Dark

SNAP20260918P7
SNAP Sep 18 2026 7.00 Put (SNAP260918P00007000)
option OPRA

EOD

Aug 5, 2026

1.81+26.573%(+0.38)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4700	1.8100	1.4700	1.8100	+26.573%	15	5,465	0.000%
2026-08-04	1.4700	1.4700	1.3300	1.4300	-31.905%	316	5,477	+26.573%
2026-08-03	2.1500	2.1600	2.0900	2.1000	-13.223%	26	5,488	-13.810%
2026-07-31	2.3900	2.4200	2.3900	2.4200	+1.681%	2	5,510	-25.207%
2026-07-30	2.4000	2.4300	2.3800	2.3800	+3.930%	160	5,510	-23.950%
2026-07-29	2.2900	2.2900	2.2900	2.2900	-3.376%	2	5,364	-20.961%
2026-07-28	2.3700	2.3900	2.3700	2.3700	-8.494%	32	5,366	-23.629%
2026-07-27	2.5900	2.5900	2.5900	2.5900	-4.428%	1	5,397	-30.116%
2026-07-24	2.7100	2.7100	2.7100	2.7100	+0.370%	2	5,398	-33.210%
2026-07-23	2.7200	2.7200	2.7000	2.7000	+18.421%	2	5,396	-32.963%
2026-07-15	2.3100	2.3100	2.2800	2.2800	-3.797%	6	5,397	-20.614%
2026-07-13	2.3700	2.3700	2.3700	2.3700	-5.578%	15	5,403	-23.629%
2026-07-08	2.5100	2.5100	2.5100	2.5100	-9.058%	75	5,418	-27.888%
2026-06-26	2.7600	2.7600	2.7600	2.7600	+2.222%	20	5,418	-34.420%
2026-06-25	2.7000	2.7000	2.7000	2.7000	+4.247%	3	5,428	-32.963%
2026-06-24	2.5900	2.5900	2.5900	2.5900	+3.600%	8	5,430	-30.116%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+2.881%	1	5,430	-27.600%
2026-06-22	2.4300	2.4300	2.4300	2.4300	+0.413%	1	5,430	-25.514%
2026-06-18	2.4000	2.4200	2.4000	2.4200	+10.502%	4	5,430	-25.207%
2026-06-17	2.1500	2.3100	2.1500	2.1900	+9.500%	19	5,430	-17.352%
2026-06-16	1.8000	2.0000	1.5500	2.0000	+20.482%	14	5,430	-9.500%
2026-06-15	1.7500	1.7500	1.6600	1.6600	-18.227%	5	5,418	+9.036%
2026-06-12	2.0300	2.0300	2.0300	2.0300	-1.456%	1	5,418	-10.837%
2026-06-11	2.0600	2.0600	2.0600	2.0600	+6.186%	157	5,418	-12.136%
2026-06-10	1.9200	1.9400	1.9200	1.9400	+0.518%	6	5,551	-6.701%
2026-06-09	1.6400	1.9300	1.6400	1.9300	+9.659%	2	5,555	-6.218%
2026-06-08	1.7600	1.7600	1.7600	1.7600	+17.333%	1	5,553	+2.841%
2026-06-04	1.5000	1.5000	1.5000	1.5000	-11.243%	1	5,553	+20.667%
2026-06-03	1.6900	1.6900	1.6900	1.6900	+1.807%	5	5,553	+7.101%
2026-06-01	1.5900	1.6600	1.5700	1.6600	+1.220%	107	5,558	+9.036%
2026-05-29	1.6300	1.6400	1.6300	1.6400	+5.128%	92	5,463	+10.366%
2026-05-28	1.6200	1.6200	1.5600	1.5600	-4.294%	112	5,423	+16.026%
2026-05-27	1.6300	1.6300	1.6300	1.6300	-6.322%	20	5,405	+11.043%
2026-05-22	1.7400	1.7400	1.7400	1.7400	+4.192%	4	5,385	+4.023%
2026-05-21	1.6600	1.6700	1.6600	1.6700	-7.735%	2	5,385	+8.383%
2026-05-19	1.7200	1.8300	1.7200	1.8100	+4.023%	77	5,385	0.000%
2026-05-18	1.7800	1.7800	1.7400	1.7400	-5.946%	2	5,386	+4.023%
2026-05-15	1.8500	1.8500	1.8500	1.8500	-3.646%	100	5,386	-2.162%
2026-05-14	1.9200	1.9200	1.9000	1.9200	+2.128%	80	5,393	-5.729%
2026-05-13	1.8700	1.8800	1.8700	1.8800	+2.732%	11	5,326	-3.723%
2026-05-12	1.7700	1.8500	1.7700	1.8300	+7.647%	130	5,326	-1.093%
2026-05-11	1.6900	1.7000	1.6900	1.7000	+4.294%	2	5,326	+6.471%
2026-05-08	1.6300	1.6300	1.6300	1.6300	+7.947%	2	5,430	+11.043%
2026-05-07	1.4800	1.5100	1.4800	1.5100	-6.211%	2	5,432	+19.868%
2026-05-05	1.6100	1.6100	1.6100	1.6100	+2.548%	8	5,430	+12.422%
2026-05-04	1.5700	1.5700	1.5700	1.5700	+2.614%	30	5,438	+15.287%
2026-05-01	1.6300	1.6400	1.5300	1.5300	-6.135%	18	5,436	+18.301%
2026-04-27	1.6600	1.6600	1.6300	1.6300	-9.444%	2	5,436	+11.043%
2026-04-22	1.8000	1.8000	1.8000	1.8000	+0.559%	2	5,437	+0.556%
2026-04-21	1.7900	1.7900	1.7900	1.7900	+1.130%	10	5,442	+1.117%
2026-04-20	1.7700	1.7700	1.7700	1.7700	+3.509%	5	5,442	+2.260%
2026-04-17	1.6500	1.7100	1.6500	1.7100	+2.395%	6	5,437	+5.848%
2026-04-16	1.7200	1.7500	1.6700	1.6700	-2.339%	14	5,442	+8.383%
2026-04-15	1.7600	1.8000	1.6500	1.7100	-15.347%	96	5,433	+5.848%
2026-04-14	2.1700	2.1700	2.0200	2.0200	-11.790%	96	5,478	-10.396%
2026-04-13	2.3500	2.3500	2.2900	2.2900	-6.531%	6	5,522	-20.961%
2026-04-09	2.4500	2.4500	2.4500	2.4500	-4.297%	3	5,523	-26.122%
2026-04-07	2.5400	2.5600	2.5400	2.5600	-3.396%	4	5,520	-29.297%
2026-04-06	2.4600	2.6500	2.4600	2.6500	-0.749%	41	5,517	-31.698%
2026-04-02	2.6700	2.6700	2.6700	2.6700	+3.891%	1	5,515	-32.210%
2026-04-01	2.6000	2.6000	2.5700	2.5700	-8.214%	24	5,515	-29.572%
2026-03-31	2.9800	2.9800	2.8000	2.8000	-9.677%	2	5,531	-35.357%
2026-03-30	3.0600	3.1000	3.0600	3.1000	-3.727%	15	5,530	-41.613%
2026-03-27	3.2400	3.2400	3.2200	3.2200	+3.871%	33	5,525	-43.789%
2026-03-26	3.1000	3.1000	3.1000	3.1000	+11.111%	1	5,492	-41.613%
2026-03-24	2.8000	2.8100	2.7900	2.7900	+3.333%	22	5,491	-35.125%
2026-03-23	2.6900	2.7000	2.6900	2.7000	-2.878%	2	5,502	-32.963%
2026-03-20	2.7800	2.7800	2.7800	2.7800	+6.923%	4	5,502	-34.892%
2026-03-19	2.6700	2.6700	2.6000	2.6000	+0.775%	27	5,506	-30.385%
2026-03-18	2.5800	2.5800	2.5800	2.5800	+3.200%	10	5,504	-29.845%
2026-03-17	2.5800	2.5800	2.5000	2.5000	-4.215%	76	5,494	-27.600%
2026-03-16	2.6500	2.6500	2.6100	2.6100	-1.509%	5	5,493	-30.651%
2026-03-13	2.6500	2.6500	2.6500	2.6500	+5.159%	50	5,492	-31.698%
2026-03-12	2.4600	2.5200	2.4400	2.5200	+2.024%	37	5,542	-28.175%
2026-03-11	2.4300	2.5000	2.4300	2.4700	+1.646%	80	5,509	-26.721%
2026-03-10	2.4300	2.4300	2.4300	2.4300	+8.000%	2	5,582	-25.514%
2026-03-06	2.2500	2.2500	2.2500	2.2500	+2.273%	25	5,584	-19.556%
2026-03-03	2.2400	2.2400	2.2000	2.2000	-1.345%	47	5,609	-17.727%
2026-03-02	2.2800	2.2800	2.2300	2.2300	-7.851%	31	5,608	-18.834%
2026-02-23	2.3500	2.4200	2.3500	2.4200	-3.200%	352	5,598	-25.207%
2026-02-19	2.5000	2.5000	2.4900	2.5000	+1.215%	7	5,678	-27.600%
2026-02-18	2.5400	2.5400	2.4700	2.4700	-5.364%	4	5,683	-26.721%
2026-02-17	2.6100	2.6100	2.6100	2.6100	+6.531%	1	5,685	-30.651%
2026-02-13	2.5000	2.5000	2.4500	2.4500	-3.543%	206	5,478	-26.122%
2026-02-12	2.3700	2.5400	2.3700	2.5400	+8.547%	50	5,478	-28.740%
2026-02-11	2.3400	2.3400	2.3400	2.3400	+3.540%	25	5,474	-22.650%
2026-02-09	2.2500	2.2600	2.2500	2.2600	+1.345%	208	5,474	-19.912%
2026-02-06	2.3100	2.3100	2.2100	2.2300	+3.721%	108	5,330	-18.834%
2026-02-05	2.0500	2.1900	2.0500	2.1500	+14.973%	45	5,278	-15.814%
2026-02-04	1.8800	1.8800	1.8400	1.8700	+3.889%	21	5,248	-3.209%
2026-02-03	1.5900	1.8000	1.5900	1.8000	+20.000%	79	5,227	+0.556%
2026-02-02	1.4000	1.5000	1.4000	1.5000	+8.696%	672	5,151	+20.667%
2026-01-30	1.3000	1.3800	1.3000	1.3800	+9.524%	15	4,508	+31.159%
2026-01-29	1.1200	1.2800	1.1200	1.2600	+5.000%	7	4,496	+43.651%
2026-01-27	1.0700	1.2000	1.0700	1.2000	+6.195%	13	4,493	+50.833%
2026-01-26	1.1100	1.1400	1.1100	1.1300	+4.630%	4	4,480	+60.177%
2026-01-23	1.1300	1.1500	1.0800	1.0800	-4.425%	73	4,480	+67.593%
2026-01-22	1.1100	1.1300	1.1000	1.1300	-8.871%	32	4,407	+60.177%
2026-01-21	1.2000	1.2400	1.1800	1.2400	-2.362%	3	4,377	+45.968%
2026-01-20	1.2200	1.2700	1.2200	1.2700	+7.627%	5	4,375	+42.520%
2026-01-16	1.1300	1.1800	1.1300	1.1800	+4.425%	121	4,449	+53.390%
2026-01-15	1.1300	1.1300	1.1300	1.1300	+2.727%	1	4,449	+60.177%
2026-01-14	1.0600	1.1000	1.0500	1.1000	+4.762%	919	4,448	+64.545%
2026-01-13	1.0300	1.0500	1.0300	1.0500	+7.143%	26	4,724	+72.381%
2026-01-12	0.9700	0.9800	0.9700	0.9800	0.000%	3	4,703	+84.694%
2026-01-09	0.9700	0.9800	0.9700	0.9800	+15.294%	3	4,700	+84.694%
2026-01-07	0.8500	0.8600	0.8400	0.8500	-13.265%	7	4,698	+112.941%
2026-01-05	0.9700	0.9800	0.9700	0.9800	-5.769%	3	4,697	+84.694%
2026-01-02	1.0400	1.0400	1.0400	1.0400	+2.970%	4	4,697	+74.038%
2025-12-31	1.0100	1.0100	1.0100	1.0100	-5.607%	2	4,691	+79.208%
2025-12-30	1.0200	1.0700	1.0200	1.0700	-4.464%	111	4,691	+69.159%
2025-12-29	1.1100	1.1200	1.1100	1.1200	-0.885%	3	4,598	+61.607%
2025-12-26	1.1300	1.1300	1.1300	1.1300	0.000%	10	4,599	+60.177%
2025-12-24	1.1300	1.1300	1.1300	1.1300	-8.130%	21	4,579	+60.177%
2025-12-19	1.2300	1.2300	1.2300	1.2300	+2.500%	2	4,579	+47.154%
2025-12-17	1.2700	1.2700	1.2000	1.2000	-13.043%	106	4,577	+50.833%
2025-12-16	1.3800	1.3800	1.3800	1.3800	+2.222%	100	4,499	+31.159%
2025-12-15	1.3500	1.3500	1.3500	1.3500	+8.000%	4	4,399	+34.074%
2025-12-12	1.2400	1.2500	1.2400	1.2500	+5.042%	37	4,399	+44.800%
2025-12-11	1.1900	1.2200	1.1900	1.1900	0.000%	11	4,432	+52.101%
2025-12-10	1.1800	1.1900	1.1700	1.1900	+3.478%	14	4,423	+52.101%
2025-12-08	1.1400	1.1500	1.1400	1.1500	-8.000%	2	4,421	+57.391%
2025-12-03	1.2500	1.2500	1.2500	1.2500	+0.806%	10	4,421	+44.800%
2025-12-02	1.2300	1.2400	1.2300	1.2400	-3.876%	152	4,416	+45.968%
2025-11-26	1.2900	1.2900	1.2900	1.2900	-0.769%	1	4,263	+40.310%
2025-11-25	1.3200	1.3200	1.3000	1.3000	+3.175%	6	4,263	+39.231%
2025-11-20	1.2600	1.2600	1.2600	1.2600	+4.132%	7	4,259	+43.651%
2025-11-19	1.2200	1.2200	1.2100	1.2100	+4.310%	8	4,259	+49.587%
2025-11-18	1.1600	1.1700	1.1600	1.1600	+1.754%	15	4,259	+56.034%
2025-11-14	1.1400	1.1500	1.1300	1.1400	+6.542%	668	4,247	+58.772%
2025-11-13	1.0700	1.0700	1.0700	1.0700	0.000%	6	4,058	+69.159%
2025-11-12	1.0900	1.0900	1.0500	1.0700	-2.727%	9	4,061	+69.159%
2025-11-11	1.1100	1.1200	1.1000	1.1000	-5.172%	9	4,060	+64.545%
2025-11-10	1.1700	1.1700	1.1500	1.1600	-14.074%	53	4,055	+56.034%
2025-11-07	1.3200	1.3500	1.2900	1.3500	-0.735%	12	4,106	+34.074%
2025-11-06	1.3500	1.3600	1.2800	1.3600	-16.049%	26	4,118	+33.088%
2025-11-05	1.6000	1.6200	1.5600	1.6200	+4.516%	10	4,140	+11.728%
2025-11-04	1.5000	1.5500	1.5000	1.5500	+1.307%	103	4,136	+16.774%
2025-10-31	1.5000	1.5300	1.5000	1.5300	+5.517%	21	4,036	+18.301%
2025-10-29	1.3700	1.4500	1.3700	1.4500	-3.333%	11	4,056	+24.828%
2025-10-28	1.5000	1.5000	1.5000	1.5000	+6.383%	1	4,046	+20.667%
2025-10-27	1.4100	1.4100	1.4100	1.4100	-0.704%	40	4,006	+28.369%
2025-10-24	1.4200	1.4200	1.4200	1.4200	-2.069%	2	4,006	+27.465%
2025-10-23	1.4500	1.4500	1.4500	1.4500	-2.685%	1	4,004	+24.828%
2025-10-20	1.5200	1.5700	1.4900	1.4900	-5.096%	82	4,003	+21.477%
2025-10-17	1.5800	1.5900	1.5700	1.5700	-0.633%	4	3,923	+15.287%
2025-10-16	1.5400	1.5800	1.5400	1.5800	+3.268%	2	3,920	+14.557%
2025-10-15	1.5300	1.5300	1.5300	1.5300	+4.082%	1	3,918	+18.301%
2025-10-14	1.4700	1.4700	1.4700	1.4700	-0.676%	10	3,917	+23.129%
2025-10-13	1.4800	1.4800	1.4800	1.4800	-5.732%	10	3,917	+22.297%
2025-10-10	1.5500	1.5700	1.5500	1.5700	+12.950%	6	3,907	+15.287%
2025-10-09	1.3900	1.3900	1.3900	1.3900	-2.797%	6	3,901	+30.216%
2025-10-07	1.4300	1.4300	1.4300	1.4300	+5.926%	50	3,901	+26.573%
2025-10-03	1.2700	1.3500	1.2700	1.3500	-11.765%	173	3,851	+34.074%
2025-10-01	1.6000	1.6100	1.5300	1.5300	-1.923%	16	3,829	+18.301%
2025-09-30	1.3700	1.5700	1.3700	1.5600	+20.930%	30	3,816	+16.026%
2025-09-29	1.2900	1.2900	1.2900	1.2900	-7.194%	1	3,798	+40.310%
2025-09-26	1.3800	1.3900	1.3800	1.3900	0.000%	106	3,798	+30.216%
2025-09-25	1.3700	1.3900	1.3700	1.3900	0.000%	21	3,797	+30.216%
2025-09-24	1.3900	1.3900	1.3900	1.3900	+11.200%	500	3,776	+30.216%
2025-09-23	1.2500	1.2500	1.2500	1.2500	-3.846%	5	3,276	+44.800%
2025-09-22	1.1800	1.3000	1.1800	1.3000	-1.515%	22	3,271	+39.231%
2025-09-19	1.3300	1.3300	1.3200	1.3200	-0.752%	30	3,249	+37.121%
2025-09-18	1.3300	1.3300	1.3300	1.3300	-3.623%	20	3,219	+36.090%
2025-09-17	1.3800	1.3800	1.3800	1.3800	-6.757%	1	3,199	+31.159%
2025-09-16	1.5000	1.5600	1.4800	1.4800	-1.333%	35	3,200	+22.297%
2025-09-15	1.5000	1.5000	1.5000	1.5000	-1.961%	1	3,168	+20.667%
2025-09-11	1.5800	1.5800	1.5300	1.5300	-4.969%	1,294	3,167	+18.301%
2025-09-10	1.6100	1.6100	1.6100	1.6100	+15.000%	1	1,875	+12.422%
2025-09-08	1.5600	1.6000	1.3600	1.4000	0.000%	1,876	1,875	+29.286%