Dark

SNAP20280121C12
SNAP Jan 21 2028 12.00 Call (SNAP280121C00012000)
option OPRA

EOD

Aug 10, 2026

0.59000.000%(0.0000)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5800	0.6100	0.5800	0.5900	0.000%	43	19,088	0.000%
2026-08-07	0.5800	0.6100	0.5500	0.5900	+1.724%	321	19,060	0.000%
2026-08-06	0.5800	0.5800	0.5800	0.5800	-6.452%	1	19,158	+1.724%
2026-08-05	0.7500	0.7800	0.5900	0.6200	-20.513%	308	19,158	-4.839%
2026-08-04	0.7000	0.8000	0.6800	0.7800	+23.810%	529	19,144	-24.359%
2026-08-03	0.5800	0.6300	0.5800	0.6300	+14.545%	208	18,941	-6.349%
2026-07-31	0.5000	0.5500	0.5000	0.5500	+3.774%	144	19,137	+7.273%
2026-07-30	0.5400	0.5400	0.5300	0.5300	-7.018%	12	18,999	+11.321%
2026-07-29	0.5900	0.6300	0.5500	0.5700	+1.786%	30	19,000	+3.509%
2026-07-28	0.5200	0.5600	0.5000	0.5600	+16.667%	112	18,996	+5.357%
2026-07-27	0.4800	0.4800	0.4800	0.4800	-2.041%	20	18,996	+22.917%
2026-07-24	0.4800	0.4900	0.4500	0.4900	+4.255%	12	18,996	+20.408%
2026-07-23	0.4900	0.4900	0.4500	0.4700	-2.083%	17	18,987	+25.532%
2026-07-22	0.5600	0.5600	0.4800	0.4800	-4.000%	27	18,982	+22.917%
2026-07-17	0.5500	0.5500	0.5000	0.5000	-7.407%	14	18,976	+18.000%
2026-07-16	0.5600	0.5700	0.5400	0.5400	-5.263%	250	18,975	+9.259%
2026-07-15	0.5800	0.6000	0.5700	0.5700	+5.556%	516	19,185	+3.509%
2026-07-14	0.5900	0.5900	0.5400	0.5400	-5.263%	219	19,678	+9.259%
2026-07-13	0.5500	0.6000	0.5500	0.5700	-3.390%	257	19,886	+3.509%
2026-07-10	0.5800	0.5900	0.5800	0.5900	+3.509%	409	19,644	0.000%
2026-07-09	0.5700	0.6000	0.5700	0.5700	0.000%	26	20,032	+3.509%
2026-07-08	0.5900	0.6100	0.5500	0.5700	-5.000%	40	20,031	+3.509%
2026-07-07	0.6300	0.6300	0.6000	0.6000	-6.250%	2	19,994	-1.667%
2026-07-06	0.6400	0.6400	0.6400	0.6400	-1.538%	12	19,993	-7.813%
2026-07-02	0.6400	0.6500	0.6400	0.6500	+1.563%	4	19,990	-9.231%
2026-07-01	0.5600	0.6600	0.5600	0.6400	+18.519%	82	19,990	-7.813%
2026-06-30	0.5300	0.5400	0.5200	0.5400	0.000%	34	19,933	+9.259%
2026-06-29	0.5400	0.5500	0.5400	0.5400	+1.887%	43	19,952	+9.259%
2026-06-26	0.5500	0.5600	0.5200	0.5300	-8.621%	4,170	19,913	+11.321%
2026-06-25	0.5400	0.5800	0.5400	0.5800	-4.918%	4	19,102	+1.724%
2026-06-24	0.5400	0.6100	0.5400	0.6100	+7.018%	201	19,102	-3.279%
2026-06-23	0.6000	0.6000	0.5600	0.5700	-12.308%	286	19,301	+3.509%
2026-06-22	0.6200	0.6800	0.6200	0.6500	+3.175%	69	19,567	-9.231%
2026-06-18	0.6200	0.6600	0.6000	0.6300	-3.077%	1,366	19,726	-6.349%
2026-06-17	0.6300	0.7200	0.5900	0.6500	-13.333%	1,483	19,726	-9.231%
2026-06-16	0.8500	1.0000	0.7500	0.7500	-16.667%	189	19,726	-21.333%
2026-06-15	0.8100	0.9000	0.8100	0.9000	+20.000%	151	19,626	-34.444%
2026-06-12	0.7500	0.7800	0.7500	0.7500	-7.407%	40	19,626	-21.333%
2026-06-11	0.7600	0.8100	0.7500	0.8100	-1.220%	29	19,626	-27.160%
2026-06-10	0.8400	0.8400	0.8100	0.8200	-6.818%	108	19,608	-28.049%
2026-06-09	0.9000	0.9000	0.8000	0.8800	+2.326%	12	19,500	-32.955%
2026-06-08	0.9200	0.9200	0.8600	0.8600	-13.131%	21	19,501	-31.395%
2026-06-05	1.1100	1.1100	0.9700	0.9900	-3.883%	85	19,513	-40.404%
2026-06-04	1.0500	1.1300	1.0300	1.0300	+13.187%	133	19,512	-42.718%
2026-06-02	0.9900	0.9900	0.9000	0.9100	-9.000%	108	19,502	-35.165%
2026-06-01	1.0000	1.0100	1.0000	1.0000	+5.263%	8	19,596	-41.000%
2026-05-29	0.9800	0.9800	0.9500	0.9500	+1.064%	51	19,593	-37.895%
2026-05-27	0.9900	1.0000	0.9400	0.9400	+1.075%	42	19,612	-37.234%
2026-05-26	0.9400	0.9400	0.9300	0.9300	+1.087%	2	19,628	-36.559%
2026-05-22	0.9200	0.9200	0.9200	0.9200	-8.000%	2	19,628	-35.870%
2026-05-21	0.9000	1.0000	0.9000	1.0000	+21.951%	9	19,626	-41.000%
2026-05-20	0.8200	0.8200	0.8200	0.8200	-10.870%	4	19,626	-28.049%
2026-05-19	0.9200	0.9200	0.9200	0.9200	+17.949%	1	19,623	-35.870%
2026-05-15	0.7500	0.7800	0.7500	0.7800	-1.266%	2	19,623	-24.359%
2026-05-14	0.7200	0.7900	0.7200	0.7900	-9.195%	42	19,622	-25.316%
2026-05-13	0.8700	0.8700	0.8700	0.8700	+6.098%	8	19,618	-32.184%
2026-05-12	0.8100	0.8700	0.8100	0.8200	-8.889%	35	19,618	-28.049%
2026-05-11	1.0000	1.0000	0.8900	0.9000	-10.891%	178	19,618	-34.444%
2026-05-08	0.9400	1.0300	0.9400	1.0100	-4.717%	88	19,636	-41.584%
2026-05-07	0.9900	1.1000	0.9900	1.0600	-7.018%	140	19,638	-44.340%
2026-05-06	1.1200	1.1500	1.1000	1.1400	+0.885%	29	19,655	-48.246%
2026-05-05	1.2100	1.2100	1.1300	1.1300	+0.893%	17	19,653	-47.788%
2026-05-04	1.1200	1.1200	1.1200	1.1200	-8.943%	1	19,651	-47.321%
2026-05-01	1.1800	1.2300	1.1800	1.2300	+8.850%	11	19,658	-52.033%
2026-04-30	1.1300	1.1300	1.1300	1.1300	+4.630%	3	19,658	-47.788%
2026-04-29	1.0600	1.1000	1.0300	1.0800	+2.857%	9	19,655	-45.370%
2026-04-28	1.1200	1.1200	1.0500	1.0500	-11.017%	137	19,651	-43.810%
2026-04-27	1.0000	1.1800	1.0000	1.1800	+25.532%	53	19,583	-50.000%
2026-04-24	0.9000	0.9400	0.9000	0.9400	+3.297%	11	19,594	-37.234%
2026-04-23	0.9100	0.9100	0.9100	0.9100	-15.741%	5	19,590	-35.165%
2026-04-22	1.0400	1.0800	1.0100	1.0800	+10.204%	67	19,593	-45.370%
2026-04-21	1.1300	1.1300	0.9000	0.9800	-10.909%	41	19,529	-39.796%
2026-04-20	1.0800	1.1000	1.0200	1.1000	0.000%	11	19,529	-46.364%
2026-04-17	1.0800	1.1400	1.0800	1.1000	-0.901%	67	19,527	-46.364%
2026-04-16	1.0700	1.1500	1.0700	1.1100	-1.770%	60	19,522	-46.847%
2026-04-15	1.0400	1.1600	1.0400	1.1300	+18.947%	140	19,518	-47.788%
2026-04-14	0.8700	0.9500	0.8700	0.9500	+23.377%	7	19,565	-37.895%
2026-04-13	0.6300	0.7900	0.6300	0.7700	+6.944%	116	19,571	-23.377%
2026-04-10	0.7500	0.7500	0.6800	0.7200	-5.263%	10	19,673	-18.056%
2026-04-09	0.7500	0.7600	0.7500	0.7600	+1.333%	6	19,668	-22.368%
2026-04-08	0.8900	0.8900	0.7200	0.7500	+15.385%	689	19,667	-21.333%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-5.797%	50	19,001	-9.231%
2026-04-06	0.6900	0.6900	0.6900	0.6900	+4.545%	75	19,051	-14.493%
2026-04-02	0.6500	0.6600	0.6200	0.6600	-12.000%	262	18,976	-10.606%
2026-04-01	0.7000	0.7500	0.7000	0.7500	+20.968%	233	18,976	-21.333%
2026-03-31	0.5000	0.6300	0.5000	0.6200	+21.569%	18	19,107	-4.839%
2026-03-30	0.5100	0.5300	0.5000	0.5100	+4.082%	51	19,095	+15.686%
2026-03-27	0.4300	0.5000	0.4300	0.4900	+2.083%	306	19,058	+20.408%
2026-03-26	0.5800	0.5800	0.4500	0.4800	-23.810%	228	19,198	+22.917%
2026-03-25	0.7000	0.7000	0.6200	0.6300	+8.621%	46	19,254	-6.349%
2026-03-24	0.6000	0.6000	0.5600	0.5800	-10.769%	27	19,247	+1.724%
2026-03-23	0.6500	0.6500	0.6500	0.6500	0.000%	5	19,234	-9.231%
2026-03-20	0.6300	0.6800	0.6300	0.6500	0.000%	4	19,229	-9.231%
2026-03-19	0.6600	0.6600	0.6500	0.6500	-4.412%	72	19,226	-9.231%
2026-03-18	0.6600	0.6800	0.6600	0.6800	0.000%	24	19,154	-13.235%
2026-03-17	0.7000	0.7000	0.6800	0.6800	-1.449%	3	19,154	-13.235%
2026-03-16	0.6700	0.6900	0.6500	0.6900	+6.154%	37	19,153	-14.493%
2026-03-13	0.6600	0.6600	0.6500	0.6500	-4.412%	6	19,153	-9.231%
2026-03-12	0.7500	0.7500	0.6700	0.6800	-9.333%	219	19,149	-13.235%
2026-03-11	0.7400	0.7500	0.7300	0.7500	+1.351%	118	18,930	-21.333%
2026-03-10	0.7700	0.7800	0.7400	0.7400	0.000%	918	18,929	-20.270%
2026-03-09	0.8200	0.8200	0.7400	0.7400	-7.500%	55	18,015	-20.270%
2026-03-06	0.8000	0.8100	0.8000	0.8000	-3.614%	60	18,015	-26.250%
2026-03-05	0.8500	0.8500	0.8300	0.8300	-7.778%	120	17,955	-28.916%
2026-03-04	0.9000	0.9000	0.9000	0.9000	+9.756%	1	17,874	-34.444%
2026-03-03	0.8100	0.8300	0.8100	0.8200	-3.529%	12	17,875	-28.049%
2026-03-02	0.7800	0.8500	0.7800	0.8500	+6.250%	48	17,865	-30.588%
2026-02-27	0.8500	0.8500	0.8000	0.8000	0.000%	13	17,862	-26.250%
2026-02-26	0.8000	0.8000	0.8000	0.8000	+8.108%	36	17,851	-26.250%
2026-02-25	0.8000	0.8000	0.7400	0.7400	-1.333%	16	17,821	-20.270%
2026-02-24	0.8000	0.8000	0.7400	0.7500	+1.351%	13	17,821	-21.333%
2026-02-23	0.8100	0.8100	0.7400	0.7400	-9.756%	92	17,827	-20.270%
2026-02-20	0.7600	0.8300	0.7600	0.8200	+10.811%	41	17,844	-28.049%
2026-02-19	0.7100	0.7500	0.7100	0.7400	+1.370%	48	17,803	-20.270%
2026-02-18	0.6800	0.7500	0.6700	0.7300	+12.308%	19	17,790	-19.178%
2026-02-17	0.6800	0.6800	0.6200	0.6500	-4.412%	170	17,780	-9.231%
2026-02-13	0.6800	0.7100	0.6600	0.6800	-2.857%	773	17,031	-13.235%
2026-02-12	0.6800	0.7100	0.6000	0.7000	-4.110%	1,369	17,031	-15.714%
2026-02-11	0.7700	0.7700	0.6900	0.7300	-10.976%	272	16,120	-19.178%
2026-02-10	0.8500	0.8500	0.8100	0.8200	+3.797%	127	15,851	-28.049%
2026-02-09	0.8000	0.8000	0.7400	0.7900	-1.250%	253	15,847	-25.316%
2026-02-06	0.8000	0.8100	0.7700	0.8000	+6.667%	150	15,799	-26.250%
2026-02-05	1.0000	1.0000	0.7500	0.7500	-34.783%	300	15,753	-21.333%
2026-02-04	1.1700	1.3500	1.0700	1.1500	-4.167%	394	15,574	-48.696%
2026-02-03	1.3900	1.3900	1.1500	1.2000	-15.493%	1,321	15,434	-50.833%
2026-02-02	1.6200	1.6200	1.4000	1.4200	-5.333%	673	14,422	-58.451%
2026-01-30	1.6000	1.6400	1.5000	1.5000	-11.765%	166	14,391	-60.667%
2026-01-29	1.8200	1.9300	1.6200	1.7000	-7.609%	30	14,242	-65.294%
2026-01-28	1.7700	1.9900	1.7700	1.8400	+2.222%	25	14,230	-67.935%
2026-01-27	1.7400	1.8000	1.7300	1.8000	-4.762%	22	14,214	-67.222%
2026-01-26	1.8500	1.8900	1.8000	1.8900	+1.070%	124	14,209	-68.783%
2026-01-23	1.8300	1.8700	1.8300	1.8700	+2.186%	60	14,285	-68.449%
2026-01-22	1.8400	1.9500	1.8000	1.8300	+6.395%	38	14,225	-67.760%
2026-01-21	1.8000	1.8300	1.7200	1.7200	+0.585%	1,009	14,222	-65.698%
2026-01-20	1.7800	1.8700	1.6500	1.7100	-5.000%	2,977	13,219	-65.497%
2026-01-16	1.8300	1.9000	1.8000	1.8000	-4.255%	6,020	4,305	-67.222%
2026-01-15	1.9500	2.0800	1.8200	1.8800	-3.590%	2,528	4,305	-68.617%
2026-01-14	1.9500	1.9500	1.8500	1.9500	-2.500%	24	1,841	-69.744%
2026-01-13	2.0900	2.1200	2.0000	2.0000	-13.043%	13	1,840	-70.500%
2026-01-12	2.1000	2.3000	2.1000	2.3000	+5.991%	12	1,842	-74.348%
2026-01-09	2.2000	2.2000	2.1500	2.1700	+0.463%	13	1,830	-72.811%
2026-01-08	2.1700	2.2200	2.1600	2.1600	-4.000%	19	1,821	-72.685%
2026-01-07	2.4900	2.6500	2.2500	2.2500	-7.407%	45	1,816	-73.778%
2026-01-06	2.3900	2.4300	2.3900	2.4300	+11.982%	9	1,826	-75.720%
2026-01-05	2.2500	2.2500	2.1700	2.1700	+0.930%	5	1,833	-72.811%
2026-01-02	2.1200	2.1500	2.0100	2.1500	+5.911%	176	1,834	-72.558%
2025-12-31	2.1800	2.1800	2.0300	2.0300	+0.495%	9	1,763	-70.936%
2025-12-30	2.0100	2.0200	2.0100	2.0200	+2.020%	4	1,763	-70.792%
2025-12-29	1.9600	2.0200	1.9500	1.9800	0.000%	15	1,762	-70.202%
2025-12-26	1.9500	1.9900	1.9500	1.9800	+1.538%	17	1,759	-70.202%
2025-12-24	1.9800	1.9800	1.9500	1.9500	0.000%	105	1,654	-69.744%
2025-12-23	2.2100	2.2100	1.9000	1.9500	-4.412%	22	1,654	-69.744%
2025-12-22	1.9400	2.0400	1.9400	2.0400	+12.707%	30	1,672	-71.078%
2025-12-19	1.8000	1.8100	1.8000	1.8100	-5.236%	4	1,647	-67.403%
2025-12-18	1.9100	1.9100	1.9100	1.9100	+0.526%	35	1,647	-69.110%
2025-12-17	1.9000	1.9000	1.9000	1.9000	+13.772%	2	1,629	-68.947%
2025-12-16	1.7500	1.7500	1.6500	1.6700	-7.222%	40	1,631	-64.671%
2025-12-15	1.7700	1.8000	1.7200	1.8000	+2.857%	76	1,629	-67.222%
2025-12-12	1.8800	1.9100	1.7500	1.7500	-12.060%	159	1,556	-66.286%
2025-12-11	1.9700	1.9900	1.9700	1.9900	-0.995%	5	1,433	-70.352%
2025-12-10	2.0000	2.0100	2.0000	2.0100	-1.951%	35	1,432	-70.647%
2025-12-09	2.0500	2.0500	2.0500	2.0500	-0.485%	1	1,447	-71.220%
2025-12-08	2.0500	2.0600	2.0500	2.0600	-0.483%	100	1,446	-71.359%
2025-12-05	2.0700	2.1400	1.9500	2.0700	+6.154%	25	1,446	-71.498%
2025-12-04	1.9500	1.9500	1.9500	1.9500	+1.563%	2	1,435	-69.744%
2025-12-03	1.9500	2.0000	1.8700	1.9200	-1.031%	23	1,434	-69.271%
2025-12-02	1.9100	1.9400	1.8500	1.9400	-0.513%	71	1,434	-69.588%
2025-12-01	1.9300	1.9600	1.8800	1.9500	-0.510%	26	1,436	-69.744%
2025-11-28	1.9800	1.9900	1.9200	1.9600	+3.158%	42	1,429	-69.898%
2025-11-26	1.9000	1.9500	1.9000	1.9000	-2.062%	8	1,401	-68.947%
2025-11-25	2.0400	2.1100	1.9400	1.9400	-4.433%	68	1,401	-69.588%
2025-11-24	2.1000	2.1000	1.9900	2.0300	+1.500%	9	1,360	-70.936%
2025-11-21	2.1200	2.1200	2.0000	2.0000	-5.213%	35	1,351	-70.500%
2025-11-20	2.3600	2.3600	2.1100	2.1100	-6.222%	9	1,362	-72.038%
2025-11-19	2.3500	2.3500	2.2500	2.2500	-6.250%	25	1,359	-73.778%
2025-11-18	2.3100	2.4000	2.3100	2.4000	+3.896%	4	1,336	-75.417%
2025-11-17	2.4400	2.4400	2.3100	2.3100	-5.714%	4	1,338	-74.459%
2025-11-14	2.4800	2.5900	2.4500	2.4500	-6.489%	33	1,335	-75.918%
2025-11-13	3.0000	3.0000	2.5700	2.6200	-6.093%	41	1,353	-77.481%
2025-11-12	2.9200	3.0000	2.7900	2.7900	-0.357%	10	1,363	-78.853%
2025-11-11	2.8800	2.8800	2.6300	2.8000	+2.941%	58	1,365	-78.929%
2025-11-10	2.5900	2.7200	2.5900	2.7200	+13.333%	9	1,345	-78.309%
2025-11-07	2.3500	2.5500	2.2900	2.4000	+2.128%	91	1,350	-75.417%
2025-11-06	2.6600	2.6600	2.3500	2.3500	+14.634%	23	1,424	-74.894%
2025-11-05	2.0500	2.0500	2.0400	2.0500	-1.914%	7	1,414	-71.220%
2025-11-04	2.1000	2.1500	2.0900	2.0900	-7.111%	27	1,407	-71.770%
2025-11-03	2.0100	2.2500	2.0100	2.2500	-2.174%	30	1,460	-73.778%
2025-10-31	2.3000	2.3000	2.3000	2.3000	+7.981%	1	1,460	-74.348%
2025-10-30	2.1300	2.1300	2.1300	2.1300	-5.333%	1	1,459	-72.300%
2025-10-29	2.2500	2.2500	2.2500	2.2500	0.000%	1	1,458	-73.778%
2025-10-28	2.3000	2.3000	2.1300	2.2500	-0.442%	502	1,459	-73.778%
2025-10-27	2.4000	2.4000	2.2600	2.2600	-3.830%	69	1,190	-73.894%
2025-10-24	2.3500	2.4000	2.2000	2.3500	+0.858%	73	1,190	-74.894%
2025-10-23	2.3500	2.3500	2.2900	2.3300	+1.747%	235	1,119	-74.678%
2025-10-22	2.1600	2.2900	2.1500	2.2900	-0.435%	23	1,179	-74.236%
2025-10-21	2.2100	2.3200	2.2000	2.3000	+1.770%	29	1,164	-74.348%
2025-10-20	2.2400	2.2600	2.2400	2.2600	+0.444%	15	1,152	-73.894%
2025-10-17	2.2900	2.3000	2.2500	2.2500	-0.881%	24	1,150	-73.778%
2025-10-16	2.4000	2.4000	2.2700	2.2700	-5.809%	8	1,150	-74.009%
2025-10-15	2.3500	2.4200	2.3500	2.4100	-0.413%	27	1,158	-75.519%
2025-10-14	2.4200	2.4600	2.3100	2.4200	-2.811%	72	1,138	-75.620%
2025-10-13	2.5000	2.5000	2.4900	2.4900	+5.508%	19	1,201	-76.305%
2025-10-10	2.4500	2.5200	2.3600	2.3600	-12.593%	611	1,183	-75.000%
2025-10-09	2.6600	2.7000	2.6000	2.7000	+0.372%	19	1,599	-78.148%
2025-10-08	2.4600	2.6900	2.4600	2.6900	+4.669%	32	1,581	-78.067%
2025-10-07	2.6300	2.6300	2.4500	2.5700	-6.884%	38	1,563	-77.043%
2025-10-06	2.7700	2.9500	2.7200	2.7600	+2.985%	22	1,536	-78.623%
2025-10-03	2.6900	2.8000	2.6800	2.6800	+7.631%	28	1,514	-77.985%
2025-10-02	2.3500	2.5000	2.0600	2.4900	+12.670%	60	1,502	-76.305%
2025-10-01	2.1800	2.3400	2.1800	2.2100	+1.376%	66	1,501	-73.303%
2025-09-30	2.5500	2.5500	2.0100	2.1800	-17.736%	184	1,477	-72.936%
2025-09-29	2.5300	2.7500	2.5300	2.6500	+6.000%	218	1,352	-77.736%
2025-09-26	2.5100	2.5600	2.5000	2.5000	-2.724%	103	1,521	-76.400%
2025-09-25	2.4800	2.5700	2.3800	2.5700	-1.154%	267	1,618	-77.043%
2025-09-24	2.7000	2.7000	2.4900	2.6000	-2.622%	23	1,514	-77.308%
2025-09-23	2.7900	2.8700	2.5600	2.6700	-3.957%	512	1,493	-77.903%
2025-09-22	3.1600	3.1600	2.6400	2.7800	+16.318%	1,159	1,413	-78.777%
2025-09-19	2.5100	2.5100	2.3800	2.3900	-7.364%	358	1,034	-75.314%
2025-09-18	2.5400	2.6400	2.4100	2.5800	+9.787%	201	703	-77.132%
2025-09-17	2.2500	2.4500	2.2500	2.3500	+11.905%	127	553	-74.894%
2025-09-16	2.0500	2.1100	2.0000	2.1000	+8.808%	419	444	-71.905%
2025-09-15	2.0000	2.0500	1.8500	1.9300	0.000%	46	42	-69.430%