026-03-02	0.9100	0.9100	0.8700	0.8700	-4.396%	11	10,432	-80.460%
2026-02-27	0.9300	0.9300	0.9100	0.9100	+2.247%	15	10,432	-81.319%
2026-02-26	0.8900	0.8900	0.8900	0.8900	-7.292%	96	10,433	-80.899%
2026-02-25	0.9500	0.9600	0.9500	0.9600	-3.030%	3	10,430	-82.292%
2026-02-24	1.0000	1.0000	0.9900	0.9900	-1.000%	300	10,430	-82.828%
2026-02-23	1.0000	1.0000	1.0000	1.0000	+6.383%	101	10,230	-83.000%
2026-02-20	0.8900	0.9400	0.8900	0.9400	-6.931%	2	10,227	-81.915%
2026-02-19	1.0400	1.0400	1.0100	1.0100	-2.885%	117	10,228	-83.168%
2026-02-18	1.0600	1.0600	1.0200	1.0400	-3.704%	78	10,240	-83.654%
2026-02-17	1.0700	1.0800	1.0600	1.0800	+5.882%	24	10,164	-84.259%
2026-02-13	1.0400	1.0500	1.0000	1.0200	-1.923%	73	10,220	-83.333%
2026-02-12	1.0600	1.0600	1.0300	1.0400	+10.638%	58	10,220	-83.654%
2026-02-11	0.9000	0.9900	0.9000	0.9400	+13.253%	5,514	10,193	-81.915%
2026-02-10	0.8200	0.8300	0.8200	0.8300	-4.598%	21	4,693	-79.518%
2026-02-09	0.8900	0.9100	0.8700	0.8700	-2.247%	125	4,673	-80.460%
2026-02-06	0.8800	0.8900	0.8100	0.8900	-3.261%	119	4,664	-80.899%
2026-02-05	0.8200	0.9200	0.8000	0.9200	+33.333%	148	4,546	-81.522%
2026-02-04	0.7000	0.7200	0.6800	0.6900	+6.154%	58	4,419	-75.362%
2026-02-03	0.5500	0.6700	0.5500	0.6500	+27.451%	1,213	4,451	-73.846%
2026-02-02	0.4600	0.5100	0.4500	0.5100	+13.333%	38	4,015	-66.667%
2026-01-30	0.4100	0.4500	0.4100	0.4500	+7.143%	40	3,978	-62.222%
2026-01-29	0.3300	0.4200	0.3300	0.4200	+5.000%	32	3,960	-59.524%
2026-01-16	0.4000	0.4000	0.4000	0.4000	+11.111%	100	3,828	-57.500%
2026-01-15	0.3500	0.3600	0.3500	0.3600	+2.857%	3	3,828	-52.778%
2026-01-14	0.3500	0.3500	0.3500	0.3500	+6.061%	6	3,826	-51.429%
2026-01-13	0.3300	0.3300	0.3300	0.3300	+3.125%	1	3,820	-48.485%
2026-01-12	0.3200	0.3200	0.3200	0.3200	+18.519%	10	3,819	-46.875%
2026-01-09	0.2700	0.2700	0.2700	0.2700	-6.897%	1	3,819	-37.037%
2026-01-07	0.2900	0.2900	0.2900	0.2900	0.000%	1	3,819	-41.379%
2026-01-06	0.2900	0.2900	0.2900	0.2900	0.000%	1	3,819	-41.379%
2026-01-05	0.2900	0.2900	0.2900	0.2900	-14.706%	2	3,819	-41.379%
2025-12-30	0.3500	0.3500	0.3400	0.3400	-2.857%	106	3,819	-50.000%
2025-12-29	0.3500	0.3500	0.3500	0.3500	-10.256%	1	3,916	-51.429%
2025-12-26	0.4100	0.4100	0.3900	0.3900	+2.632%	150	3,916	-56.410%
2025-12-23	0.3800	0.3800	0.3800	0.3800	-7.317%	1	3,878	-55.263%
2025-12-19	0.4100	0.4200	0.4100	0.4100	0.000%	111	3,877	-58.537%
2025-12-17	0.4100	0.4100	0.4100	0.4100	-14.583%	1	3,768	-58.537%
2025-12-16	0.4800	0.4800	0.4800	0.4800	+33.333%	1	3,768	-64.583%
2025-12-11	0.3600	0.3600	0.3600	0.3600	+2.857%	1	3,767	-52.778%
2025-12-10	0.4000	0.4000	0.3500	0.3500	-7.895%	31	3,766	-51.429%
2025-12-08	0.3800	0.3800	0.3800	0.3800	-11.628%	10	3,735	-55.263%
2025-12-02	0.4500	0.4500	0.4300	0.4300	-8.511%	41	3,730	-60.465%
2025-11-28	0.4700	0.4700	0.4700	0.4700	0.000%	10	3,689	-63.830%
2025-11-21	0.5000	0.5000	0.4700	0.4700	+4.444%	50	3,689	-63.830%
2025-11-20	0.4100	0.4500	0.4100	0.4500	0.000%	183	3,639	-62.222%
2025-11-19	0.4500	0.4500	0.4500	0.4500	+4.651%	12	3,509	-62.222%
2025-11-17	0.4000	0.4300	0.4000	0.4300	+7.500%	75	3,509	-60.465%
2025-11-14	0.3900	0.4000	0.3900	0.4000	0.000%	144	3,446	-57.500%
2025-11-11	0.4000	0.4000	0.4000	0.4000	+2.564%	2	3,304	-57.500%
2025-11-10	0.4500	0.4500	0.3900	0.3900	-20.408%	2	3,302	-56.410%
2025-11-06	0.4800	0.4900	0.4800	0.4900	-26.866%	47	3,304	-65.306%
2025-11-05	0.6500	0.6700	0.6500	0.6700	+9.836%	12	3,261	-74.627%
2025-11-04	0.5800	0.6100	0.5800	0.6100	+1.667%	55	3,249	-72.131%
2025-10-31	0.5900	0.6000	0.5900	0.6000	-1.639%	251	3,239	-71.667%
2025-10-30	0.5900	0.6100	0.5900	0.6100	-6.154%	472	2,988	-72.131%
2025-10-28	0.6500	0.6500	0.6500	0.6500	+14.035%	1	2,640	-73.846%
2025-10-27	0.5500	0.5800	0.5500	0.5700	-3.390%	550	2,491	-70.175%
2025-10-24	0.5200	0.6000	0.5200	0.5900	-6.349%	4	2,491	-71.186%
2025-10-22	0.6100	0.6300	0.5900	0.6300	+6.780%	50	2,491	-73.016%
2025-10-21	0.6000	0.6000	0.5900	0.5900	-4.839%	521	2,532	-71.186%
2025-10-20	0.6200	0.6200	0.6200	0.6200	-6.061%	200	2,011	-72.581%
2025-10-17	0.6600	0.6600	0.6600	0.6600	+1.538%	1	2,011	-74.242%
2025-10-16	0.6500	0.6500	0.6500	0.6500	0.000%	10	2,010	-73.846%
2025-10-10	0.6500	0.6500	0.6500	0.6500	+14.035%	20	2,000	-73.846%
2025-10-09	0.5700	0.5700	0.5700	0.5700	0.000%	34	1,980	-70.175%
2025-10-08	0.5900	0.5900	0.5700	0.5700	+5.556%	4	1,980	-70.175%
2025-10-06	0.5500	0.5500	0.5100	0.5400	-12.903%	731	1,979	-68.519%
2025-10-01	0.6500	0.6500	0.6200	0.6200	+1.639%	11	1,566	-72.581%
2025-09-30	0.5900	0.6100	0.5900	0.6100	+10.909%	25	1,555	-72.131%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-1.786%	11	1,542	-69.091%
2025-09-25	0.5600	0.5600	0.5500	0.5600	+3.704%	5	1,532	-69.643%
2025-09-24	0.5500	0.5800	0.5400	0.5400	+8.000%	16	1,529	-68.519%
2025-09-23	0.5400	0.5400	0.5000	0.5000	-5.660%	6	1,514	-66.000%
2025-09-19	0.5200	0.5300	0.5200	0.5300	0.000%	4	1,509	-67.925%
2025-09-18	0.5300	0.5300	0.5300	0.5300	-11.667%	1	1,505	-67.925%
2025-09-16	0.6100	0.6100	0.3100	0.6000	0.000%	3	1,505	-71.667%
2025-09-15	0.6000	0.6000	0.6000	0.6000	-7.692%	395	1,503	-71.667%
2025-09-12	0.6500	0.6500	0.6500	0.6500	+4.839%	10	1,108	-73.846%
2025-09-11	0.6300	0.6300	0.6200	0.6200	-4.615%	1,068	1,098	-72.581%
2025-09-10	0.6500	0.6500	0.6500	0.6500	+16.071%	10	31	-73.846%
2025-09-08	0.6000	0.6500	0.5600	0.5600	0.000%	21	21	-69.643%