Dark

SNAP20270115P12
SNAP Jan 15 2027 12.00 Put (SNAP270115P00012000)
option OPRA

EOD

Aug 3, 2026

7.05-6.499%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.0500	7.0500	7.0500	7.0500	-6.499%	1	765	0.000%
2026-07-22	7.5400	7.5400	7.5400	7.5400	+1.480%	3	776	-6.499%
2026-07-17	7.4300	7.4300	7.4300	7.4300	+0.541%	5	776	-5.114%
2026-07-10	7.3900	7.3900	7.3900	7.3900	+0.408%	1	776	-4.601%
2026-07-09	7.3600	7.3600	7.3600	7.3600	+1.657%	1	777	-4.212%
2026-07-01	7.2400	7.2400	7.2400	7.2400	+9.201%	53	777	-2.624%
2026-06-16	6.6300	6.6300	6.6300	6.6300	+2.315%	5	830	+6.335%
2026-06-09	6.8000	6.8000	6.4800	6.4800	+2.694%	12	835	+8.796%
2026-06-05	6.3100	6.3100	6.3100	6.3100	+1.122%	10	835	+11.727%
2026-06-01	6.2200	6.2400	6.2200	6.2400	-3.555%	29	835	+12.981%
2026-05-19	6.4700	6.4700	6.4700	6.4700	-1.221%	1	863	+8.964%
2026-05-15	6.5000	6.5500	6.5000	6.5500	+9.167%	4	863	+7.634%
2026-05-07	6.0000	6.0000	6.0000	6.0000	-0.826%	2	867	+17.500%
2026-05-05	6.0000	6.0500	6.0000	6.0500	+0.833%	2	867	+16.529%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-3.226%	1	869	+17.500%
2026-04-30	6.2000	6.2000	6.2000	6.2000	-2.821%	1	869	+13.710%
2026-04-23	6.3800	6.3800	6.3800	6.3800	-1.695%	1	869	+10.502%
2026-04-21	6.4900	6.4900	6.4900	6.4900	+4.677%	2	871	+8.629%
2026-04-20	6.2000	6.2000	6.2000	6.2000	0.000%	65	871	+13.710%
2026-04-16	6.1000	6.2000	6.1000	6.2000	+0.813%	5	903	+13.710%
2026-04-15	6.3000	6.3000	6.0700	6.1500	-20.130%	24	901	+14.634%
2026-04-08	7.7000	7.7000	7.7000	7.7000	+5.479%	1	894	-8.442%
2026-04-06	7.3000	7.3000	7.3000	7.3000	-9.091%	1	895	-3.425%
2026-03-30	7.9700	8.0300	7.9700	8.0300	-0.248%	6	894	-12.204%
2026-03-27	8.0500	8.0500	8.0500	8.0500	+7.333%	8	898	-12.422%
2026-03-25	7.6000	7.6000	7.5000	7.5000	-0.662%	18	917	-6.000%
2026-03-23	7.5500	7.5500	7.5500	7.5500	0.000%	1	907	-6.623%
2026-03-20	7.5000	7.5500	7.5000	7.5500	+0.667%	16	907	-6.623%
2026-03-19	7.5000	7.5000	7.5000	7.5000	+2.041%	1	922	-6.000%
2026-03-18	7.3500	7.3500	7.3500	7.3500	0.000%	51	922	-4.082%
2026-03-17	7.3600	7.3600	7.3500	7.3500	-1.342%	2	877	-4.082%
2026-03-16	7.4500	7.4500	7.4500	7.4500	-0.268%	25	877	-5.369%
2026-03-13	7.2600	7.4700	7.2600	7.4700	+3.034%	20	852	-5.622%
2026-03-11	7.2400	7.2500	7.2400	7.2500	+7.727%	3	867	-2.759%
2026-03-04	6.7300	6.7300	6.7300	6.7300	-7.172%	1	869	+4.755%
2026-02-17	7.2500	7.2500	7.2500	7.2500	+0.694%	2	868	-2.759%
2026-02-13	7.2000	7.2000	7.2000	7.2000	+4.651%	15	866	-2.083%
2026-02-09	6.8900	6.8900	6.8800	6.8800	+0.880%	32	866	+2.471%
2026-02-05	6.4900	6.8200	6.4900	6.8200	+9.646%	17	846	+3.372%
2026-02-04	6.3000	6.3000	6.2000	6.2200	+1.138%	120	860	+13.344%
2026-02-03	6.1500	6.1500	6.1500	6.1500	+10.811%	1	878	+14.634%
2026-02-02	5.5500	5.5500	5.5500	5.5500	+12.576%	7	879	+27.027%
2026-01-28	4.9300	4.9300	4.9300	4.9300	-0.404%	10	882	+43.002%
2026-01-22	4.9500	4.9500	4.9500	4.9500	+1.020%	40	872	+42.424%
2026-01-16	4.9000	4.9000	4.9000	4.9000	+1.871%	1	841	+43.878%
2026-01-15	4.8000	4.8100	4.8000	4.8100	+7.606%	12	841	+46.570%
2026-01-09	4.4300	4.4700	4.4200	4.4700	+8.232%	7	833	+57.718%
2026-01-07	4.1300	4.1300	4.1300	4.1300	-13.053%	5	832	+70.702%
2025-12-30	4.7700	4.7700	4.7500	4.7500	-1.042%	8	837	+48.421%
2025-12-29	4.8500	4.8500	4.8000	4.8000	0.000%	11	840	+46.875%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-4.573%	1	830	+46.875%
2025-12-19	5.0100	5.0300	5.0100	5.0300	+2.028%	10	829	+40.159%
2025-12-18	4.9300	4.9300	4.9300	4.9300	+3.571%	20	819	+43.002%
2025-12-08	4.7600	4.7600	4.7600	4.7600	-4.800%	1	799	+48.109%
2025-12-03	5.0000	5.0000	5.0000	5.0000	0.000%	1	800	+41.000%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-0.596%	10	799	+41.000%
2025-11-21	5.0300	5.0300	5.0300	5.0300	+7.249%	10	789	+40.159%
2025-11-14	4.7100	4.8000	4.6900	4.6900	+6.591%	29	789	+50.320%
2025-11-12	4.4000	4.4000	4.4000	4.4000	-2.222%	1	818	+60.227%
2025-11-11	4.5100	4.5600	4.5000	4.5000	-8.163%	6	819	+56.667%
2025-11-07	4.9000	4.9000	4.9000	4.9000	-2.000%	1	819	+43.878%
2025-11-06	4.8000	5.0000	4.8000	5.0000	-8.257%	26	819	+41.000%
2025-11-05	5.4500	5.4500	5.4500	5.4500	+5.825%	30	797	+29.358%
2025-10-16	5.1500	5.1500	5.1500	5.1500	+0.980%	10	827	+36.893%
2025-10-13	5.1000	5.1000	5.1000	5.1000	-2.111%	100	837	+38.235%
2025-09-30	5.2100	5.2100	5.2100	5.2100	+16.036%	25	937	+35.317%
2025-09-22	4.4900	4.4900	4.4900	4.4900	-8.740%	15	912	+57.016%
2025-09-17	4.9200	4.9200	4.9200	4.9200	-5.019%	1	897	+43.293%
2025-09-16	5.1800	5.1800	5.1800	5.1800	-5.818%	100	898	+36.100%
2025-09-10	5.5000	5.5000	5.5000	5.5000	+2.230%	3	798	+28.182%
2025-09-05	5.3800	5.3800	5.3800	5.3800	-0.738%	3	801	+31.041%
2025-09-02	5.4200	5.4200	5.4200	5.4200	+2.264%	2	804	+30.074%
2025-08-29	5.3000	5.3000	5.3000	5.3000	-1.852%	1	802	+33.019%
2025-08-25	5.3100	5.4000	5.3100	5.4000	+3.846%	3	802	+30.556%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-3.704%	1	800	+35.577%
2025-08-20	5.3800	5.4000	5.3800	5.4000	+2.662%	33	800	+30.556%
2025-08-12	5.3200	5.3200	5.2400	5.2600	-0.942%	12	831	+34.030%
2025-08-11	5.3100	5.3100	5.3100	5.3100	+1.724%	5	831	+32.768%
2025-08-08	5.1500	5.2200	5.1500	5.2200	+4.400%	202	826	+35.057%
2025-08-06	5.2400	5.2400	5.0000	5.0000	+16.822%	63	626	+41.000%
2025-08-05	4.2800	4.2800	4.2800	4.2800	-2.948%	2	671	+64.720%
2025-08-04	4.4100	4.4100	4.4100	4.4100	+8.889%	25	671	+59.864%
2025-07-31	4.0200	4.0500	4.0200	4.0500	-2.410%	75	683	+74.074%
2025-07-30	4.1500	4.1500	4.1500	4.1500	0.000%	50	708	+69.880%
2025-07-29	4.1500	4.1500	4.1500	4.1500	+9.211%	1	658	+69.880%
2025-07-23	3.8000	3.8000	3.8000	3.8000	+1.333%	1	658	+85.526%
2025-07-22	3.7500	3.7500	3.7500	3.7500	-2.597%	1	658	+88.000%
2025-07-17	3.9000	3.9000	3.8500	3.8500	-5.637%	6	657	+83.117%
2025-07-15	4.1000	4.1000	4.0800	4.0800	-5.116%	11	657	+72.794%
2025-07-11	4.2500	4.3000	4.2500	4.3000	+0.467%	19	647	+63.953%
2025-07-09	4.2000	4.2800	4.2000	4.2800	+2.638%	6	656	+64.720%
2025-07-01	4.1700	4.1700	4.1700	4.1700	-12.944%	1	652	+69.065%
2025-06-18	4.7900	4.7900	4.7900	4.7900	-1.643%	15	638	+47.182%
2025-05-30	4.8700	4.8700	4.8700	4.8700	+1.458%	8	638	+44.764%
2025-05-21	4.8000	4.8000	4.8000	4.8000	+10.345%	7	638	+46.875%
2025-05-13	4.3000	4.3500	4.3000	4.3500	-1.136%	6	638	+62.069%
2025-05-12	4.4700	4.5000	4.4000	4.4000	-9.278%	72	633	+60.227%
2025-05-08	4.8500	4.8500	4.8500	4.8500	+3.632%	1	701	+45.361%
2025-05-05	4.6500	4.6800	4.6500	4.6800	-7.327%	120	701	+50.641%
2025-05-02	5.1100	5.1100	5.0500	5.0500	-0.591%	6	581	+39.604%
2025-05-01	5.0000	5.1000	5.0000	5.0800	-2.308%	72	579	+38.780%
2025-04-30	5.2000	5.2000	5.2000	5.2000	+10.874%	30	570	+35.577%
2025-04-29	4.6900	4.6900	4.6900	4.6900	-3.299%	1	540	+50.320%
2025-04-25	4.8000	4.8500	4.8000	4.8500	-5.825%	42	541	+45.361%
2025-04-23	5.1500	5.1500	5.1500	5.1500	-4.630%	1	560	+36.893%
2025-04-21	5.4000	5.4000	5.4000	5.4000	+2.857%	11	560	+30.556%
2025-04-17	5.2500	5.2500	5.2500	5.2500	+1.942%	1	551	+34.286%
2025-04-15	5.1500	5.1500	5.1500	5.1500	-1.905%	1	551	+36.893%
2025-04-11	5.2500	5.2500	5.2500	5.2500	+2.941%	122	551	+34.286%
2025-04-10	5.1000	5.1000	5.1000	5.1000	+4.082%	10	490	+38.235%
2025-04-09	4.9000	4.9000	4.9000	4.9000	-10.909%	30	480	+43.878%
2025-04-08	5.1900	5.5000	5.1900	5.5000	+2.996%	16	510	+28.182%
2025-04-07	5.3400	5.3400	5.3400	5.3400	+2.299%	6	500	+32.022%
2025-04-04	5.1200	5.2200	5.0600	5.2200	+1.359%	10	500	+35.057%
2025-04-03	5.0000	5.1500	5.0000	5.1500	+10.753%	21	497	+36.893%
2025-03-31	4.9000	4.9000	4.6500	4.6500	+8.392%	18	477	+51.613%
2025-03-26	4.2900	4.2900	4.2900	4.2900	-5.088%	1	483	+64.336%
2025-03-19	4.5200	4.5200	4.5200	4.5200	-0.221%	1	482	+55.973%
2025-03-17	4.5300	4.5300	4.5300	4.5300	-1.522%	30	481	+55.629%
2025-03-14	4.6000	4.6000	4.6000	4.6000	-1.499%	12	451	+53.261%
2025-03-13	4.7500	4.7500	4.6700	4.6700	+5.656%	6	456	+50.964%
2025-03-11	4.4500	4.4500	4.4200	4.4200	+18.817%	5	456	+59.502%
2025-02-18	3.8000	3.8000	3.7200	3.7200	-0.268%	21	452	+89.516%
2025-02-14	3.7300	3.7300	3.7300	3.7300	+0.269%	32	433	+89.008%
2025-02-13	3.7300	3.7300	3.7200	3.7200	-5.584%	2	435	+89.516%
2025-02-10	3.9400	3.9400	3.9400	3.9400	+2.604%	1	435	+78.934%
2025-02-07	3.8500	3.8500	3.8400	3.8400	-2.785%	22	436	+83.594%
2025-02-05	3.7500	3.9500	3.7500	3.9500	+5.333%	11	435	+78.481%
2025-02-04	3.7400	3.7500	3.7000	3.7500	-1.316%	40	425	+88.000%
2025-01-30	3.8000	3.8000	3.8000	3.8000	+3.261%	1	396	+85.526%
2025-01-29	3.6800	3.6800	3.6800	3.6800	-8.000%	1	396	+91.576%
2025-01-23	4.0000	4.0100	4.0000	4.0000	-1.235%	34	396	+76.250%
2025-01-22	3.9400	4.0500	3.9400	4.0500	+2.273%	2	362	+74.074%
2025-01-21	3.9000	3.9600	3.9000	3.9600	+1.538%	26	360	+78.030%
2025-01-17	3.9500	3.9800	3.8500	3.9000	+2.362%	18	353	+80.769%
2025-01-16	3.8100	3.8100	3.8100	3.8100	+8.857%	1	353	+85.039%
2025-01-15	3.5000	3.5000	3.5000	3.5000	-7.895%	6	353	+101.429%
2025-01-14	3.8000	3.8000	3.8000	3.8000	+15.152%	10	353	+85.526%
2025-01-10	3.5000	3.5000	3.3000	3.3000	-4.348%	30	353	+113.636%
2025-01-08	3.4500	3.4500	3.4500	3.4500	0.000%	20	333	+104.348%
2025-01-06	3.4500	3.4500	3.4500	3.4500	-5.738%	2	333	+104.348%
2025-01-03	3.6100	3.6800	3.6100	3.6600	-4.935%	268	331	+92.623%
2025-01-02	3.8500	3.8500	3.8500	3.8500	0.000%	41	331	+83.117%
2024-12-26	3.8500	3.8500	3.8500	3.8500	+1.316%	30	329	+83.117%
2024-12-20	3.7800	3.8000	3.7800	3.8000	-1.554%	50	299	+85.526%
2024-12-17	3.8600	3.8600	3.8600	3.8600	+1.579%	1	249	+82.642%
2024-12-16	3.8000	3.8000	3.8000	3.8000	+1.877%	3	251	+85.526%
2024-12-12	3.7000	3.7500	3.7000	3.7300	+5.070%	64	251	+89.008%
2024-12-09	3.4500	3.5500	3.4500	3.5500	+2.305%	7	189	+98.592%
2024-12-06	3.4800	3.4800	3.4700	3.4700	-4.144%	118	190	+103.170%
2024-12-05	3.6200	3.6200	3.6200	3.6200	+7.101%	10	176	+94.751%
2024-12-03	3.3800	3.3800	3.3800	3.3800	-12.208%	1	176	+108.580%
2024-11-13	3.8500	3.8500	3.8500	3.8500	+3.774%	1	177	+83.117%
2024-11-12	3.7100	3.7100	3.7100	3.7100	+1.366%	20	178	+90.027%
2024-11-06	3.7200	3.7200	3.6600	3.6600	+1.105%	15	158	+92.623%
2024-11-04	3.6300	3.6300	3.6200	3.6200	+1.972%	6	158	+94.751%
2024-11-01	3.4300	3.5500	3.4300	3.5500	-1.662%	8	158	+98.592%
2024-10-31	3.5300	3.6100	3.5300	3.6100	+1.977%	10	157	+95.291%
2024-10-30	3.6700	3.7000	3.5400	3.5400	-17.290%	62	153	+99.153%
2024-10-29	4.2000	4.3500	4.2000	4.2800	-5.100%	27	145	+64.720%
2024-10-25	4.5000	4.5300	4.5000	4.5100	+0.222%	372	139	+56.319%
2024-10-24	4.5000	4.5000	4.5000	4.5000	+1.580%	5	54	+56.667%
2024-10-23	4.4300	4.4300	4.4300	4.4300	+0.226%	5	49	+59.142%
2024-10-18	4.4300	4.4300	4.4200	4.4200	+0.913%	32	44	+59.502%
2024-10-17	4.0000	4.3800	4.0000	4.3800	+4.286%	10	56	+60.959%
2024-10-14	4.2000	4.2000	4.2000	4.2000	-2.098%	36	46	+67.857%
2024-10-02	4.3100	4.3100	4.2900	4.2900	-9.110%	6	10	+64.336%
2024-09-18	4.7200	4.7200	4.7200	4.7200	-3.279%	2	4	+49.364%
2024-09-17	4.7000	4.8800	4.7000	4.8800	0.000%	2	2	+44.467%