Dark

SNAP20270115C2
SNAP Jan 15 2027 2.00 Call (SNAP270115C00002000)
option OPRA

EOD

Aug 4, 2026

3.85+29.630%(+0.88)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.5500	3.8500	3.5500	3.8500	+29.630%	8	1,496	0.000%
2026-08-03	2.9700	2.9700	2.9700	2.9700	+8.000%	1	1,497	+29.630%
2026-07-31	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,499	+40.000%
2026-07-28	2.8000	2.8000	2.8000	2.8000	+12.000%	35	1,499	+37.500%
2026-07-24	2.5000	2.5500	2.5000	2.5000	-5.303%	37	1,534	+54.000%
2026-07-22	2.6400	2.6400	2.6400	2.6400	-9.278%	30	1,534	+45.833%
2026-07-15	2.9100	2.9100	2.9100	2.9100	+3.559%	1	1,504	+32.302%
2026-07-14	2.7700	2.8100	2.7700	2.8100	-0.355%	51	1,503	+37.011%
2026-07-13	2.8200	2.8200	2.8200	2.8200	+4.833%	6	1,454	+36.525%
2026-07-08	2.6900	2.6900	2.6900	2.6900	-8.814%	1	1,460	+43.123%
2026-07-02	2.9500	2.9500	2.9500	2.9500	+1.724%	1	1,460	+30.508%
2026-07-01	2.9300	2.9300	2.9000	2.9000	+12.403%	6	1,460	+32.759%
2026-06-30	2.5800	2.5800	2.5800	2.5800	-0.386%	4	1,455	+49.225%
2026-06-29	2.5900	2.5900	2.5900	2.5900	+4.016%	1	1,451	+48.649%
2026-06-25	2.5000	2.5000	2.4900	2.4900	-0.400%	2	1,452	+54.618%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-5.660%	2	1,452	+54.000%
2026-06-23	2.6500	2.6500	2.6500	2.6500	-5.018%	30	1,452	+45.283%
2026-06-22	2.6500	2.9600	2.6500	2.7900	-1.413%	3	1,432	+37.993%
2026-06-18	2.8500	2.8500	2.8300	2.8300	-2.414%	40	1,396	+36.042%
2026-06-17	3.1000	3.1000	2.9000	2.9000	-20.548%	6	1,396	+32.759%
2026-06-16	3.6500	3.6500	3.6500	3.6500	-0.815%	10	1,396	+5.479%
2026-06-15	3.6800	3.6800	3.6800	3.6800	+8.235%	2	1,398	+4.620%
2026-06-11	3.3500	3.4000	3.3500	3.4000	-2.299%	10	1,398	+13.235%
2026-06-10	3.5400	3.5400	3.4800	3.4800	-8.421%	6	1,408	+10.632%
2026-06-09	3.8000	3.8000	3.8000	3.8000	+3.261%	1	1,409	+1.316%
2026-06-08	3.6500	3.6800	3.6500	3.6800	-10.244%	5	1,410	+4.620%
2026-06-04	4.1000	4.1000	4.1000	4.1000	+7.050%	2	1,408	-6.098%
2026-06-02	3.8200	3.8300	3.8200	3.8300	+3.514%	14	1,410	+0.522%
2026-05-20	3.7000	3.7000	3.7000	3.7000	+1.648%	10	1,420	+4.054%
2026-05-15	3.5000	3.6700	3.5000	3.6400	+1.111%	550	1,410	+5.769%
2026-05-14	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,420	+6.944%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-3.896%	30	1,419	+4.054%
2026-05-11	3.8100	3.8500	3.8100	3.8500	-7.452%	10	1,419	0.000%
2026-05-07	4.0100	4.1600	4.0000	4.1600	-1.887%	4	1,399	-7.452%
2026-05-05	4.2400	4.2400	4.2400	4.2400	+3.415%	1	1,400	-9.198%
2026-05-04	4.3500	4.3500	4.1000	4.1000	+5.128%	2	1,401	-6.098%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-6.921%	100	1,403	-1.282%
2026-04-28	4.1900	4.1900	4.1900	4.1900	+0.480%	2	1,503	-8.115%
2026-04-27	4.0500	4.1900	4.0500	4.1700	+10.610%	6	1,505	-7.674%
2026-04-24	3.7700	3.7700	3.7700	3.7700	+1.892%	2	1,505	+2.122%
2026-04-23	3.8500	3.8500	3.7000	3.7000	-7.500%	4	1,503	+4.054%
2026-04-22	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,506	-3.750%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-4.077%	5	1,506	-3.750%
2026-04-17	4.2000	4.2000	4.1700	4.1700	+1.707%	22	1,506	-7.674%
2026-04-15	4.0500	4.3000	4.0500	4.1000	+13.889%	16	1,484	-6.098%
2026-04-14	3.4500	3.6000	3.4500	3.6000	+10.769%	100	1,483	+6.944%
2026-04-13	3.2500	3.2500	3.2500	3.2500	+8.333%	5	1,578	+18.462%
2026-04-10	3.2300	3.2300	2.9900	3.0000	-4.762%	18	1,578	+28.333%
2026-04-08	3.1500	3.2000	3.1100	3.1500	+6.419%	67	1,583	+22.222%
2026-04-07	2.9600	2.9600	2.9600	2.9600	+3.860%	30	1,642	+30.068%
2026-04-06	2.7700	2.8500	2.7700	2.8500	+1.064%	50	1,612	+35.088%
2026-04-02	2.9000	3.0000	2.7500	2.8200	-6.312%	135	1,463	+36.525%
2026-04-01	2.8700	3.0700	2.8700	3.0100	+7.500%	52	1,463	+27.907%
2026-03-31	2.7500	2.9200	2.6600	2.8000	+30.841%	55	1,480	+37.500%
2026-03-30	2.2000	2.4500	2.1400	2.1400	-0.465%	30	1,522	+79.907%
2026-03-27	2.1400	2.1900	2.0400	2.1500	-2.273%	96	1,549	+79.070%
2026-03-26	2.4500	2.4500	2.2000	2.2000	-17.603%	115	1,510	+75.000%
2026-03-25	2.6700	2.6700	2.6700	2.6700	+4.706%	10	1,408	+44.195%
2026-03-24	2.5700	2.5700	2.5500	2.5500	-7.273%	11	1,398	+50.980%
2026-03-23	2.6700	2.7500	2.6700	2.7500	+4.167%	2	1,398	+40.000%
2026-03-20	2.7000	2.7000	2.6400	2.6400	-2.222%	5	1,399	+45.833%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-7.534%	7	1,398	+42.593%
2026-03-17	2.9200	2.9200	2.9200	2.9200	+2.456%	130	1,405	+31.849%
2026-03-16	2.8500	2.8500	2.8500	2.8500	+1.786%	1	1,405	+35.088%
2026-03-13	2.8000	2.8000	2.8000	2.8000	-1.408%	1	1,404	+37.500%
2026-03-12	2.8800	2.9000	2.8400	2.8400	-9.841%	139	1,404	+35.563%
2026-03-10	3.1400	3.1600	3.1400	3.1500	-5.970%	100	1,265	+22.222%
2026-03-06	3.4000	3.4000	3.3500	3.3500	-2.899%	2	1,169	+14.925%
2026-03-05	3.4500	3.4500	3.4500	3.4500	+2.985%	10	1,170	+11.594%
2026-03-03	3.3500	3.3500	3.3500	3.3500	+3.077%	1	1,170	+14.925%
2026-03-02	3.1000	3.2500	3.1000	3.2500	-1.515%	3	1,171	+18.462%
2026-02-27	3.2500	3.3000	3.2500	3.3000	-1.493%	8	1,174	+16.667%
2026-02-26	3.4000	3.4000	3.3000	3.3500	+6.013%	9	1,166	+14.925%
2026-02-24	3.1600	3.1600	3.1600	3.1600	+1.935%	2	1,166	+21.835%
2026-02-23	3.2800	3.2800	3.0500	3.1000	-6.061%	5	1,167	+24.194%
2026-02-20	3.2500	3.4000	3.2500	3.3000	+6.796%	5	1,171	+16.667%
2026-02-19	3.0900	3.0900	3.0900	3.0900	+1.311%	3	1,171	+24.595%
2026-02-18	2.9400	3.0500	2.9400	3.0500	+6.643%	16	1,168	+26.230%
2026-02-17	2.8700	2.8700	2.8600	2.8600	-5.921%	16	1,182	+34.615%
2026-02-13	2.9800	3.1500	2.9800	3.0400	+2.703%	15	1,153	+26.645%
2026-02-12	3.1000	3.1000	2.9400	2.9600	-8.075%	704	1,153	+30.068%
2026-02-11	3.2000	3.2200	3.2000	3.2200	-7.471%	19	459	+19.565%
2026-02-10	3.4800	3.4800	3.4800	3.4800	+2.353%	9	449	+10.632%
2026-02-06	3.2700	3.4000	3.2700	3.4000	+2.410%	2	440	+13.235%
2026-02-05	3.6500	3.6500	3.3200	3.3200	-37.358%	6	439	+15.964%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-4.505%	5	440	-27.358%
2026-01-27	5.5500	5.5500	5.5500	5.5500	-3.478%	1	445	-30.631%
2026-01-22	5.7500	5.7500	5.7500	5.7500	-0.862%	1	446	-33.043%
2026-01-16	5.8000	5.8000	5.8000	5.8000	-2.027%	2	443	-33.621%
2026-01-15	5.9200	5.9200	5.9200	5.9200	-1.333%	2	443	-34.966%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-6.250%	1	441	-35.833%
2026-01-13	6.4000	6.4000	6.4000	6.4000	+0.156%	2	441	-39.844%
2026-01-12	6.3900	6.3900	6.3900	6.3900	-10.000%	1	440	-39.750%
2026-01-07	7.1000	7.1000	7.1000	7.1000	+25.664%	1	440	-45.775%
2025-12-19	5.6500	5.6500	5.6500	5.6500	+0.893%	1	440	-31.858%
2025-12-15	5.6500	5.6500	5.6000	5.6000	-10.400%	3	441	-31.250%
2025-11-17	6.2500	6.2500	6.2500	6.2500	-5.589%	1	441	-38.400%
2025-11-14	6.6200	6.6200	6.6200	6.6200	+3.438%	2	441	-41.843%
2025-11-10	6.4000	6.4000	6.4000	6.4000	+2.236%	14	441	-39.844%
2025-11-06	6.5000	6.5000	6.2600	6.2600	+4.682%	3	441	-38.498%
2025-10-22	5.9400	5.9900	5.8300	5.9800	-2.922%	10	440	-35.619%
2025-10-21	5.9900	6.1600	5.9900	6.1600	-1.440%	12	450	-37.500%
2025-10-14	6.2500	6.2500	6.2500	6.2500	+4.167%	3	443	-38.400%
2025-10-10	6.0000	6.0000	6.0000	6.0000	-6.396%	3	442	-35.833%
2025-10-08	6.4100	6.4100	6.4100	6.4100	-9.718%	3	439	-39.938%
2025-10-06	6.8000	7.1000	6.8000	7.1000	+6.767%	6	441	-45.775%
2025-10-03	6.6300	6.8500	6.6300	6.6500	+7.955%	5	438	-42.105%
2025-09-30	6.1600	6.1600	6.1600	6.1600	-3.448%	1	435	-37.500%
2025-09-25	6.3800	6.3800	6.3800	6.3800	-0.313%	1	434	-39.655%
2025-09-24	6.4000	6.4000	6.4000	6.4000	-7.112%	3	434	-39.844%
2025-09-23	6.6100	6.8900	6.6100	6.8900	+0.878%	3	432	-44.122%
2025-09-22	6.8300	6.8300	6.8300	6.8300	+4.755%	1	435	-43.631%
2025-09-19	6.5200	6.5200	6.5200	6.5200	-1.212%	1	434	-40.951%
2025-09-18	6.5900	6.6000	6.5000	6.6000	+3.937%	4	435	-41.667%
2025-09-17	6.0600	6.3500	6.0600	6.3500	+10.052%	125	437	-39.370%
2025-09-15	5.7700	5.7700	5.7700	5.7700	+8.868%	5	498	-33.276%
2025-09-10	5.3000	5.3000	5.3000	5.3000	-2.752%	2	498	-27.358%
2025-09-09	5.4500	5.4500	5.4500	5.4500	-0.909%	2	497	-29.358%
2025-09-03	5.8500	5.8500	5.5000	5.5000	+6.796%	13	499	-30.000%
2025-09-02	5.3000	5.3000	5.1500	5.1500	-5.505%	143	486	-25.243%
2025-08-29	5.3500	5.4500	5.3500	5.4500	+2.444%	24	374	-29.358%
2025-08-28	5.2700	5.3200	5.2700	5.3200	-8.276%	306	374	-27.632%
2025-08-22	5.8000	5.8000	5.8000	5.8000	+9.848%	4	76	-33.621%
2025-08-21	5.2800	5.2800	5.2800	5.2800	-2.222%	1	72	-27.083%
2025-08-20	5.2300	5.4000	5.2300	5.4000	-1.818%	10	72	-28.704%
2025-08-19	5.5000	5.5000	5.5000	5.5000	+0.917%	1	71	-30.000%
2025-08-18	5.3400	5.4500	5.3400	5.4500	+1.113%	14	70	-29.358%
2025-08-14	5.3900	5.3900	5.3900	5.3900	-2.355%	7	56	-28.571%
2025-08-13	5.5200	5.5200	5.5200	5.5200	-2.646%	5	49	-30.254%
2025-08-08	5.6700	5.6700	5.6700	5.6700	-5.500%	1	47	-32.099%
2025-08-06	5.8700	6.0000	5.8700	6.0000	-20.319%	3	46	-35.833%
2025-08-05	7.5500	7.5500	7.5300	7.5300	-7.037%	3	44	-48.871%
2025-07-24	8.1000	8.1000	8.1000	8.1000	-4.706%	1	43	-52.469%
2025-07-22	8.5000	8.5000	8.5000	8.5000	+1.796%	1	42	-54.706%
2025-07-21	8.3500	8.3500	8.3500	8.3500	+28.659%	1	42	-53.892%
2025-06-17	6.4900	6.4900	6.4900	6.4900	-5.117%	4	42	-40.678%
2025-06-10	6.8000	6.8400	6.8000	6.8400	+6.211%	2	40	-43.713%
2025-05-30	6.4300	6.4800	6.3200	6.4400	-3.737%	8	41	-40.217%
2025-05-28	6.6200	6.7200	6.5200	6.6900	+6.190%	6	42	-42.451%
2025-05-27	6.3000	6.3000	6.3000	6.3000	-3.817%	1	42	-38.889%
2025-05-23	6.5500	6.5500	6.5500	6.5500	-0.607%	20	43	-41.221%
2025-05-22	6.5900	6.5900	6.5900	6.5900	-3.796%	10	43	-41.578%
2025-05-20	6.8500	6.8500	6.8500	6.8500	+0.735%	20	33	-43.796%
2025-05-19	6.8000	6.8000	6.8000	6.8000	-6.849%	20	53	-43.382%
2025-05-12	7.3000	7.3000	7.3000	7.3000	+12.308%	1	60	-47.260%
2025-05-08	6.5000	6.5000	6.5000	6.5000	-0.763%	30	60	-40.769%
2025-05-07	6.5500	6.5500	6.5500	6.5500	-2.239%	20	60	-41.221%
2025-05-02	6.7000	6.7000	6.7000	6.7000	+6.349%	60	51	-42.537%
2025-05-01	6.3000	6.3000	6.3000	6.3000	+0.639%	1	21	-38.889%
2025-04-30	6.0900	6.2600	5.9400	6.2600	0.000%	26	20	-38.498%