Dark

SNAP20260918P6
SNAP Sep 18 2026 6.00 Put (SNAP260918P00006000)
option OPRA

EOD

Aug 10, 2026

0.7900-1.250%(-0.0100)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8000	0.8200	0.7700	0.7900	-1.250%	87	3,462	0.000%
2026-08-07	0.8700	0.8700	0.8000	0.8000	-4.762%	18	3,405	-1.250%
2026-08-06	0.8900	0.9400	0.8400	0.8400	0.000%	17	3,411	-5.952%
2026-08-05	0.7000	0.9400	0.7000	0.8400	+42.373%	64	3,406	-5.952%
2026-08-04	0.8000	0.8000	0.5700	0.5900	-50.833%	134	3,437	+33.898%
2026-08-03	1.2700	1.2700	1.2000	1.2000	-20.000%	90	3,421	-34.167%
2026-07-31	1.5200	1.5200	1.5000	1.5000	+2.740%	51	3,430	-47.333%
2026-07-30	1.4500	1.4600	1.4500	1.4600	+4.286%	210	3,431	-45.890%
2026-07-29	1.3600	1.4000	1.3200	1.4000	-2.778%	6	3,400	-43.571%
2026-07-28	1.5000	1.5200	1.4400	1.4400	-13.772%	68	3,397	-45.139%
2026-07-27	1.6300	1.6900	1.6300	1.6700	-2.339%	28	3,432	-52.695%
2026-07-24	1.7000	1.7100	1.7000	1.7100	-4.469%	6	3,434	-53.801%
2026-07-23	1.7900	1.7900	1.7900	1.7900	+7.831%	1	3,435	-55.866%
2026-07-22	1.6600	1.6600	1.6600	1.6600	+7.097%	5	3,436	-52.410%
2026-07-21	1.5500	1.5500	1.5500	1.5500	-3.727%	2	3,434	-49.032%
2026-07-20	1.6200	1.6200	1.6100	1.6100	-3.012%	16	3,434	-50.932%
2026-07-17	1.6000	1.6600	1.6000	1.6600	+13.699%	101	3,444	-52.410%
2026-07-16	1.4900	1.4900	1.4600	1.4600	+4.286%	2	3,544	-45.890%
2026-07-15	1.4000	1.4200	1.4000	1.4000	-2.778%	5	3,543	-43.571%
2026-07-10	1.4400	1.4400	1.4400	1.4400	-10.559%	1	3,541	-45.139%
2026-07-08	1.6100	1.6100	1.6100	1.6100	+4.545%	1	3,540	-50.932%
2026-07-07	1.5000	1.5400	1.5000	1.5400	+4.762%	5	3,540	-48.701%
2026-07-06	1.4700	1.4700	1.4700	1.4700	+1.379%	2	3,540	-46.259%
2026-07-02	1.4800	1.4800	1.4500	1.4500	-2.685%	5	3,540	-45.517%
2026-07-01	1.5000	1.5000	1.4900	1.4900	-16.292%	11	3,540	-46.980%
2026-06-30	1.7200	1.7800	1.7200	1.7800	+1.714%	7	3,541	-55.618%
2026-06-29	1.7500	1.7500	1.7500	1.7500	-1.130%	100	3,536	-54.857%
2026-06-26	1.8200	1.8500	1.7700	1.7700	-6.842%	157	3,536	-55.367%
2026-06-25	1.9000	1.9000	1.9000	1.9000	+22.581%	1	3,689	-58.421%
2026-06-22	1.6600	1.6600	1.5500	1.5500	-4.908%	11	3,689	-49.032%
2026-06-18	1.5300	1.6300	1.5100	1.6300	+5.161%	196	3,399	-51.534%
2026-06-17	1.3300	1.5500	1.3300	1.5500	+24.000%	104	3,399	-49.032%
2026-06-16	0.9900	1.2500	0.8900	1.2500	+31.579%	184	3,399	-36.800%
2026-06-15	1.1000	1.1000	0.9500	0.9500	-20.168%	108	3,342	-16.842%
2026-06-12	1.2100	1.2500	1.1900	1.1900	-5.556%	307	3,342	-33.613%
2026-06-11	1.2600	1.2600	1.2600	1.2600	+9.565%	1	3,342	-37.302%
2026-06-10	1.1500	1.1700	1.1500	1.1500	-0.862%	17	3,342	-31.304%
2026-06-09	1.0200	1.1600	1.0200	1.1600	+12.621%	15	3,345	-31.897%
2026-06-08	1.0600	1.0600	1.0300	1.0300	+9.574%	14	3,346	-23.301%
2026-06-05	0.8100	0.9400	0.8100	0.9400	+10.588%	204	3,338	-15.957%
2026-06-04	0.8600	0.8800	0.7600	0.8500	-14.141%	209	3,137	-7.059%
2026-06-03	1.0200	1.0300	0.9800	0.9900	-1.980%	7	2,489	-20.202%
2026-06-02	0.9800	1.0100	0.9800	1.0100	+6.316%	12	2,489	-21.782%
2026-06-01	0.9300	0.9500	0.9300	0.9500	-1.042%	3	2,489	-16.842%
2026-05-29	0.9500	0.9600	0.9500	0.9600	+5.495%	2	2,488	-17.708%
2026-05-28	0.9200	0.9600	0.9100	0.9100	-9.000%	55	2,488	-13.187%
2026-05-26	1.0100	1.0100	0.9900	1.0000	-3.846%	8	2,488	-21.000%
2026-05-22	1.0400	1.0400	1.0400	1.0400	+5.051%	15	2,490	-24.038%
2026-05-21	1.0000	1.0000	0.9900	0.9900	-8.333%	7	2,480	-20.202%
2026-05-20	1.1700	1.1700	1.0800	1.0800	0.000%	16	2,480	-26.852%
2026-05-19	1.0800	1.0800	1.0800	1.0800	+0.935%	1	2,462	-26.852%
2026-05-18	1.0700	1.1300	1.0700	1.0700	-6.140%	8	2,462	-26.168%
2026-05-15	1.2700	1.2700	1.0700	1.1400	-3.390%	11	2,462	-30.702%
2026-05-14	1.2400	1.2400	1.1800	1.1800	+14.563%	11	2,458	-33.051%
2026-05-13	1.1100	1.1500	1.0300	1.0300	-6.364%	172	2,450	-23.301%
2026-05-12	1.0600	1.1000	1.0600	1.1000	+4.762%	8	2,450	-28.182%
2026-05-11	1.0100	1.0500	1.0100	1.0500	+8.247%	4	2,450	-24.762%
2026-05-08	0.9900	1.0000	0.9600	0.9700	+4.301%	7	2,370	-18.557%
2026-05-07	0.9800	1.0800	0.8900	0.9300	-2.105%	115	2,372	-15.054%
2026-05-06	1.0000	1.0000	0.9300	0.9500	0.000%	239	2,424	-16.842%
2026-05-05	0.9700	0.9700	0.9500	0.9500	0.000%	11	2,208	-16.842%
2026-05-04	0.9500	0.9500	0.9500	0.9500	+2.151%	11	2,199	-16.842%
2026-05-01	0.9900	0.9900	0.9100	0.9300	-14.679%	21	2,210	-15.054%
2026-04-29	1.0900	1.0900	1.0900	1.0900	0.000%	85	2,210	-27.523%
2026-04-28	1.0900	1.0900	1.0900	1.0900	+5.825%	1	2,289	-27.523%
2026-04-27	1.0500	1.0500	1.0300	1.0300	-14.167%	2	2,289	-23.301%
2026-04-24	1.1900	1.2000	1.1800	1.2000	-3.226%	71	2,290	-34.167%
2026-04-23	1.2400	1.2400	1.2400	1.2400	+11.712%	1	2,283	-36.290%
2026-04-22	1.1100	1.1100	1.1100	1.1100	-5.128%	1	2,283	-28.829%
2026-04-21	1.1600	1.1700	1.1600	1.1700	+10.377%	58	2,240	-32.479%
2026-04-20	1.0700	1.1200	1.0600	1.0600	+2.913%	9	2,240	-25.472%
2026-04-17	1.0000	1.0400	0.9900	1.0300	0.000%	91	2,239	-23.301%
2026-04-16	1.0600	1.1000	1.0300	1.0300	-5.505%	145	2,237	-23.301%
2026-04-15	1.0700	1.1200	1.0500	1.0900	-17.424%	261	2,295	-27.523%
2026-04-14	1.4200	1.4200	1.3200	1.3200	-13.725%	11	2,197	-40.152%
2026-04-13	1.6100	1.6100	1.5300	1.5300	-11.561%	108	2,196	-48.366%
2026-04-10	1.7000	1.7300	1.6800	1.7300	+6.790%	42	2,194	-54.335%
2026-04-09	1.6800	1.7000	1.6200	1.6200	-0.613%	6	2,206	-51.235%
2026-04-08	1.6300	1.6300	1.6300	1.6300	-3.550%	10	2,203	-51.534%
2026-04-01	1.8000	1.8000	1.6900	1.6900	-10.106%	26	2,213	-53.254%
2026-03-31	2.1800	2.1800	1.8800	1.8800	-15.695%	14	2,212	-57.979%
2026-03-30	2.1500	2.2500	2.1500	2.2300	-7.469%	36	2,203	-64.574%
2026-03-27	2.3500	2.4100	2.3500	2.4100	+5.240%	222	2,210	-67.220%
2026-03-26	2.2400	2.2900	2.2400	2.2900	+20.526%	300	2,388	-65.502%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-1.042%	11	2,686	-58.421%
2026-03-20	1.9000	1.9400	1.9000	1.9200	+3.784%	111	2,686	-58.854%
2026-03-19	1.8300	1.8500	1.8000	1.8500	+6.936%	33	2,774	-57.297%
2026-03-17	1.7300	1.7300	1.7300	1.7300	-4.945%	5	2,741	-54.335%
2026-03-16	1.8200	1.8200	1.8200	1.8200	+0.552%	10	2,736	-56.593%
2026-03-13	1.8100	1.8100	1.8100	1.8100	+12.422%	1	2,726	-56.354%
2026-03-11	1.5900	1.6100	1.5900	1.6100	+0.625%	6	2,725	-50.932%
2026-03-09	1.5700	1.6000	1.5700	1.6000	+11.888%	58	2,719	-50.625%
2026-03-05	1.3700	1.4300	1.3700	1.4300	+1.418%	58	2,669	-44.755%
2026-03-04	1.4100	1.4100	1.4100	1.4100	-4.730%	15	2,659	-43.972%
2026-03-03	1.4500	1.4800	1.4500	1.4800	-0.671%	10	2,659	-46.622%
2026-03-02	1.5900	1.6000	1.4900	1.4900	-1.325%	99	2,649	-46.980%
2026-02-26	1.5100	1.5100	1.5100	1.5100	-5.031%	98	2,558	-47.682%
2026-02-25	1.5900	1.5900	1.5900	1.5900	-4.217%	50	2,511	-50.314%
2026-02-24	1.6600	1.6600	1.6600	1.6600	+5.732%	2	2,511	-52.410%
2026-02-20	1.5600	1.5700	1.5600	1.5700	-4.848%	129	2,509	-49.682%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-5.714%	2	2,399	-52.121%
2026-02-17	1.7100	1.8200	1.7100	1.7500	+2.941%	12	2,399	-54.857%
2026-02-13	1.7300	1.7300	1.7000	1.7000	-1.163%	2	2,409	-53.529%
2026-02-12	1.6000	1.7500	1.6000	1.7200	+6.173%	10	2,409	-54.070%
2026-02-11	1.6000	1.6200	1.5900	1.6200	+10.959%	14	2,409	-51.235%
2026-02-10	1.4400	1.4600	1.4400	1.4600	-1.351%	11	2,399	-45.890%
2026-02-09	1.5300	1.5300	1.4800	1.4800	-1.333%	21	2,396	-46.622%
2026-02-06	1.5000	1.5000	1.4800	1.5000	0.000%	1,266	2,376	-47.333%
2026-02-05	1.5000	1.5300	1.4000	1.5000	+21.951%	151	2,369	-47.333%
2026-02-04	1.2300	1.2400	1.1900	1.2300	+6.957%	673	2,225	-35.772%
2026-02-03	1.0000	1.1900	1.0000	1.1500	+21.053%	1,080	1,566	-31.304%
2026-02-02	0.8600	0.9500	0.8600	0.9500	+13.095%	44	510	-16.842%
2026-01-30	0.7700	0.8400	0.7700	0.8400	+21.739%	48	466	-5.952%
2026-01-28	0.6600	0.6900	0.6600	0.6900	-4.167%	20	418	+14.493%
2026-01-27	0.6800	0.7200	0.6800	0.7200	+4.348%	3	398	+9.722%
2026-01-26	0.6900	0.6900	0.6900	0.6900	-10.390%	10	395	+14.493%
2026-01-21	0.7700	0.7700	0.7700	0.7700	+14.925%	3	385	+2.597%
2026-01-15	0.6800	0.6800	0.6700	0.6700	+3.077%	32	382	+17.910%
2026-01-14	0.6500	0.6500	0.6500	0.6500	+8.333%	2	350	+21.538%
2026-01-13	0.5900	0.6000	0.5700	0.6000	+1.695%	17	348	+31.667%
2026-01-09	0.5700	0.5900	0.5700	0.5900	+7.273%	6	337	+33.898%
2026-01-08	0.5600	0.5600	0.5500	0.5500	+7.843%	12	331	+43.636%
2026-01-07	0.5100	0.5100	0.5100	0.5100	-12.069%	100	319	+54.902%
2026-01-05	0.6000	0.6000	0.5500	0.5800	-6.452%	203	220	+36.207%
2026-01-02	0.6300	0.6400	0.6200	0.6200	-1.587%	9	220	+27.419%
2025-12-31	0.6300	0.6300	0.6300	0.6300	-1.563%	5	217	+25.397%
2025-12-30	0.6600	0.6600	0.6400	0.6400	-7.246%	216	217	+23.438%
2025-12-26	0.6800	0.6900	0.6800	0.6900	0.000%	16	16	+14.493%