Dark

SNAP20280121C5
SNAP Jan 21 2028 5.00 Call (SNAP280121C00005000)
option OPRA

EOD

Aug 10, 2026

1.92+0.524%(+0.01)486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9100	1.9900	1.8800	1.9200	+0.524%	486	21,805	0.000%
2026-08-07	1.8600	1.9500	1.8400	1.9100	+2.139%	1,529	21,466	+0.524%
2026-08-06	1.9100	2.0000	1.8300	1.8700	-4.103%	308	22,406	+2.674%
2026-08-05	2.1300	2.1700	1.8500	1.9500	-14.097%	250	22,443	-1.538%
2026-08-04	2.0400	2.3200	2.0400	2.2700	+22.703%	4,693	22,454	-15.419%
2026-08-03	1.6900	1.9400	1.6400	1.8500	+14.907%	1,980	25,692	+3.784%
2026-07-31	1.6100	1.6200	1.5400	1.6100	-0.617%	1,270	26,636	+19.255%
2026-07-30	1.5900	1.6200	1.5300	1.6200	-1.818%	997	26,218	+18.519%
2026-07-29	1.7000	1.7500	1.6500	1.6500	-0.602%	599	25,509	+16.364%
2026-07-28	1.5600	1.6600	1.5500	1.6600	+10.667%	349	25,271	+15.663%
2026-07-27	1.4400	1.5300	1.4400	1.5000	+7.914%	973	24,712	+28.000%
2026-07-24	1.5000	1.5000	1.3900	1.3900	-3.472%	308	25,040	+38.129%
2026-07-23	1.4700	1.4700	1.3600	1.4400	-2.041%	302	25,019	+33.333%
2026-07-22	1.5100	1.5300	1.4600	1.4700	-5.161%	137	24,885	+30.612%
2026-07-21	1.5500	1.5900	1.5300	1.5500	-1.899%	396	24,843	+23.871%
2026-07-20	1.5300	1.6200	1.5300	1.5800	+2.597%	152	24,965	+21.519%
2026-07-17	1.5300	1.5500	1.4500	1.5400	-4.348%	185	24,931	+24.675%
2026-07-16	1.6200	1.7100	1.5400	1.6100	-5.294%	806	24,767	+19.255%
2026-07-15	1.7400	1.7400	1.6700	1.7000	+5.590%	193	24,908	+12.941%
2026-07-14	1.6500	1.6500	1.5900	1.6100	-0.617%	251	24,951	+19.255%
2026-07-13	1.6500	1.7000	1.6200	1.6200	+0.621%	17	24,887	+18.519%
2026-07-10	1.7300	1.7300	1.6100	1.6100	0.000%	79	24,881	+19.255%
2026-07-09	1.5800	1.6600	1.5800	1.6100	+1.258%	24	24,831	+19.255%
2026-07-08	1.5700	1.6400	1.5700	1.5900	-3.636%	48	24,820	+20.755%
2026-07-07	1.8200	1.8200	1.6500	1.6500	-5.714%	72	24,801	+16.364%
2026-07-06	1.7500	1.8000	1.7100	1.7500	-2.235%	442	24,765	+9.714%
2026-07-02	1.8000	1.8200	1.7300	1.7900	+2.874%	386	24,460	+7.263%
2026-07-01	1.5400	1.7800	1.5400	1.7400	+14.474%	391	24,460	+10.345%
2026-06-30	1.5000	1.5600	1.4700	1.5200	+1.333%	372	24,702	+26.316%
2026-06-29	1.6000	1.6400	1.4700	1.5000	0.000%	1,132	24,597	+28.000%
2026-06-26	1.4300	1.5300	1.4300	1.5000	0.000%	220	24,155	+28.000%
2026-06-25	1.6300	1.6300	1.4300	1.5000	-7.407%	909	24,058	+28.000%
2026-06-24	1.5400	1.6400	1.5000	1.6200	+1.887%	1,529	24,028	+18.519%
2026-06-23	1.6500	1.6600	1.5500	1.5900	-6.471%	228	22,647	+20.755%
2026-06-22	1.6000	1.8100	1.6000	1.7000	-1.163%	590	22,641	+12.941%
2026-06-18	1.7500	1.7800	1.6700	1.7200	0.000%	1,645	20,015	+11.628%
2026-06-17	1.9800	1.9800	1.7200	1.7200	-14.428%	1,453	20,015	+11.628%
2026-06-16	2.4100	2.5500	2.0100	2.0100	-14.831%	234	20,015	-4.478%
2026-06-15	2.5200	2.5200	2.1800	2.3600	+15.686%	166	19,591	-18.644%
2026-06-12	2.1000	2.1000	2.0400	2.0400	-2.857%	171	19,591	-5.882%
2026-06-11	2.1200	2.1600	2.0200	2.1000	-0.474%	201	19,591	-8.571%
2026-06-10	2.1200	2.2700	2.1100	2.1100	-9.442%	993	19,545	-9.005%
2026-06-09	2.4800	2.4800	2.1000	2.3300	-2.510%	211	20,195	-17.597%
2026-06-08	2.3400	2.3900	2.3000	2.3900	-5.906%	18	20,240	-19.665%
2026-06-05	2.7600	2.7600	2.4900	2.5400	-5.224%	37	20,249	-24.409%
2026-06-04	2.5500	2.8300	2.5500	2.6800	+8.502%	120	20,252	-28.358%
2026-06-03	2.5200	2.5200	2.3500	2.4700	+0.816%	64	20,270	-22.267%
2026-06-02	2.5000	2.5300	2.4000	2.4500	-7.547%	654	20,288	-21.633%
2026-06-01	2.5200	2.6500	2.5200	2.6500	+8.607%	97	20,613	-27.547%
2026-05-29	2.5200	2.5500	2.4400	2.4400	-5.792%	502	20,665	-21.311%
2026-05-28	2.4900	2.6400	2.4900	2.5900	+2.778%	128	20,662	-25.869%
2026-05-27	2.5500	2.6800	2.5000	2.5200	+1.613%	201	20,655	-23.810%
2026-05-26	2.5000	2.5700	2.4800	2.4800	+2.058%	107	20,790	-22.581%
2026-05-22	2.4500	2.4600	2.3900	2.4300	-2.016%	255	20,843	-20.988%
2026-05-21	2.4000	2.5500	2.3100	2.4800	+4.641%	475	20,821	-22.581%
2026-05-20	2.2700	2.3800	2.2700	2.3700	+2.597%	256	20,821	-18.987%
2026-05-19	2.4600	2.5100	2.2900	2.3100	-4.149%	57	20,579	-16.883%
2026-05-18	2.3100	2.4100	2.2000	2.4100	+6.637%	80	20,579	-20.332%
2026-05-15	2.1400	2.3400	2.1000	2.2600	+4.630%	532	20,579	-15.044%
2026-05-14	2.1200	2.2300	2.0400	2.1600	-9.244%	2,129	20,967	-11.111%
2026-05-13	2.1700	2.4000	2.1400	2.3800	+3.478%	65	19,717	-19.328%
2026-05-12	2.5200	2.5200	2.2000	2.3000	-5.738%	202	19,717	-16.522%
2026-05-11	2.6500	2.6500	2.3800	2.4400	-7.925%	320	19,717	-21.311%
2026-05-08	2.5200	2.6500	2.4300	2.6500	+2.713%	661	19,630	-27.547%
2026-05-07	2.5000	2.8500	2.4500	2.5800	-7.857%	1,786	19,821	-25.581%
2026-05-06	2.8100	2.8600	2.7500	2.8000	0.000%	132	20,675	-31.429%
2026-05-05	2.8600	2.9000	2.7000	2.8000	-2.098%	224	20,697	-31.429%
2026-05-04	2.9000	3.0000	2.8200	2.8600	-2.055%	205	20,835	-32.867%
2026-05-01	2.8500	2.9600	2.8500	2.9200	+5.797%	175	20,763	-34.247%
2026-04-30	2.8000	2.8300	2.6500	2.7600	+0.364%	120	20,763	-30.435%
2026-04-29	2.6000	2.7500	2.4900	2.7500	+2.230%	141	20,678	-30.182%
2026-04-28	2.7700	2.8000	2.6900	2.6900	-0.738%	89	20,774	-28.625%
2026-04-27	2.7000	2.8900	2.6600	2.7100	+7.968%	237	20,755	-29.151%
2026-04-24	2.4000	2.5400	2.3400	2.5100	+5.462%	57	20,823	-23.506%
2026-04-23	2.4500	2.5300	2.2300	2.3800	-9.506%	57	20,785	-19.328%
2026-04-22	2.5300	2.6800	2.5300	2.6300	+8.678%	55	20,748	-26.996%
2026-04-21	2.6400	2.6400	2.3300	2.4200	-12.000%	179	20,854	-20.661%
2026-04-20	2.7800	2.7800	2.5100	2.7500	+0.733%	1,534	20,854	-30.182%
2026-04-17	2.7500	2.8900	2.6700	2.7300	-0.727%	365	19,743	-29.670%
2026-04-16	2.8500	2.9700	2.6500	2.7500	0.000%	555	19,799	-30.182%
2026-04-15	2.6900	2.8800	2.5000	2.7500	+14.583%	1,330	19,735	-30.182%
2026-04-14	2.2600	2.4000	2.1800	2.4000	+14.286%	305	19,672	-20.000%
2026-04-13	1.8800	2.1000	1.8500	2.1000	+10.526%	628	19,688	-8.571%
2026-04-10	2.1500	2.1500	1.8000	1.9000	-3.061%	1,271	19,632	+1.053%
2026-04-09	1.7800	2.0000	1.7200	1.9600	+7.692%	1,803	19,313	-2.041%
2026-04-08	2.0300	2.0600	1.8000	1.8200	-3.191%	651	19,100	+5.495%
2026-04-07	1.8700	1.9000	1.7100	1.8800	+1.622%	421	19,184	+2.128%
2026-04-06	1.8000	1.9000	1.7500	1.8500	+7.558%	416	18,986	+3.784%
2026-04-02	1.9000	1.9000	1.7100	1.7200	-12.690%	932	18,883	+11.628%
2026-04-01	1.8000	1.9900	1.7900	1.9700	+12.571%	614	18,883	-2.538%
2026-03-31	1.4400	2.0000	1.4400	1.7500	+23.239%	901	18,918	+9.714%
2026-03-30	1.3300	1.4500	1.3300	1.4200	+4.412%	526	18,259	+35.211%
2026-03-27	1.3500	1.3700	1.2600	1.3600	-1.449%	542	18,432	+41.176%
2026-03-26	1.6000	1.6500	1.2800	1.3800	-16.867%	2,221	18,185	+39.130%
2026-03-25	1.6500	1.7000	1.6100	1.6600	+5.732%	716	17,462	+15.663%
2026-03-24	1.6400	1.6400	1.5400	1.5700	-6.548%	883	17,987	+22.293%
2026-03-23	1.6400	1.7500	1.6400	1.6800	+1.818%	453	17,479	+14.286%
2026-03-20	1.7100	1.7500	1.6500	1.6500	-2.941%	761	17,165	+16.364%
2026-03-19	1.7100	1.7500	1.6800	1.7000	-3.955%	216	16,665	+12.941%
2026-03-18	1.7400	1.8000	1.7400	1.7700	0.000%	651	16,491	+8.475%
2026-03-17	1.8400	1.8700	1.7500	1.7700	-1.667%	180	16,080	+8.475%
2026-03-16	1.7400	1.8200	1.7100	1.8000	+3.448%	1,399	16,120	+6.667%
2026-03-13	1.7700	1.8000	1.6900	1.7400	-1.695%	1,295	16,085	+10.345%
2026-03-12	1.9600	1.9600	1.7700	1.7700	-6.842%	1,549	14,844	+8.475%
2026-03-11	2.0000	2.0000	1.8200	1.9000	-5.000%	426	13,846	+1.053%
2026-03-10	1.9900	2.0600	1.8800	2.0000	-3.846%	1,244	13,507	-4.000%
2026-03-09	2.0300	2.0800	1.9400	2.0800	-1.422%	143	13,294	-7.692%
2026-03-06	2.1300	2.1300	2.0500	2.1100	-5.804%	587	13,183	-9.005%
2026-03-05	2.5700	2.5700	2.1400	2.2400	+0.448%	162	12,644	-14.286%
2026-03-04	2.2000	2.3200	2.1500	2.2300	+3.721%	148	12,774	-13.901%
2026-03-03	2.1500	2.1700	2.0500	2.1500	-4.867%	480	12,712	-10.698%
2026-03-02	2.0000	2.2600	2.0000	2.2600	+5.607%	253	12,664	-15.044%
2026-02-27	2.1000	2.1400	2.0700	2.1400	-0.926%	87	12,692	-10.280%
2026-02-26	2.0400	2.2400	2.0400	2.1600	+5.882%	83	12,663	-11.111%
2026-02-25	1.9900	2.0500	1.9500	2.0400	+3.030%	300	12,455	-5.882%
2026-02-24	1.9700	2.0000	1.9300	1.9800	+2.062%	1,136	12,455	-3.030%
2026-02-23	2.0500	2.1000	1.9400	1.9400	-7.177%	877	12,291	-1.031%
2026-02-20	1.9700	2.1300	1.9700	2.0900	+6.633%	960	11,630	-8.134%
2026-02-19	1.8700	2.0000	1.8500	1.9600	+2.618%	910	11,662	-2.041%
2026-02-18	1.7900	1.9700	1.7200	1.9100	+7.303%	1,532	10,869	+0.524%
2026-02-17	1.8200	1.8800	1.7200	1.7800	-2.198%	3,417	9,946	+7.865%
2026-02-13	1.8300	1.9000	1.7800	1.8200	-0.546%	1,097	5,983	+5.495%
2026-02-12	1.9400	1.9400	1.7500	1.8300	-5.181%	1,388	5,983	+4.918%
2026-02-11	2.0700	2.0800	1.9100	1.9300	-7.212%	765	4,851	-0.518%
2026-02-10	2.2000	2.2500	2.0800	2.0800	-0.478%	577	4,971	-7.692%
2026-02-09	2.0500	2.1200	2.0100	2.0900	-0.476%	155	4,435	-8.134%
2026-02-06	2.1000	2.2000	2.0500	2.1000	+5.000%	444	4,298	-8.571%
2026-02-05	2.6300	2.6300	2.0000	2.0000	-25.094%	1,291	3,860	-4.000%
2026-02-04	2.8300	2.8400	2.6000	2.6700	-4.643%	1,169	2,695	-28.090%
2026-02-03	3.1000	3.1000	2.6800	2.8000	-12.500%	286	1,903	-31.429%
2026-02-02	3.3500	3.4000	3.2000	3.2000	-7.246%	51	1,637	-40.000%
2026-01-30	3.6500	3.6500	3.4200	3.4500	-5.479%	102	1,586	-44.348%
2026-01-29	3.6500	3.7300	3.6000	3.6500	-7.595%	218	1,484	-47.397%
2026-01-28	4.0800	4.4500	3.9500	3.9500	+1.542%	18	1,284	-51.392%
2026-01-27	3.8500	3.8900	3.8500	3.8900	-3.234%	9	1,280	-50.643%
2026-01-26	4.0500	4.0500	4.0000	4.0200	+0.500%	17	1,271	-52.239%
2026-01-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,262	-52.000%
2026-01-22	4.0500	4.0500	4.0000	4.0000	+5.263%	3	1,262	-52.000%
2026-01-21	3.8000	3.9000	3.8000	3.8000	0.000%	77	1,262	-49.474%
2026-01-20	3.8200	3.8500	3.7500	3.8000	-3.797%	52	1,206	-49.474%
2026-01-16	4.1300	4.1300	3.9500	3.9500	-10.227%	50	1,109	-51.392%
2026-01-13	4.5500	4.5500	4.4000	4.4000	-5.376%	5	1,109	-56.364%
2026-01-12	4.6500	4.6500	4.6500	4.6500	-5.295%	1	1,106	-58.710%
2026-01-08	4.9100	4.9100	4.9100	4.9100	-6.298%	1	1,105	-60.896%
2026-01-07	4.9500	5.3000	4.9500	5.2400	+4.800%	41	1,105	-63.359%
2026-01-06	5.0000	5.0000	4.8500	5.0000	+8.460%	74	1,121	-61.600%
2026-01-05	4.6100	4.6100	4.6100	4.6100	+3.596%	1	1,176	-58.351%
2026-01-02	4.4500	4.4600	4.4500	4.4500	+1.136%	52	1,176	-56.854%
2025-12-30	4.4000	4.4000	4.4000	4.4000	+2.564%	5	1,216	-56.364%
2025-12-29	4.2500	4.2900	4.2500	4.2900	+1.179%	7	1,211	-55.245%
2025-12-26	4.2600	4.2600	4.2400	4.2400	-0.235%	39	1,205	-54.717%
2025-12-24	4.2500	4.2500	4.2500	4.2500	+1.190%	35	1,131	-54.824%
2025-12-23	4.1500	4.2000	4.1500	4.2000	-2.098%	64	1,131	-54.286%
2025-12-22	4.0800	4.2900	4.0800	4.2900	+7.250%	9	1,071	-55.245%
2025-12-19	4.0000	4.0000	3.9500	4.0000	-3.614%	53	1,075	-52.000%
2025-12-18	4.2000	4.2000	4.1500	4.1500	-1.190%	12	1,030	-53.735%
2025-12-17	3.9000	4.2000	3.9000	4.2000	+10.526%	64	1,035	-54.286%
2025-12-16	3.7500	3.8000	3.7500	3.8000	0.000%	6	1,000	-49.474%
2025-12-15	3.9000	3.9000	3.8000	3.8000	-3.797%	177	994	-49.474%
2025-12-12	4.2000	4.2000	3.9500	3.9500	-5.952%	44	993	-51.392%
2025-12-11	4.2000	4.2000	4.2000	4.2000	-1.176%	6	967	-54.286%
2025-12-10	4.2500	4.2500	4.0000	4.2500	-2.299%	11	962	-54.824%
2025-12-08	4.3500	4.3500	4.3500	4.3500	+4.067%	2	962	-55.862%
2025-12-04	4.1700	4.2500	4.1500	4.1800	+2.451%	10	962	-54.067%
2025-12-02	4.0800	4.0800	4.0800	4.0800	-1.687%	4	957	-52.941%
2025-11-26	4.2300	4.2300	4.1500	4.1500	+3.750%	4	952	-53.735%
2025-11-21	4.3000	4.3000	4.0000	4.0000	-11.504%	2	952	-52.000%
2025-11-19	4.6500	4.6500	4.5200	4.5200	-2.586%	4	952	-57.522%
2025-11-17	5.0000	5.0000	4.6400	4.6400	-7.200%	45	949	-58.621%
2025-11-14	4.8300	5.0000	4.8300	5.0000	0.000%	54	948	-61.600%
2025-11-13	5.0000	5.0000	5.0000	5.0000	-6.716%	1	994	-61.600%
2025-11-12	5.4300	5.4300	5.3500	5.3600	+1.708%	213	995	-64.179%
2025-11-11	5.3000	5.3000	5.2700	5.2700	-0.566%	11	1,059	-63.567%
2025-11-10	4.8200	5.3000	4.8200	5.3000	+13.978%	171	1,069	-63.774%
2025-11-06	4.7000	5.0000	4.5000	4.6500	+16.250%	505	1,194	-58.710%
2025-11-05	4.0000	4.1200	4.0000	4.0000	-2.439%	31	1,045	-52.000%
2025-11-04	4.2500	4.3000	4.1000	4.1000	-7.029%	51	1,036	-53.171%
2025-10-31	4.4100	4.4100	4.4100	4.4100	+3.765%	50	994	-56.463%
2025-10-30	4.4000	4.4200	4.2000	4.2500	-3.409%	29	944	-54.824%
2025-10-28	4.5000	4.5000	4.4000	4.4000	-3.509%	19	969	-56.364%
2025-10-24	4.5000	4.5600	4.5000	4.5600	+3.401%	2	980	-57.895%
2025-10-21	4.4100	4.4100	4.4100	4.4100	+1.379%	15	982	-56.463%
2025-10-20	4.3500	4.3500	4.3500	4.3500	0.000%	26	967	-55.862%
2025-10-16	4.3500	4.3500	4.3500	4.3500	-4.396%	400	941	-55.862%
2025-10-15	4.3500	4.5500	4.3500	4.5500	+1.790%	3	541	-57.802%
2025-10-14	4.4700	4.4700	4.4700	4.4700	-3.871%	1	540	-57.047%
2025-10-13	4.6200	4.6500	4.4300	4.6500	+3.333%	34	539	-58.710%
2025-10-10	4.7000	4.7000	4.5000	4.5000	-9.091%	114	534	-57.333%
2025-10-09	4.9500	4.9500	4.9500	4.9500	+3.125%	8	444	-61.212%
2025-10-08	4.2000	4.8000	4.2000	4.8000	+0.418%	3	451	-60.000%
2025-10-07	4.9000	4.9500	4.7500	4.7800	-4.970%	63	452	-59.833%
2025-10-06	4.8800	5.3400	4.8000	5.0300	+1.207%	86	476	-61.829%
2025-10-03	5.1500	5.1500	4.9700	4.9700	+6.882%	3	430	-61.368%
2025-10-02	4.5500	4.6500	4.5000	4.6500	+10.714%	44	433	-58.710%
2025-10-01	4.2000	4.2000	4.2000	4.2000	-2.326%	2	391	-54.286%
2025-09-30	4.8300	4.8300	4.3000	4.3000	-13.131%	27	389	-55.349%
2025-09-29	5.0500	5.1000	4.9500	4.9500	+3.125%	7	362	-61.212%
2025-09-26	4.8000	4.8600	4.8000	4.8000	+2.128%	45	355	-60.000%
2025-09-25	4.7000	4.7000	4.7000	4.7000	-2.083%	6	310	-59.149%
2025-09-24	4.8000	4.8000	4.8000	4.8000	-3.030%	1	304	-60.000%
2025-09-23	4.9500	5.2500	4.9500	4.9500	-3.509%	5	303	-61.212%
2025-09-22	5.6200	5.6200	5.0200	5.1300	+4.694%	32	299	-62.573%
2025-09-19	4.9000	4.9000	4.9000	4.9000	-2.000%	3	268	-60.816%
2025-09-18	4.9100	5.0000	4.7700	5.0000	+11.111%	43	265	-61.600%
2025-09-17	4.4900	4.7000	4.4500	4.5000	+4.651%	96	228	-57.333%
2025-09-16	4.1500	4.3000	4.1000	4.3000	+6.173%	65	135	-55.349%
2025-09-15	4.5000	4.5000	4.0500	4.0500	0.000%	70	70	-52.593%