Dark

SNAP20270115P4
SNAP Jan 15 2027 4.00 Put (SNAP270115P00004000)
option OPRA

EOD

Aug 10, 2026

0.2300-8.000%(-0.0200)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.2300	0.2400	0.2300	0.2300	-8.000%	39	16,207	0.000%
2026-08-07	0.2600	0.2600	0.2400	0.2500	-7.407%	57	16,232	-8.000%
2026-08-06	0.2600	0.2900	0.2600	0.2700	+3.846%	57	16,204	-14.815%
2026-08-05	0.2400	0.2800	0.2400	0.2600	+30.000%	323	16,168	-11.538%
2026-08-04	0.2700	0.2900	0.2000	0.2000	-51.220%	1,104	16,012	+15.000%
2026-08-03	0.4500	0.4500	0.4000	0.4100	-16.327%	703	16,520	-43.902%
2026-07-31	0.4800	0.5200	0.4800	0.4900	-3.922%	1,037	16,089	-53.061%
2026-07-30	0.5300	0.5300	0.5100	0.5100	+6.250%	12	15,369	-54.902%
2026-07-29	0.4800	0.5000	0.4600	0.4800	-5.882%	1,387	15,375	-52.083%
2026-07-28	0.5300	0.5400	0.5100	0.5100	-10.526%	6	14,402	-54.902%
2026-07-27	0.5700	0.5700	0.5700	0.5700	-5.000%	6	14,401	-59.649%
2026-07-24	0.5800	0.6400	0.5700	0.6000	-6.250%	128	14,395	-61.667%
2026-07-23	0.6100	0.6400	0.6100	0.6400	+10.345%	14	14,393	-64.063%
2026-07-21	0.5800	0.5800	0.5500	0.5800	+7.407%	107	14,390	-60.345%
2026-07-20	0.5700	0.5700	0.5200	0.5400	-5.263%	206	14,471	-57.407%
2026-07-17	0.5600	0.5800	0.5600	0.5700	+14.000%	130	14,504	-59.649%
2026-07-16	0.4900	0.5500	0.4700	0.5000	0.000%	169	14,379	-54.000%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-3.846%	5	14,394	-54.000%
2026-07-14	0.5800	0.5800	0.5200	0.5200	0.000%	8	14,394	-55.769%
2026-07-13	0.5100	0.5500	0.5100	0.5200	+1.961%	61	14,389	-55.769%
2026-07-10	0.5200	0.5300	0.5100	0.5100	-12.069%	75	14,391	-54.902%
2026-07-09	0.5800	0.5800	0.5600	0.5800	+1.754%	24	14,390	-60.345%
2026-07-08	0.5700	0.5900	0.5700	0.5700	+1.786%	122	14,392	-59.649%
2026-07-07	0.5400	0.5600	0.5400	0.5600	+3.704%	505	14,492	-58.929%
2026-07-06	0.5400	0.5500	0.5400	0.5400	-1.818%	25	14,084	-57.407%
2026-07-02	0.5500	0.5500	0.5300	0.5500	0.000%	19	14,088	-58.182%
2026-07-01	0.6000	0.6000	0.5400	0.5500	-17.910%	168	14,088	-58.182%
2026-06-30	0.6700	0.6700	0.6700	0.6700	-1.471%	1	14,194	-65.672%
2026-06-29	0.6300	0.6800	0.6300	0.6800	-2.857%	178	14,194	-66.176%
2026-06-26	0.7000	0.7000	0.6900	0.7000	+1.449%	21	14,039	-67.143%
2026-06-25	0.6900	0.7200	0.6700	0.6900	+6.154%	155	14,028	-66.667%
2026-06-24	0.6900	0.6900	0.6300	0.6500	-1.515%	1,042	14,059	-64.615%
2026-06-23	0.6200	0.6700	0.6200	0.6600	+15.789%	182	13,034	-65.152%
2026-06-22	0.5900	0.6300	0.5700	0.5700	-8.065%	130	12,956	-59.649%
2026-06-18	0.5000	0.6200	0.5000	0.6200	+12.727%	119	13,072	-62.903%
2026-06-17	0.5000	0.5700	0.5000	0.5500	+30.952%	362	13,072	-58.182%
2026-06-16	0.4400	0.4600	0.3200	0.4200	+10.526%	92	13,072	-45.238%
2026-06-15	0.4300	0.4500	0.3600	0.3800	-17.391%	42	13,074	-39.474%
2026-06-12	0.4700	0.4900	0.4300	0.4600	0.000%	12	13,074	-50.000%
2026-06-11	0.5000	0.5000	0.4300	0.4600	+2.222%	61	13,074	-50.000%
2026-06-10	0.4400	0.4500	0.3900	0.4500	+7.143%	22	13,073	-48.889%
2026-06-09	0.4100	0.5100	0.4000	0.4200	+5.000%	616	13,064	-45.238%
2026-06-08	0.4000	0.4000	0.3900	0.4000	0.000%	610	13,327	-42.500%
2026-06-05	0.3300	0.4000	0.3300	0.4000	+21.212%	4	13,119	-42.500%
2026-06-04	0.3600	0.3600	0.3200	0.3300	-17.500%	685	13,119	-30.303%
2026-06-03	0.4100	0.4200	0.4000	0.4000	+2.564%	616	12,986	-42.500%
2026-06-02	0.3900	0.3900	0.3900	0.3900	+8.333%	1	13,146	-41.026%
2026-06-01	0.3700	0.3700	0.3600	0.3600	-2.703%	102	13,145	-36.111%
2026-05-29	0.3800	0.4000	0.3600	0.3700	+5.714%	71	13,143	-37.838%
2026-05-28	0.3700	0.4100	0.3500	0.3500	-12.500%	18	13,130	-34.286%
2026-05-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	13,140	-42.500%
2026-05-26	0.3700	0.4100	0.3700	0.4000	-4.762%	326	13,139	-42.500%
2026-05-22	0.4000	0.4200	0.4000	0.4200	+5.000%	101	13,125	-45.238%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-11.111%	600	13,024	-42.500%
2026-05-20	0.4600	0.4600	0.4500	0.4500	+12.500%	21	13,024	-48.889%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-9.091%	1	13,024	-42.500%
2026-05-15	0.4400	0.4400	0.4300	0.4400	-2.222%	1,246	13,024	-47.727%
2026-05-14	0.4500	0.4700	0.4400	0.4500	+2.273%	604	12,295	-48.889%
2026-05-13	0.4400	0.4400	0.4400	0.4400	+7.317%	50	12,843	-47.727%
2026-05-12	0.4000	0.4600	0.4000	0.4100	+5.128%	83	12,843	-43.902%
2026-05-11	0.3900	0.3900	0.3800	0.3900	+2.632%	500	12,843	-41.026%
2026-05-08	0.3800	0.3800	0.3700	0.3800	+2.703%	113	12,707	-39.474%
2026-05-07	0.3300	0.3700	0.3300	0.3700	-2.632%	161	12,804	-37.838%
2026-05-06	0.3800	0.3800	0.3800	0.3800	-5.000%	1	12,730	-39.474%
2026-05-05	0.3900	0.4000	0.3800	0.4000	0.000%	286	12,730	-42.500%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-2.439%	20	12,701	-42.500%
2026-04-30	0.4400	0.4400	0.4000	0.4100	-6.818%	41	12,681	-43.902%
2026-04-28	0.4500	0.4500	0.4400	0.4400	0.000%	20	12,667	-47.727%
2026-04-27	0.4200	0.4500	0.4200	0.4400	-13.725%	1,022	12,647	-47.727%
2026-04-23	0.4900	0.5100	0.4900	0.5100	+8.511%	1,003	13,383	-54.902%
2026-04-21	0.4400	0.4700	0.4400	0.4700	+9.302%	1,006	14,200	-51.064%
2026-04-20	0.4300	0.4500	0.4300	0.4300	+4.878%	15	14,200	-46.512%
2026-04-17	0.4100	0.4200	0.4100	0.4100	-6.818%	46	14,197	-43.902%
2026-04-16	0.4300	0.4500	0.4300	0.4400	0.000%	11	14,201	-47.727%
2026-04-15	0.4700	0.4700	0.4200	0.4400	-13.725%	59	14,200	-47.727%
2026-04-14	0.5800	0.5800	0.5100	0.5100	-17.742%	16,208	14,219	-54.902%
2026-04-13	0.6200	0.6200	0.6200	0.6200	-11.429%	1,152	10,439	-62.903%
2026-04-10	0.6400	0.7000	0.6200	0.7000	0.000%	19	10,081	-67.143%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-1.408%	20	10,072	-67.143%
2026-04-08	0.6400	0.7100	0.6400	0.7100	-2.740%	86	10,062	-67.606%
2026-04-06	0.7500	0.7500	0.7200	0.7300	-5.195%	210	10,063	-68.493%
2026-04-02	0.7500	0.7700	0.7500	0.7700	+10.000%	39	9,988	-70.130%
2026-04-01	0.7400	0.7400	0.7000	0.7000	-11.392%	330	9,988	-67.143%
2026-03-31	0.9200	0.9500	0.7800	0.7900	-17.708%	345	9,989	-70.886%
2026-03-30	0.9600	0.9900	0.9300	0.9600	-7.692%	1,307	10,082	-76.042%
2026-03-27	1.0000	1.0500	0.9900	1.0400	+6.122%	3,467	10,224	-77.885%
2026-03-26	0.8000	1.0100	0.7900	0.9800	+27.273%	7,610	11,353	-76.531%
2026-03-25	0.7900	0.8000	0.7700	0.7700	-7.229%	5	10,249	-70.130%
2026-03-24	0.8300	0.8300	0.8300	0.8300	+6.410%	101	10,246	-72.289%
2026-03-23	0.8100	0.8100	0.7500	0.7800	-2.500%	56	10,145	-70.513%
2026-03-20	0.7900	0.8100	0.7800	0.8000	+2.564%	211	10,092	-71.250%
2026-03-19	0.7600	0.7800	0.7500	0.7800	+6.849%	114	9,882	-70.513%
2026-03-18	0.7500	0.7500	0.7300	0.7300	-3.947%	147	9,785	-68.493%
2026-03-17	0.7000	0.7600	0.7000	0.7600	0.000%	25	9,715	-69.737%
2026-03-16	0.7700	0.7700	0.7500	0.7600	-1.299%	29	9,702	-69.737%
2026-03-13	0.7500	0.7800	0.7300	0.7700	+5.479%	59	9,690	-70.130%
2026-03-12	0.6800	0.7300	0.6800	0.7300	+7.353%	234	9,631	-68.493%
2026-03-10	0.6500	0.6800	0.6500	0.6800	+4.615%	919	9,521	-66.176%
2026-03-09	0.6300	0.6500	0.6300	0.6500	+4.839%	300	9,168	-64.615%
2026-03-06	0.5900	0.6200	0.5900	0.6200	+5.085%	120	9,361	-62.903%
2026-03-05	0.5700	0.5900	0.5700	0.5900	+7.273%	92	9,261	-61.017%
2026-03-04	0.5600	0.5700	0.5500	0.5500	-6.780%	948	9,206	-58.182%
2026-03-03	0.6100	0.6100	0.5800	0.5900	-1.667%	156	9,078	-61.017%
2026-03-02	0.6600	0.6600	0.5800	0.6000	-6.250%	171	9,014	-61.667%
2026-02-27	0.6500	0.6500	0.6400	0.6400	+6.667%	2,015	9,008	-64.063%
2026-02-26	0.6300	0.6300	0.5900	0.6000	-10.448%	2,201	10,108	-61.667%
2026-02-25	0.6700	0.6700	0.6700	0.6700	+1.515%	200	9,449	-65.672%
2026-02-24	0.6800	0.6900	0.6600	0.6600	0.000%	71	9,449	-65.152%
2026-02-23	0.6500	0.6600	0.6200	0.6600	+4.762%	205	9,443	-65.152%
2026-02-20	0.6800	0.6800	0.6300	0.6300	0.000%	15	9,371	-63.492%
2026-02-19	0.7000	0.7100	0.6300	0.6300	-11.268%	1,619	9,361	-63.492%
2026-02-18	0.7300	0.7300	0.6800	0.7100	-1.389%	1,408	9,502	-67.606%
2026-02-17	0.7000	0.7300	0.6800	0.7200	+5.882%	604	9,352	-68.056%
2026-02-13	0.6800	0.7000	0.6700	0.6800	-1.449%	1,252	7,528	-66.176%
2026-02-12	0.6400	0.7000	0.6400	0.6900	+11.290%	2,931	7,528	-66.667%
2026-02-11	0.6200	0.6400	0.6200	0.6200	+8.772%	3,053	5,634	-62.903%
2026-02-10	0.5400	0.5700	0.5300	0.5700	-1.724%	436	4,276	-59.649%
2026-02-09	0.5800	0.6000	0.5700	0.5800	-1.695%	1,936	4,246	-60.345%
2026-02-06	0.5700	0.5900	0.5500	0.5900	-3.279%	241	2,649	-61.017%
2026-02-05	0.5200	0.6100	0.5000	0.6100	+19.608%	243	2,409	-62.295%
2026-02-04	0.4600	0.5100	0.4600	0.5100	+13.333%	202	2,181	-54.902%
2026-02-03	0.3700	0.4500	0.3500	0.4500	+28.571%	1,496	2,046	-48.889%
2026-02-02	0.3100	0.3500	0.3100	0.3500	+29.630%	38	933	-34.286%
2026-01-27	0.2700	0.2700	0.2700	0.2700	+12.500%	1	922	-14.815%
2026-01-22	0.2400	0.2400	0.2400	0.2400	0.000%	1	922	-4.167%
2026-01-16	0.2400	0.2400	0.2400	0.2400	+26.316%	1	920	-4.167%
2026-01-07	0.2100	0.2100	0.1900	0.1900	-9.524%	16	920	+21.053%
2026-01-05	0.2100	0.2100	0.2100	0.2100	-16.000%	5	931	+9.524%
2026-01-02	0.2500	0.2500	0.2500	0.2500	-10.714%	1	931	-8.000%
2025-12-26	0.2800	0.2800	0.2800	0.2800	+3.704%	125	930	-17.857%
2025-12-23	0.2700	0.2700	0.2700	0.2700	-15.625%	52	1,055	-14.815%
2025-12-17	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,091	-28.125%
2025-12-16	0.3400	0.3400	0.3300	0.3300	+6.452%	5	1,090	-30.303%
2025-12-15	0.3100	0.3200	0.3100	0.3100	+6.897%	100	1,090	-25.806%
2025-12-12	0.2900	0.2900	0.2900	0.2900	-9.375%	100	1,090	-20.690%
2025-12-11	0.3100	0.3200	0.3100	0.3200	+3.226%	15	1,090	-28.125%
2025-12-10	0.3100	0.3100	0.3100	0.3100	+10.714%	5	1,095	-25.806%
2025-12-09	0.2800	0.2800	0.2800	0.2800	-9.677%	2	1,093	-17.857%
2025-12-05	0.3100	0.3100	0.3100	0.3100	-6.061%	1	1,091	-25.806%
2025-12-02	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,092	-30.303%
2025-11-26	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,093	-32.353%
2025-11-25	0.3400	0.3400	0.3400	0.3400	0.000%	3	1,093	-32.353%
2025-11-24	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,093	-32.353%
2025-11-21	0.3600	0.3600	0.3400	0.3400	-8.108%	108	1,094	-32.353%
2025-11-10	0.3700	0.3700	0.3300	0.3700	-7.500%	14	989	-37.838%
2025-11-07	0.4000	0.4000	0.4000	0.4000	+11.111%	80	989	-42.500%
2025-11-06	0.3800	0.3800	0.3600	0.3600	-20.000%	253	989	-36.111%
2025-11-04	0.4500	0.4500	0.4500	0.4500	+7.143%	18	1,148	-48.889%
2025-11-03	0.4000	0.4300	0.4000	0.4200	0.000%	10	1,139	-45.238%
2025-10-28	0.4200	0.4200	0.4200	0.4200	+2.439%	1	1,139	-45.238%
2025-10-27	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,138	-43.902%
2025-10-24	0.4200	0.4200	0.4200	0.4200	-2.326%	15	1,138	-45.238%
2025-10-15	0.4300	0.4300	0.4300	0.4300	-4.444%	9	1,123	-46.512%
2025-10-14	0.4300	0.4500	0.4300	0.4500	+7.143%	101	1,114	-48.889%
2025-10-10	0.4200	0.4200	0.4200	0.4200	+13.514%	125	1,083	-45.238%
2025-10-06	0.3800	0.3800	0.3700	0.3700	-13.953%	53	1,208	-37.838%
2025-10-02	0.4300	0.4300	0.4300	0.4300	0.000%	18	1,205	-46.512%
2025-10-01	0.4500	0.4500	0.4300	0.4300	0.000%	10	1,223	-46.512%
2025-09-30	0.4300	0.4300	0.4300	0.4300	+10.256%	10	1,224	-46.512%
2025-09-24	0.3900	0.3900	0.3900	0.3900	+8.333%	10	1,214	-41.026%
2025-09-22	0.3600	0.3600	0.3600	0.3600	-2.703%	1	1,204	-36.111%
2025-09-19	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,205	-37.838%
2025-09-17	0.4000	0.4000	0.4000	0.4000	-2.439%	2	1,204	-42.500%
2025-09-16	0.4100	0.4100	0.4100	0.4100	-4.651%	6	1,202	-43.902%
2025-09-15	0.4100	0.4300	0.4100	0.4300	-2.273%	3	1,196	-46.512%
2025-09-10	0.4500	0.4500	0.4400	0.4400	+4.762%	12	1,193	-47.727%
2025-09-09	0.4200	0.4200	0.4200	0.4200	-4.545%	400	1,181	-45.238%
2025-09-08	0.4300	0.4400	0.4300	0.4400	+2.326%	9	1,217	-47.727%
2025-09-05	0.4400	0.4600	0.4300	0.4300	0.000%	5	1,210	-46.512%
2025-09-04	0.4300	0.4300	0.4300	0.4300	+2.381%	10	1,205	-46.512%
2025-09-03	0.4200	0.4200	0.4100	0.4200	-2.326%	83	1,195	-45.238%
2025-09-02	0.4400	0.4400	0.4300	0.4300	+4.878%	2	1,164	-46.512%
2025-08-29	0.4100	0.4100	0.4100	0.4100	0.000%	75	1,201	-43.902%
2025-08-28	0.4100	0.4100	0.4100	0.4100	-6.818%	11	1,201	-43.902%
2025-08-27	0.4200	0.4400	0.4200	0.4400	+2.326%	6	1,191	-47.727%
2025-08-26	0.4300	0.4300	0.4300	0.4300	+4.878%	3	1,188	-46.512%
2025-08-22	0.4000	0.4100	0.4000	0.4100	-4.651%	36	1,188	-43.902%
2025-08-21	0.4300	0.4300	0.4300	0.4300	+2.381%	5	1,183	-46.512%
2025-08-20	0.4400	0.4400	0.4200	0.4200	+5.000%	21	1,178	-45.238%
2025-08-19	0.4100	0.4100	0.4000	0.4000	-4.762%	101	1,169	-42.500%
2025-08-18	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,068	-45.238%
2025-08-15	0.4100	0.4200	0.4100	0.4200	+2.439%	5	1,068	-45.238%
2025-08-14	0.4200	0.4300	0.4100	0.4100	+2.500%	423	1,064	-43.902%
2025-08-13	0.4000	0.4000	0.4000	0.4000	-2.439%	4	652	-42.500%
2025-08-12	0.4100	0.4100	0.4100	0.4100	-2.381%	10	648	-43.902%
2025-08-07	0.4100	0.4200	0.4100	0.4200	+7.692%	2	643	-45.238%
2025-08-06	0.3900	0.4200	0.3900	0.3900	+25.806%	305	641	-41.026%
2025-08-05	0.2900	0.3100	0.2900	0.3100	+6.897%	17	414	-25.806%
2025-08-04	0.2900	0.2900	0.2900	0.2900	+7.407%	1	409	-20.690%
2025-07-31	0.2800	0.2800	0.2700	0.2700	-12.903%	200	410	-14.815%
2025-07-30	0.2900	0.3100	0.2900	0.3100	+14.815%	2	247	-25.806%
2025-07-28	0.2700	0.2800	0.2700	0.2700	-12.903%	53	247	-14.815%
2025-07-25	0.3100	0.3100	0.3100	0.3100	0.000%	25	199	-25.806%
2025-07-17	0.3100	0.3100	0.3100	0.3100	-36.735%	7	177	-25.806%
2025-07-07	0.4900	0.4900	0.4900	0.4900	+48.485%	2	177	-53.061%
2025-07-02	0.3300	0.3300	0.3300	0.3300	-26.667%	10	177	-30.303%
2025-06-30	0.4500	0.4500	0.4500	0.4500	+9.756%	7	167	-48.889%
2025-06-13	0.4500	0.4500	0.4100	0.4100	-4.651%	26	160	-43.902%
2025-05-30	0.4400	0.4400	0.4200	0.4300	+4.878%	240	160	-46.512%
2025-05-20	0.4100	0.4100	0.4100	0.4100	+13.889%	10	40	-43.902%
2025-05-13	0.3600	0.3600	0.3600	0.3600	-18.182%	4	31	-36.111%
2025-05-08	0.4400	0.4400	0.4400	0.4400	+2.326%	1	27	-47.727%
2025-05-05	0.4200	0.4300	0.4100	0.4300	-4.444%	11	26	-46.512%
2025-05-02	0.4500	0.4500	0.4500	0.4500	-10.000%	10	16	-48.889%
2025-05-01	0.5200	0.5200	0.4900	0.5000	+2.041%	3	11	-54.000%
2025-04-30	0.5000	0.5100	0.4800	0.4900	0.000%	9	9	-53.061%