Dark

SNAP20260918P8
SNAP Sep 18 2026 8.00 Put (SNAP260918P00008000)
option OPRA

EOD

Aug 10, 2026

2.67-3.261%(-0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.6500	2.6700	2.6400	2.6700	-3.261%	4	984	0.000%
2026-08-07	2.7400	2.7600	2.7400	2.7600	-2.128%	3	983	-3.261%
2026-08-06	2.8000	2.8200	2.8000	2.8200	+4.059%	2	982	-5.319%
2026-08-05	2.6600	2.8000	2.6600	2.7100	+17.826%	13	1,043	-1.476%
2026-08-04	2.4200	2.4200	2.2700	2.3000	-26.752%	19	1,042	+16.087%
2026-08-03	3.2000	3.2000	3.1400	3.1400	-7.647%	6	1,038	-14.968%
2026-07-30	3.4000	3.4000	3.4000	3.4000	+5.263%	1	1,034	-21.471%
2026-07-29	3.1800	3.2500	3.1800	3.2300	-2.121%	11	1,033	-17.337%
2026-07-28	3.4500	3.4500	3.3000	3.3000	-5.714%	85	1,034	-19.091%
2026-07-21	3.4400	3.5000	3.4200	3.5000	0.000%	4	1,038	-23.714%
2026-07-17	3.5500	3.5500	3.5000	3.5000	+6.383%	19	1,039	-23.714%
2026-07-16	3.2900	3.2900	3.2900	3.2900	-0.303%	2	1,053	-18.845%
2026-07-13	3.4500	3.4500	3.3000	3.3000	+0.917%	100	1,055	-19.091%
2026-07-10	3.2700	3.2700	3.2700	3.2700	-5.764%	4	1,155	-18.349%
2026-07-09	3.4700	3.4700	3.4700	3.4700	+0.580%	100	1,155	-23.055%
2026-07-08	3.4000	3.4500	3.4000	3.4500	+1.471%	136	1,255	-22.609%
2026-07-07	3.4000	3.4000	3.4000	3.4000	+4.615%	1	1,372	-21.471%
2026-07-06	3.2500	3.2500	3.2500	3.2500	-8.451%	1	1,371	-17.846%
2026-06-29	3.5500	3.5500	3.5500	3.5500	-3.270%	5	1,372	-24.789%
2026-06-25	3.6600	3.6700	3.6500	3.6700	+1.944%	9	1,367	-27.248%
2026-06-23	3.5300	3.6000	3.5300	3.6000	+8.761%	2	1,368	-25.833%
2026-06-22	3.3100	3.3100	3.3100	3.3100	-0.898%	1	1,367	-19.335%
2026-06-18	3.3000	3.3700	3.3000	3.3400	+2.769%	40	1,388	-20.060%
2026-06-17	3.1500	3.2500	3.1400	3.2500	+12.069%	16	1,388	-17.846%
2026-06-16	2.6000	2.9000	2.6000	2.9000	+16.935%	40	1,388	-7.931%
2026-06-15	2.4800	2.4800	2.4800	2.4800	-14.483%	12	1,334	+7.661%
2026-06-12	2.8500	2.9000	2.8500	2.9000	+7.807%	2	1,334	-7.931%
2026-06-10	2.6900	2.6900	2.6900	2.6900	-1.465%	1	1,334	-0.743%
2026-06-09	2.6200	2.7300	2.6200	2.7300	+14.226%	11	1,333	-2.198%
2026-06-05	2.2800	2.3900	2.2800	2.3900	+5.286%	210	1,323	+11.715%
2026-06-04	2.3000	2.3000	2.1300	2.2700	-10.277%	108	1,424	+17.621%
2026-06-03	2.5300	2.5300	2.5300	2.5300	+0.797%	1	1,384	+5.534%
2026-06-02	2.5100	2.5100	2.5100	2.5100	+6.809%	10	1,384	+6.375%
2026-06-01	2.3700	2.4000	2.3500	2.3500	-3.689%	8	1,374	+13.617%
2026-05-29	2.3700	2.4400	2.3700	2.4400	+1.245%	4	1,373	+9.426%
2026-05-27	2.4100	2.4300	2.4100	2.4100	-6.589%	105	1,369	+10.788%
2026-05-22	2.5100	2.5800	2.5100	2.5800	-2.642%	45	1,269	+3.488%
2026-05-19	2.6500	2.6500	2.6500	2.6500	+3.922%	41	1,272	+0.755%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-8.929%	10	1,221	+4.706%
2026-05-14	2.8000	2.8000	2.8000	2.8000	+4.089%	1	1,221	-4.643%
2026-05-12	2.5900	2.6900	2.5900	2.6900	+5.490%	102	1,220	-0.743%
2026-05-11	2.3900	2.5500	2.3900	2.5500	+5.809%	206	1,220	+4.706%
2026-05-08	2.4000	2.4100	2.4000	2.4100	+2.553%	2	925	+10.788%
2026-05-07	2.2800	2.3500	2.1900	2.3500	+0.427%	103	923	+13.617%
2026-05-06	2.3400	2.3400	2.3400	2.3400	-1.681%	1	914	+14.103%
2026-05-05	2.3500	2.3800	2.3500	2.3800	+2.146%	3	913	+12.185%
2026-05-04	2.3300	2.3400	2.3300	2.3300	+3.097%	56	910	+14.592%
2026-05-01	2.2900	2.2900	2.2600	2.2600	-6.612%	53	902	+18.142%
2026-04-27	2.3600	2.4200	2.3600	2.4200	-5.469%	7	902	+10.331%
2026-04-22	2.5900	2.5900	2.5500	2.5600	-5.185%	3	898	+4.297%
2026-04-21	2.5000	2.7000	2.5000	2.7000	+8.871%	32	913	-1.111%
2026-04-20	2.4400	2.5500	2.4400	2.4800	+5.532%	6	913	+7.661%
2026-04-17	2.4500	2.4800	2.3500	2.3500	-4.082%	23	915	+13.617%
2026-04-16	2.4500	2.4900	2.4500	2.4500	+0.410%	55	906	+8.980%
2026-04-15	2.4700	2.4700	2.4400	2.4400	-18.121%	4	957	+9.426%
2026-04-14	2.9600	2.9800	2.9600	2.9800	-4.487%	11	953	-10.403%
2026-04-13	3.1200	3.1200	3.1200	3.1200	-6.866%	1	944	-14.423%
2026-04-09	3.3500	3.3500	3.3500	3.3500	+4.688%	1	943	-20.299%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-8.571%	301	942	-16.563%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+6.061%	1	663	-23.714%
2026-04-01	3.5000	3.5000	3.3000	3.3000	-13.613%	6	663	-19.091%
2026-03-31	3.8200	3.8200	3.8200	3.8200	-5.679%	1	667	-30.105%
2026-03-30	4.0100	4.0500	3.9800	4.0500	-2.878%	235	668	-34.074%
2026-03-27	4.1700	4.1700	4.1400	4.1700	+16.807%	11	833	-35.971%
2026-03-23	3.6000	3.6000	3.5700	3.5700	-0.557%	8	832	-25.210%
2026-03-20	3.6200	3.6200	3.5900	3.5900	+2.571%	11	836	-25.627%
2026-03-16	3.5100	3.5100	3.5000	3.5000	0.000%	150	825	-23.714%
2026-03-12	3.3600	3.5000	3.3600	3.5000	+7.362%	154	675	-23.714%
2026-03-10	3.1800	3.2600	3.1800	3.2600	+3.492%	6	768	-18.098%
2026-03-06	3.1500	3.1500	3.1500	3.1500	+7.877%	4	762	-15.238%
2026-03-04	2.9500	2.9500	2.9200	2.9200	-7.302%	2	766	-8.562%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-3.077%	3	764	-15.238%
2026-02-25	3.2500	3.2500	3.2500	3.2500	-0.612%	1	766	-17.846%
2026-02-20	3.3000	3.3000	3.2700	3.2700	-1.506%	3	766	-18.349%
2026-02-18	3.4000	3.4000	3.2900	3.3200	-2.639%	27	763	-19.578%
2026-02-17	3.3700	3.4100	3.3700	3.4100	+3.333%	26	736	-21.701%
2026-02-13	3.3300	3.3300	3.3000	3.3000	-1.786%	209	501	-19.091%
2026-02-12	3.2200	3.3600	3.2200	3.3600	+5.994%	14	501	-20.536%
2026-02-11	3.1300	3.1700	3.1100	3.1700	+8.191%	23	487	-15.773%
2026-02-10	2.8500	2.9300	2.8500	2.9300	-3.934%	104	464	-8.874%
2026-02-09	3.0500	3.0500	3.0500	3.0500	0.000%	2	360	-12.459%
2026-02-06	3.0200	3.0500	3.0200	3.0500	+6.272%	2	359	-12.459%
2026-02-05	2.9300	2.9300	2.8700	2.8700	+11.240%	11	357	-6.969%
2026-02-04	2.5400	2.5800	2.5400	2.5800	+10.256%	67	346	+3.488%
2026-02-03	2.2200	2.3400	2.2200	2.3400	+11.962%	5	279	+14.103%
2026-02-02	2.0900	2.0900	2.0900	2.0900	+8.290%	1	274	+27.751%
2026-01-29	1.9100	1.9300	1.9100	1.9300	+14.201%	4	273	+38.342%
2026-01-28	1.6900	1.6900	1.6900	1.6900	-1.170%	3	272	+57.988%
2026-01-26	1.6500	1.7300	1.6500	1.7100	+3.012%	6	270	+56.140%
2026-01-22	1.6600	1.6600	1.6600	1.6600	-9.290%	1	266	+60.843%
2026-01-21	1.7900	1.8300	1.7700	1.8300	-1.081%	3	265	+45.902%
2026-01-20	1.8300	1.8800	1.8300	1.8500	+5.714%	17	264	+44.324%
2026-01-16	1.7200	1.7500	1.7200	1.7500	+4.790%	34	219	+52.571%
2026-01-15	1.6500	1.7000	1.6500	1.6700	+3.727%	47	219	+59.880%
2026-01-14	1.6100	1.6300	1.5900	1.6100	+5.921%	87	172	+65.839%
2026-01-13	1.5000	1.5200	1.5000	1.5200	+1.333%	2	86	+75.658%
2026-01-12	1.5000	1.5000	1.5000	1.5000	+2.740%	3	84	+78.000%
2026-01-09	1.4600	1.4600	1.4600	1.4600	+0.690%	1	81	+82.877%
2026-01-08	1.4300	1.4500	1.4300	1.4500	+13.281%	2	80	+84.138%
2026-01-07	1.2800	1.2800	1.2800	1.2800	-6.569%	20	78	+108.594%
2026-01-06	1.3700	1.3700	1.3700	1.3700	-6.803%	2	58	+94.891%
2026-01-05	1.5600	1.5600	1.4700	1.4700	-6.962%	3	56	+81.633%
2026-01-02	1.5800	1.5800	1.5600	1.5800	0.000%	8	56	+68.987%
2025-12-30	1.7100	1.7100	1.5800	1.5800	-4.819%	5	49	+68.987%
2025-12-22	1.6600	1.6600	1.6600	1.6600	-8.287%	1	44	+60.843%
2025-12-19	1.8100	1.8100	1.8100	1.8100	0.000%	43	43	+47.514%