Dark

SNAP20270115C1
SNAP Jan 15 2027 1.00 Call (SNAP270115C00001000)
option OPRA

EOD

Aug 10, 2026

4.40+2.326%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.3500	4.4000	4.3500	4.4000	+2.326%	2	109	0.000%
2026-08-07	4.3000	4.3000	4.3000	4.3000	0.000%	1	108	+2.326%
2026-08-06	4.3000	4.3000	4.3000	4.3000	+4.878%	1	108	+2.326%
2026-08-03	4.1000	4.1000	4.1000	4.1000	+2.500%	2	107	+7.317%
2026-07-30	4.0000	4.0000	4.0000	4.0000	+1.266%	1	106	+10.000%
2026-07-28	3.9500	3.9500	3.9500	3.9500	+11.268%	1	105	+11.392%
2026-07-24	3.5500	3.5500	3.5500	3.5500	-6.579%	1	105	+23.944%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-1.299%	5	105	+15.789%
2026-07-16	3.8500	3.8500	3.8500	3.8500	0.000%	2	101	+14.286%
2026-07-15	3.6500	3.8500	3.6500	3.8500	+1.316%	4	101	+14.286%
2026-07-13	3.8000	3.8000	3.8000	3.8000	0.000%	2	102	+15.789%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-2.564%	2	100	+15.789%
2026-07-06	3.9000	3.9000	3.9000	3.9000	+4.000%	2	98	+12.821%
2026-07-02	3.7500	3.7500	3.7500	3.7500	-1.316%	1	98	+17.333%
2026-07-01	3.7600	3.8000	3.6500	3.8000	+10.787%	7	98	+15.789%
2026-06-30	3.4300	3.4300	3.4300	3.4300	-7.297%	5	98	+28.280%
2026-06-18	3.7000	3.7000	3.7000	3.7000	-5.128%	1	95	+18.919%
2026-06-17	3.8200	3.9000	3.8200	3.9000	-14.661%	4	95	+12.821%
2026-06-16	4.5700	4.5700	4.5700	4.5700	+28.732%	1	95	-3.720%
2026-06-11	3.5500	3.5500	3.5500	3.5500	-28.571%	1	96	+23.944%
2026-05-21	4.5900	4.9700	4.5900	4.9700	+15.581%	4	97	-11.469%
2026-05-14	4.4400	4.4400	4.3000	4.3000	+24.638%	21	97	+2.326%
2026-05-12	3.4500	3.4500	3.4500	3.4500	-27.521%	1	117	+27.536%
2026-05-11	5.0000	5.0000	4.7600	4.7600	-2.857%	4	117	-7.563%
2026-05-08	4.5700	4.9000	4.5700	4.9000	-11.712%	3	116	-10.204%
2026-05-01	5.5500	5.5500	5.5500	5.5500	+9.252%	20	96	-20.721%
2026-04-30	5.0800	5.0800	5.0800	5.0800	+0.994%	1	96	-13.386%
2026-04-28	5.0300	5.0300	5.0300	5.0300	-1.373%	1	96	-12.525%
2026-04-27	5.1000	5.1000	5.1000	5.1000	+8.051%	3	96	-13.725%
2026-04-21	4.8000	4.8000	4.7200	4.7200	-6.535%	2	98	-6.780%
2026-04-17	5.1400	5.1400	4.9500	5.0500	+1.000%	30	98	-12.871%
2026-04-16	5.0000	5.0000	5.0000	5.0000	-0.990%	1	110	-12.000%
2026-04-15	5.0500	5.0500	5.0500	5.0500	+5.208%	1	111	-12.871%
2026-04-14	4.3500	4.8000	4.3500	4.8000	+26.316%	7	112	-8.333%
2026-04-10	3.9500	3.9500	3.8000	3.8000	-5.000%	150	107	+15.789%
2026-04-08	3.8500	4.0000	3.8500	4.0000	+5.820%	6	107	+10.000%
2026-04-07	3.7800	3.7800	3.7800	3.7800	+20.000%	1	103	+16.402%
2026-03-30	3.1500	3.1500	3.1500	3.1500	+8.621%	5	102	+39.683%
2026-03-27	2.9000	2.9000	2.9000	2.9000	-8.517%	5	97	+51.724%
2026-03-24	3.1700	3.1700	3.1700	3.1700	-15.467%	12	97	+38.801%
2026-03-18	3.7500	3.7500	3.7500	3.7500	-2.597%	1	109	+17.333%
2026-03-13	3.8500	3.8500	3.8500	3.8500	-6.098%	2	109	+14.286%
2026-03-09	4.0400	4.1000	4.0400	4.1000	-3.529%	6	107	+7.317%
2026-03-06	3.5000	4.2500	3.5000	4.2500	-11.088%	11	102	+3.529%
2026-03-03	4.3200	4.7800	4.3200	4.7800	+16.585%	3	97	-7.950%
2026-02-25	4.1000	4.1000	3.9500	4.1000	+1.737%	11	95	+7.317%
2026-02-23	4.0300	4.0300	4.0300	4.0300	+0.750%	1	95	+9.181%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-15.789%	1	94	+10.000%
2026-02-11	4.7500	4.7500	4.7500	4.7500	+9.195%	1	95	-7.368%
2026-02-06	4.3500	4.3500	4.3500	4.3500	+2.353%	1	94	+1.149%
2026-02-05	4.8000	4.8000	4.2500	4.2500	-41.781%	5	94	+3.529%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-8.750%	5	93	-39.726%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+8.844%	5	98	-45.000%
2026-01-05	7.3500	7.3500	7.3500	7.3500	+7.613%	4	102	-40.136%
2025-12-30	6.8300	6.8300	6.8300	6.8300	-4.073%	1	102	-35.578%
2025-12-24	7.1200	7.1200	7.1200	7.1200	+7.391%	1	102	-38.202%
2025-12-17	6.6300	6.6300	6.6300	6.6300	+2.000%	10	102	-33.635%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-11.565%	1	107	-32.308%
2025-11-20	7.3500	7.3500	7.3500	7.3500	0.000%	1	107	-40.136%
2025-11-17	7.6100	7.6100	7.1600	7.3500	-4.172%	8	107	-40.136%
2025-11-14	7.5500	7.7100	7.5500	7.6700	-4.125%	8	107	-42.634%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-1.235%	2	100	-45.000%
2025-11-12	8.1000	8.1000	8.1000	8.1000	+9.459%	2	101	-45.679%
2025-11-06	7.4000	7.4000	7.4000	7.4000	+7.246%	5	101	-40.541%
2025-10-30	6.3500	6.9000	6.3500	6.9000	-2.405%	5	97	-36.232%
2025-10-24	7.1800	7.1800	7.0700	7.0700	+1.144%	15	100	-37.765%
2025-10-22	6.8700	6.9900	6.8700	6.9900	+2.946%	10	110	-37.053%
2025-10-21	6.8100	6.8100	6.7600	6.7900	-1.020%	10	112	-35.199%
2025-10-20	6.9500	6.9500	6.8600	6.8600	+2.083%	18	110	-35.860%
2025-10-17	6.7200	6.7200	6.7200	6.7200	-4.000%	1	113	-34.524%
2025-10-15	7.0000	7.0000	7.0000	7.0000	+10.236%	2	112	-37.143%
2025-10-10	6.3500	6.3500	6.3500	6.3500	-16.993%	1	114	-30.709%
2025-10-06	7.6500	7.6500	7.6500	7.6500	+10.072%	2	114	-42.484%
2025-10-01	6.7000	6.9500	6.7000	6.9500	-6.081%	6	116	-36.691%
2025-09-25	7.4000	7.4000	7.4000	7.4000	-3.268%	1	114	-40.541%
2025-09-22	8.0000	8.3200	7.4500	7.6500	+6.695%	9	114	-42.484%
2025-09-19	7.5900	7.5900	7.1700	7.1700	-2.846%	3	117	-38.633%
2025-09-18	7.2500	7.4300	7.2500	7.3800	+3.944%	7	117	-40.379%
2025-09-17	7.0000	7.3500	7.0000	7.1000	+5.970%	21	112	-38.028%
2025-09-16	6.7000	6.7000	6.7000	6.7000	0.000%	4	109	-34.328%
2025-09-15	6.6500	6.7000	6.6500	6.7000	+5.181%	8	109	-34.328%
2025-09-12	6.3800	6.3800	6.3600	6.3700	+1.920%	7	109	-30.926%
2025-09-11	6.3300	6.3400	6.2500	6.2500	+1.626%	12	114	-29.600%
2025-09-10	6.2400	6.2600	6.1500	6.1500	-2.997%	22	104	-28.455%
2025-09-09	6.3200	6.3400	6.3200	6.3400	-0.314%	10	112	-30.599%
2025-09-08	6.3600	6.3600	6.3600	6.3600	-0.625%	10	106	-30.818%
2025-09-05	6.4000	6.4000	6.4000	6.4000	+0.787%	1	106	-31.250%
2025-09-03	6.3500	6.3500	6.3500	6.3500	+2.419%	17	107	-30.709%
2025-09-02	6.0300	6.2000	6.0300	6.2000	-1.899%	11	99	-29.032%
2025-08-29	6.3200	6.3300	6.3100	6.3200	+1.935%	10	99	-30.380%
2025-08-28	6.1600	6.2000	6.1600	6.2000	+1.473%	4	99	-29.032%
2025-08-27	6.1100	6.1100	6.1100	6.1100	0.000%	9	99	-27.987%
2025-08-26	6.2300	6.2700	6.1100	6.1100	-1.133%	31	105	-27.987%
2025-08-25	6.2400	6.2400	6.1800	6.1800	-1.120%	12	118	-28.803%
2025-08-22	6.3200	6.3200	6.2500	6.2500	+0.644%	11	130	-29.600%
2025-08-21	6.1600	6.2100	6.1600	6.2100	-1.429%	8	120	-29.147%
2025-08-20	6.2300	6.3000	6.2000	6.3000	-0.787%	10	125	-30.159%
2025-08-15	6.3000	6.3500	6.2800	6.3500	+1.600%	3	120	-30.709%
2025-08-14	6.7000	6.7000	6.2500	6.2500	-2.191%	2	120	-29.600%
2025-08-13	6.2500	6.4000	6.2500	6.3900	+0.630%	29	120	-31.142%
2025-08-11	6.9000	6.9000	6.3500	6.3500	-4.511%	4	117	-30.709%
2025-08-08	6.6000	6.7000	6.5000	6.6500	+0.758%	5	116	-33.835%
2025-08-07	6.8800	6.8800	6.6000	6.6000	-4.070%	4	114	-33.333%
2025-08-06	6.6000	7.0000	6.6000	6.8800	-19.532%	53	113	-36.047%
2025-08-01	8.5500	8.5500	8.5500	8.5500	-3.933%	1	136	-48.538%
2025-07-31	8.9000	8.9000	8.9000	8.9000	+1.831%	1	135	-50.562%
2025-07-25	8.7400	8.7400	8.7400	8.7400	-6.022%	10	135	-49.657%
2025-07-23	9.3000	9.3000	9.3000	9.3000	+3.333%	2	125	-52.688%
2025-07-22	9.0000	9.0000	9.0000	9.0000	-3.537%	1	125	-51.111%
2025-07-21	9.3300	9.3300	9.3300	9.3300	+2.980%	1	126	-52.840%
2025-07-18	9.0600	9.0600	9.0600	9.0600	-2.581%	1	126	-51.435%
2025-07-17	9.3000	9.3000	9.3000	9.3000	+6.286%	1	126	-52.688%
2025-07-16	8.7500	8.7500	8.7500	8.7500	0.000%	4	126	-49.714%
2025-07-15	8.8000	8.8000	8.7500	8.7500	+3.796%	3	122	-49.714%
2025-07-14	8.3400	8.4300	8.3400	8.4300	+2.805%	4	122	-47.805%
2025-07-11	8.3700	8.3700	8.2000	8.2000	-2.148%	7	121	-46.341%
2025-07-09	8.3800	8.3800	8.3800	8.3800	+3.841%	3	114	-47.494%
2025-07-03	8.0700	8.0700	8.0700	8.0700	-9.832%	8	103	-45.477%
2025-07-02	8.9500	8.9500	8.9500	8.9500	+5.170%	1	103	-50.838%
2025-07-01	8.2500	8.5100	8.2500	8.5100	+7.858%	6	102	-48.296%
2025-06-30	7.8900	7.8900	7.8900	7.8900	+3.137%	1	96	-44.233%
2025-06-27	7.6000	7.6500	7.6000	7.6500	+5.227%	5	96	-42.484%
2025-06-26	7.2700	7.2700	7.2700	7.2700	+1.678%	1	91	-39.477%
2025-06-18	7.6500	7.6500	7.1500	7.1500	+3.623%	4	88	-38.462%
2025-06-13	6.9000	6.9000	6.9000	6.9000	-12.658%	2	88	-36.232%
2025-06-11	7.7000	7.9000	7.7000	7.9000	+4.359%	5	89	-44.304%
2025-06-10	7.7900	8.0000	7.5700	7.5700	-1.688%	6	89	-41.876%
2025-06-09	7.8000	7.8000	7.7000	7.7000	+4.762%	6	87	-42.857%
2025-06-06	7.3000	7.5500	7.3000	7.3500	+1.379%	20	83	-40.136%
2025-06-05	7.4100	7.4900	7.2500	7.2500	-5.722%	12	82	-39.310%
2025-06-04	7.5000	7.7400	7.5000	7.6900	+3.360%	11	83	-42.783%
2025-06-03	7.3800	7.5200	7.2000	7.4400	+2.198%	15	84	-40.860%
2025-06-02	7.3600	7.3800	7.2800	7.2800	-0.137%	6	87	-39.560%
2025-05-30	7.2800	7.3800	7.1600	7.2900	-2.016%	26	86	-39.643%
2025-05-29	7.4700	7.5300	7.3700	7.4400	-1.326%	7	86	-40.860%
2025-05-28	7.5200	7.6300	7.4200	7.5400	+0.668%	4	86	-41.645%
2025-05-27	7.3200	7.4900	7.3200	7.4900	+1.216%	2	86	-41.255%
2025-05-23	7.2800	7.4800	7.2800	7.4000	-1.857%	27	86	-40.541%
2025-05-22	7.4600	7.5400	7.3500	7.5400	+0.668%	8	86	-41.645%
2025-05-21	7.5400	7.6900	7.4200	7.4900	-2.727%	40	87	-41.255%
2025-05-20	7.6900	7.8500	7.5200	7.7000	-1.660%	53	98	-42.857%
2025-05-19	7.8000	7.9600	7.7200	7.8300	-0.255%	14	99	-43.806%
2025-05-16	7.6800	7.8500	7.6100	7.8500	+1.948%	40	101	-43.949%
2025-05-15	7.8200	7.9400	7.6600	7.7000	-5.868%	14	104	-42.857%
2025-05-14	8.0200	8.1800	8.0200	8.1800	-0.848%	4	100	-46.210%
2025-05-13	8.2500	8.2500	8.0700	8.2500	+3.125%	3	100	-46.667%
2025-05-12	8.0000	8.0000	8.0000	8.0000	+8.108%	1	100	-45.000%
2025-05-09	7.3500	7.5000	7.3200	7.4000	-2.632%	12	100	-40.541%
2025-05-06	7.5900	7.6500	7.5900	7.6000	+10.465%	81	101	-42.105%
2025-04-30	7.0000	7.0700	6.8200	6.8800	-24.809%	26	64	-36.047%
2025-04-29	9.1500	9.1500	9.1500	9.1500	+17.458%	3	41	-51.913%
2025-04-25	7.7900	7.7900	7.7900	7.7900	+16.269%	2	44	-43.517%
2025-04-21	6.7000	6.7000	6.7000	6.7000	+5.512%	40	43	-34.328%
2025-04-17	6.3500	6.3500	6.3500	6.3500	0.000%	3	0	-30.709%