Dark

SNAP20280121P5
SNAP Jan 21 2028 5.00 Put (SNAP280121P00005000)
option OPRA

EOD

Aug 10, 2026

1.26+2.439%(+0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2600	1.2700	1.2600	1.2600	+2.439%	12	20,110	0.000%
2026-08-07	1.3000	1.3100	1.2300	1.2300	-4.651%	66	20,099	+2.439%
2026-08-06	1.3100	1.3600	1.2700	1.2900	0.000%	12	20,037	-2.326%
2026-08-05	1.2900	1.3300	1.2800	1.2900	+3.200%	207	20,031	-2.326%
2026-08-04	1.2800	1.3700	1.2000	1.2500	-15.541%	370	20,113	+0.800%
2026-08-03	1.5500	1.5600	1.4800	1.4800	-6.329%	174	20,328	-14.865%
2026-07-31	1.6300	1.6500	1.5800	1.5800	-1.863%	4	20,159	-20.253%
2026-07-30	1.6400	1.6400	1.6100	1.6100	-2.424%	22	20,158	-21.739%
2026-07-28	1.6500	1.6500	1.6500	1.6500	-2.367%	50	20,138	-23.636%
2026-07-27	1.6900	1.6900	1.6900	1.6900	-2.874%	1	20,088	-25.444%
2026-07-23	1.7300	1.7600	1.7300	1.7400	+4.192%	19	20,087	-27.586%
2026-07-22	1.6700	1.6700	1.6700	1.6700	+0.602%	1	20,103	-24.551%
2026-07-21	1.6500	1.6600	1.6500	1.6600	-0.599%	2	20,102	-24.096%
2026-07-20	1.6400	1.6700	1.6400	1.6700	-1.765%	23	20,100	-24.551%
2026-07-17	1.7000	1.7000	1.7000	1.7000	+3.659%	1	20,104	-25.882%
2026-07-16	1.6500	1.6500	1.6400	1.6400	+2.500%	55	20,103	-23.171%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-3.614%	10	20,058	-21.250%
2026-07-14	1.6600	1.6600	1.6600	1.6600	+1.220%	2	20,058	-24.096%
2026-07-13	1.6400	1.6400	1.6400	1.6400	+0.613%	2	20,056	-23.171%
2026-07-10	1.6600	1.6600	1.6300	1.6300	-2.976%	7	20,054	-22.699%
2026-07-09	1.6700	1.7200	1.6600	1.6800	0.000%	34	20,061	-25.000%
2026-07-07	1.6700	1.6800	1.6700	1.6800	+1.205%	201	20,059	-25.000%
2026-07-06	1.6400	1.6600	1.6400	1.6600	+2.469%	83	19,858	-24.096%
2026-07-02	1.6300	1.6300	1.6200	1.6200	-6.358%	1,601	18,178	-22.222%
2026-07-01	1.7300	1.7300	1.7300	1.7300	-3.889%	1	18,178	-27.168%
2026-06-30	1.7900	1.8000	1.7700	1.8000	0.000%	62	18,177	-30.000%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-2.703%	2	18,176	-30.000%
2026-06-26	1.8500	1.8500	1.8200	1.8500	+1.093%	156	18,175	-31.892%
2026-06-25	1.8300	1.8600	1.8200	1.8300	+2.809%	70	18,019	-31.148%
2026-06-24	1.7700	1.8000	1.7600	1.7800	+3.488%	9	18,005	-29.213%
2026-06-23	1.7500	1.8000	1.7200	1.7200	+1.176%	265	17,997	-26.744%
2026-06-22	1.7400	1.7400	1.7000	1.7000	-0.585%	47	18,097	-25.882%
2026-06-18	1.7000	1.7300	1.6900	1.7100	+3.012%	85	18,085	-26.316%
2026-06-17	1.5900	1.6600	1.5800	1.6600	+7.097%	53	18,085	-24.096%
2026-06-16	1.4100	1.5500	1.3900	1.5500	+12.319%	29	18,085	-18.710%
2026-06-15	1.4000	1.4000	1.3500	1.3800	-8.609%	14	18,067	-8.696%
2026-06-12	1.5100	1.5100	1.5100	1.5100	-0.658%	3	18,067	-16.556%
2026-06-11	1.5500	1.5500	1.5200	1.5200	+3.401%	13	18,067	-17.105%
2026-06-10	1.4600	1.4800	1.4600	1.4700	0.000%	14	18,067	-14.286%
2026-06-09	1.4200	1.4700	1.4200	1.4700	+4.255%	14	18,066	-14.286%
2026-06-08	1.4200	1.4300	1.4100	1.4100	+2.174%	3	18,065	-10.638%
2026-06-05	1.3200	1.3800	1.3200	1.3800	+4.545%	21	18,065	-8.696%
2026-06-04	1.3500	1.3800	1.3200	1.3200	-6.383%	104	18,086	-4.545%
2026-06-03	1.4100	1.4100	1.4100	1.4100	+1.439%	2	18,186	-10.638%
2026-06-02	1.3600	1.4200	1.3600	1.3900	+2.963%	206	18,188	-9.353%
2026-06-01	1.3400	1.3500	1.3400	1.3500	-3.571%	2	18,188	-6.667%
2026-05-29	1.3700	1.4100	1.3400	1.4000	+6.061%	997	18,187	-10.000%
2026-05-28	1.3700	1.3700	1.3200	1.3200	-2.941%	51	18,216	-4.545%
2026-05-27	1.4000	1.4000	1.3600	1.3600	-2.857%	6	18,215	-7.353%
2026-05-26	1.4000	1.4100	1.4000	1.4000	0.000%	3	18,221	-10.000%
2026-05-22	1.3900	1.4200	1.3900	1.4000	-1.408%	24	18,219	-10.000%
2026-05-21	1.4300	1.4300	1.4200	1.4200	-1.389%	2	18,217	-11.268%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+0.699%	1	18,217	-12.500%
2026-05-19	1.3900	1.4500	1.3900	1.4300	+2.143%	105	18,215	-11.888%
2026-05-18	1.4100	1.4100	1.4000	1.4000	-2.098%	101	18,215	-10.000%
2026-05-15	1.4700	1.4700	1.4300	1.4300	-1.379%	39	18,215	-11.888%
2026-05-14	1.4600	1.4900	1.4500	1.4500	+5.839%	119	18,330	-13.103%
2026-05-13	1.3700	1.3900	1.3600	1.3700	-1.439%	1,376	18,370	-8.029%
2026-05-12	1.3900	1.3900	1.3900	1.3900	+0.725%	9	18,370	-9.353%
2026-05-11	1.3600	1.3800	1.3600	1.3800	+5.344%	11	18,370	-8.696%
2026-05-08	1.3300	1.3300	1.3100	1.3100	+1.550%	240	17,163	-3.817%
2026-05-07	1.3500	1.3500	1.2700	1.2900	-3.008%	4	17,003	-2.326%
2026-05-05	1.3300	1.3300	1.3300	1.3300	+0.758%	20	17,005	-5.263%
2026-05-01	1.3500	1.3500	1.3200	1.3200	-5.036%	3	16,985	-4.545%
2026-04-30	1.3900	1.4600	1.3900	1.3900	+1.460%	43	16,985	-9.353%
2026-04-29	1.4000	1.4000	1.3700	1.3700	+3.788%	19	16,978	-8.029%
2026-04-27	1.4400	1.4400	1.3200	1.3200	-10.204%	59	16,966	-4.545%
2026-04-24	1.4500	1.4700	1.4500	1.4700	-0.676%	5	16,957	-14.286%
2026-04-23	1.4700	1.4800	1.4700	1.4800	+3.497%	50	16,955	-14.865%
2026-04-22	1.4300	1.4300	1.4300	1.4300	0.000%	2	16,915	-11.888%
2026-04-21	1.3900	1.4500	1.3900	1.4300	+2.878%	5	16,918	-11.888%
2026-04-20	1.4000	1.4000	1.3900	1.3900	+4.511%	2	16,918	-9.353%
2026-04-17	1.3700	1.3800	1.3300	1.3300	-4.317%	45	16,919	-5.263%
2026-04-16	1.4000	1.4000	1.3700	1.3900	-0.714%	91	16,899	-9.353%
2026-04-15	1.4000	1.4600	1.3600	1.4000	-8.497%	69	16,886	-10.000%
2026-04-14	1.5800	1.5900	1.5300	1.5300	-6.707%	18	16,938	-17.647%
2026-04-13	1.7900	1.7900	1.6400	1.6400	-2.381%	106	16,931	-23.171%
2026-04-10	1.6800	1.6800	1.6800	1.6800	-4.000%	2	16,860	-25.000%
2026-04-09	1.7500	1.7500	1.7500	1.7500	+5.422%	5	16,859	-28.000%
2026-04-08	1.6600	1.6600	1.6600	1.6600	-6.742%	15	16,878	-24.096%
2026-04-06	1.6800	1.7800	1.6800	1.7800	+1.136%	32	16,878	-29.213%
2026-04-02	1.8000	1.8100	1.7600	1.7600	+0.571%	7	16,852	-28.409%
2026-04-01	1.7800	1.8000	1.7500	1.7500	-1.685%	115	16,852	-28.000%
2026-03-31	1.9900	1.9900	1.5000	1.7800	-11.000%	3	16,949	-29.213%
2026-03-30	2.1000	2.1000	2.0000	2.0000	-3.382%	6	16,947	-37.000%
2026-03-27	2.1200	2.1200	2.0500	2.0700	+1.471%	38	16,950	-39.130%
2026-03-26	1.8800	2.0400	1.8800	2.0400	+10.870%	222	16,982	-38.235%
2026-03-25	1.8700	1.8700	1.8200	1.8400	-4.167%	3	17,116	-31.522%
2026-03-24	1.8000	1.9200	1.8000	1.9200	+4.348%	202	17,115	-34.375%
2026-03-23	1.8200	1.8400	1.8200	1.8400	+1.099%	30	16,913	-31.522%
2026-03-20	1.8200	1.8200	1.8200	1.8200	+4.598%	125	16,879	-30.769%
2026-03-17	1.7700	1.7700	1.7400	1.7400	-4.396%	42	16,786	-27.586%
2026-03-16	1.7400	1.8200	1.7400	1.8200	+10.976%	30	16,752	-30.769%
2026-03-13	1.6400	1.6400	1.6400	1.6400	-5.747%	2	16,722	-23.171%
2026-03-12	1.7200	1.7400	1.6900	1.7400	+2.353%	12	16,722	-27.586%
2026-03-11	1.6600	1.7100	1.6600	1.7000	+0.592%	9	16,718	-25.882%
2026-03-10	1.6600	1.6900	1.6600	1.6900	+4.321%	3	16,719	-25.444%
2026-03-09	1.5900	1.6700	1.5900	1.6200	+1.250%	8	16,718	-22.222%
2026-03-06	1.6100	1.6200	1.5900	1.6000	+3.226%	16	16,715	-21.250%
2026-03-05	1.5300	1.5500	1.5300	1.5500	-13.408%	3	16,707	-18.710%
2026-03-03	1.7900	1.7900	1.7900	1.7900	+9.816%	6	16,709	-29.609%
2026-03-02	1.6400	1.6400	1.6300	1.6300	-1.212%	11	16,709	-22.699%
2026-02-27	1.6200	1.6500	1.6100	1.6500	+3.125%	8	16,700	-23.636%
2026-02-26	1.6000	1.6200	1.5700	1.6000	-3.030%	24	16,695	-21.250%
2026-02-25	1.6800	1.6800	1.6500	1.6500	-1.786%	110	16,617	-23.636%
2026-02-24	1.6800	1.6800	1.6800	1.6800	+0.599%	1	16,617	-25.000%
2026-02-23	1.6700	1.6800	1.6700	1.6700	+2.454%	12	16,616	-24.551%
2026-02-20	1.6200	1.6400	1.6100	1.6300	-4.118%	267	16,617	-22.699%
2026-02-19	1.7200	1.7200	1.7000	1.7000	+0.592%	10	16,596	-25.882%
2026-02-18	1.7200	1.7200	1.6500	1.6900	0.000%	111	16,596	-25.444%
2026-02-17	1.6400	1.6900	1.6400	1.6900	+1.198%	15	16,564	-25.444%
2026-02-13	1.6800	1.6900	1.6500	1.6700	+0.602%	54	16,512	-24.551%
2026-02-12	1.5800	1.7000	1.5800	1.6600	+5.063%	104	16,512	-24.096%
2026-02-11	1.5500	1.5800	1.4500	1.5800	+8.219%	13	16,411	-20.253%
2026-02-10	1.4700	1.5200	1.4600	1.4600	-5.195%	659	16,398	-13.699%
2026-02-09	1.4800	1.5500	1.4800	1.5400	0.000%	102	15,748	-18.182%
2026-02-06	1.5000	1.5500	1.4700	1.5400	+0.654%	151	15,647	-18.182%
2026-02-05	1.3800	1.5300	1.3700	1.5300	+10.870%	445	15,515	-17.647%
2026-02-04	1.3300	1.3800	1.2900	1.3800	+8.661%	2,028	15,109	-8.696%
2026-02-03	1.2500	1.2700	1.2200	1.2700	+9.483%	266	13,084	-0.787%
2026-02-02	1.1600	1.1600	1.1600	1.1600	+5.455%	1	12,868	+8.621%
2026-01-30	1.0700	1.1000	1.0700	1.1000	+4.762%	25	12,868	+14.545%
2026-01-29	1.0100	1.0700	0.9900	1.0500	+17.978%	154	12,843	+20.000%
2026-01-23	0.8900	0.8900	0.8900	0.8900	-8.247%	1	12,823	+41.573%
2026-01-22	0.9500	0.9700	0.9500	0.9700	-4.902%	7	12,822	+29.897%
2026-01-21	0.9900	1.0500	0.9900	1.0200	-0.971%	1,000	12,827	+23.529%
2026-01-20	1.0000	1.1700	0.9500	1.0300	+7.292%	2,975	11,827	+22.330%
2026-01-16	0.9500	1.0000	0.9000	0.9600	+2.128%	6,050	2,844	+31.250%
2026-01-15	0.9600	1.0000	0.8100	0.9400	-1.053%	2,515	2,844	+34.043%
2026-01-14	0.9500	0.9500	0.9500	0.9500	+7.955%	5	396	+32.632%
2026-01-09	0.9000	0.9000	0.8800	0.8800	0.000%	2	391	+43.182%
2026-01-06	0.8800	0.8800	0.8800	0.8800	-3.297%	5	389	+43.182%
2026-01-05	0.9100	0.9100	0.9100	0.9100	+3.409%	1	390	+38.462%
2025-12-31	0.9700	0.9700	0.8800	0.8800	-7.368%	4	390	+43.182%
2025-12-30	0.9900	0.9900	0.9500	0.9500	-4.040%	107	390	+32.632%
2025-12-29	0.9900	0.9900	0.9900	0.9900	-1.000%	10	408	+27.273%
2025-12-26	1.0000	1.0000	1.0000	1.0000	-1.961%	3	408	+26.000%
2025-12-23	0.9600	1.0200	0.9600	1.0200	0.000%	10	411	+23.529%
2025-12-22	1.0200	1.0200	1.0200	1.0200	-1.923%	7	408	+23.529%
2025-12-19	1.0400	1.0400	1.0400	1.0400	+1.961%	7	408	+21.154%
2025-12-18	1.0200	1.0200	1.0200	1.0200	-2.857%	7	407	+23.529%
2025-12-17	1.0500	1.0500	1.0500	1.0500	0.000%	3	414	+20.000%
2025-12-12	1.0500	1.0500	1.0500	1.0500	+0.962%	3	414	+20.000%
2025-12-11	1.0400	1.0400	1.0400	1.0400	+4.000%	7	411	+21.154%
2025-12-10	1.0200	1.0200	1.0000	1.0000	+2.041%	41	404	+26.000%
2025-12-09	0.9800	0.9800	0.9800	0.9800	0.000%	32	374	+28.571%
2025-12-08	0.9800	0.9800	0.9800	0.9800	-5.769%	7	374	+28.571%
2025-12-01	1.0400	1.0400	1.0400	1.0400	-1.887%	2	381	+21.154%
2025-11-28	1.0600	1.0600	1.0600	1.0600	+0.952%	1	379	+18.868%
2025-11-26	1.0600	1.0600	1.0500	1.0500	+2.941%	34	348	+20.000%
2025-11-18	0.9800	1.0200	0.9800	1.0200	-15.000%	4	348	+23.529%
2025-11-17	1.0800	1.2000	0.9900	1.2000	+26.316%	6	347	+5.000%
2025-11-12	0.9500	0.9500	0.9500	0.9500	-3.061%	1	353	+32.632%
2025-11-11	0.9800	0.9800	0.9800	0.9800	-7.547%	2	353	+28.571%
2025-11-10	1.0600	1.0600	1.0600	1.0600	-3.636%	1	353	+18.868%
2025-11-06	1.1000	1.1500	1.0300	1.1000	-10.569%	258	353	+14.545%
2025-11-05	1.2100	1.2300	1.2000	1.2300	+5.128%	125	500	+2.439%
2025-11-03	1.1500	1.1700	1.1500	1.1700	-0.847%	21	396	+7.692%
2025-10-31	1.1700	1.1800	1.1700	1.1800	+1.724%	7	396	+6.780%
2025-10-30	1.1900	1.1900	1.1600	1.1600	+0.870%	70	394	+8.621%
2025-10-28	1.1500	1.1500	1.1500	1.1500	+4.545%	1	324	+9.565%
2025-10-27	1.1000	1.1000	1.1000	1.1000	-5.983%	1	322	+14.545%
2025-10-22	1.1700	1.1700	1.1600	1.1700	+1.739%	18	322	+7.692%
2025-10-21	1.1500	1.1500	1.1500	1.1500	+4.545%	70	317	+9.565%
2025-10-20	1.1000	1.1000	1.1000	1.1000	0.000%	1	247	+14.545%
2025-10-13	1.2500	1.2500	1.1000	1.1000	-5.983%	2	247	+14.545%
2025-10-10	1.1000	1.1700	1.1000	1.1700	+7.339%	30	247	+7.692%
2025-10-07	1.1100	1.1200	1.0900	1.0900	+2.830%	45	237	+15.596%
2025-10-06	1.0800	1.0800	1.0400	1.0600	-0.935%	125	192	+18.868%
2025-10-03	1.0700	1.0700	1.0700	1.0700	-7.759%	5	78	+17.757%
2025-10-01	1.1800	1.1800	1.1600	1.1600	-0.855%	15	78	+8.621%
2025-09-30	1.1400	1.1700	1.1400	1.1700	+4.464%	46	68	+7.692%
2025-09-25	1.1200	1.1200	1.1200	1.1200	+4.673%	1	44	+12.500%
2025-09-24	1.0700	1.0700	1.0700	1.0700	+4.902%	1	43	+17.757%
2025-09-23	1.0200	1.0200	1.0100	1.0200	-0.971%	29	42	+23.529%
2025-09-22	1.0300	1.0300	1.0300	1.0300	+0.980%	5	34	+22.330%
2025-09-18	1.0500	1.0500	1.0200	1.0200	-8.108%	13	34	+23.529%
2025-09-17	1.0900	1.1100	1.0900	1.1100	+4.717%	31	31	+13.514%
2025-09-15	0.9900	1.0600	0.9900	1.0600	0.000%	31	31	+18.868%