Dark

SNOW20261218C270
SNOW Dec 18 2026 270.00 Call (SNOW261218C00270000)
option OPRA

EOD

Sep 24, 2026

76.05-0.588%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	75.0000	76.0500	75.0000	76.0500	-0.588%	4	456	0.000%
2026-09-18	76.5000	76.5000	76.5000	76.5000	+9.993%	4	454	-0.588%
2026-09-15	69.5500	69.5500	69.5500	69.5500	-10.604%	1	454	+9.346%
2026-09-10	77.5500	77.8000	77.5500	77.8000	+1.223%	2	455	-2.249%
2026-09-09	78.9800	80.8300	76.8600	76.8600	-9.041%	4	455	-1.054%
2026-09-04	84.5000	84.5000	84.5000	84.5000	-14.921%	2	454	-10.000%
2026-09-03	115.0000	115.0000	99.3200	99.3200	+62.182%	25	454	-23.429%
2026-09-02	67.1000	67.1000	59.4000	61.2400	-14.565%	21	450	+24.184%
2026-09-01	73.5000	73.5000	71.6800	71.6800	-9.392%	3	453	+6.097%
2026-08-28	78.3400	79.1100	78.3400	79.1100	-3.395%	2	454	-3.868%
2026-08-27	82.8000	82.8000	81.8900	81.8900	+18.853%	11	455	-7.132%
2026-08-26	69.3200	69.3200	68.9000	68.9000	-2.958%	5	456	+10.377%
2026-08-25	70.6200	71.0000	65.5000	71.0000	-6.579%	6	453	+7.113%
2026-08-24	76.0000	76.0000	76.0000	76.0000	+2.564%	1	452	+0.066%
2026-08-20	74.1000	74.1000	74.1000	74.1000	+1.507%	1	451	+2.632%
2026-08-19	73.0000	73.0000	73.0000	73.0000	-5.133%	1	451	+4.178%
2026-08-18	80.0000	80.0000	76.9500	76.9500	-6.216%	3	450	-1.170%
2026-08-17	82.0500	82.0500	82.0500	82.0500	-1.347%	1	448	-7.313%
2026-08-14	85.0000	85.0000	83.1700	83.1700	-6.139%	3	448	-8.561%
2026-08-13	88.6100	88.6100	88.6100	88.6100	+0.693%	1	447	-14.174%
2026-08-12	90.4900	90.4900	88.0000	88.0000	-1.124%	13	448	-13.580%
2026-08-11	89.0000	89.0000	89.0000	89.0000	-1.766%	1	446	-14.551%
2026-08-10	93.5500	93.5500	90.6000	90.6000	+10.894%	3	445	-16.060%
2026-08-07	83.9300	83.9300	81.7000	81.7000	+5.338%	8	445	-6.916%
2026-08-06	77.7800	77.9400	77.3900	77.5600	-2.989%	6	449	-1.947%
2026-08-05	79.9500	79.9500	79.9500	79.9500	-0.075%	1	451	-4.878%
2026-08-04	80.0100	80.0100	80.0100	80.0100	+9.648%	1	451	-4.949%
2026-08-03	74.0000	76.4600	72.9700	72.9700	+16.046%	50	452	+4.221%
2026-07-30	60.7100	62.8800	57.3400	62.8800	+7.837%	5	427	+20.945%
2026-07-29	55.1000	60.9700	55.1000	58.3100	+50.361%	22	428	+30.424%
2026-07-28	44.1000	44.1000	38.7800	38.7800	-15.824%	10	429	+96.106%
2026-07-27	46.0700	46.0700	46.0700	46.0700	-1.749%	1	428	+65.075%
2026-07-24	43.5000	47.0500	43.5000	46.8900	+6.447%	22	427	+62.188%
2026-07-23	48.5000	48.5000	43.6000	44.0500	-5.167%	6	424	+72.645%
2026-07-22	44.6500	46.4500	44.6500	46.4500	-4.522%	5	423	+63.724%
2026-07-21	52.4900	53.3500	48.6500	48.6500	+3.621%	8	426	+56.321%
2026-07-17	45.0000	46.9500	45.0000	46.9500	-5.419%	4	427	+61.981%
2026-07-16	49.6400	49.6400	49.6400	49.6400	+6.296%	1	427	+53.203%
2026-07-15	46.7000	46.7000	46.7000	46.7000	-11.115%	1	428	+62.848%
2026-07-14	48.2500	52.5400	48.2500	52.5400	+11.787%	6	429	+44.747%
2026-07-13	43.3500	49.9000	43.0000	47.0000	+4.213%	20	428	+61.809%
2026-07-10	50.2000	50.2000	42.9400	45.1000	+8.885%	13	430	+68.625%
2026-07-08	41.4200	41.4200	41.4200	41.4200	-17.948%	1	428	+83.607%
2026-07-07	48.3500	50.4800	48.3500	50.4800	+11.067%	3	428	+50.654%
2026-07-06	46.0500	46.0500	45.4500	45.4500	+7.269%	8	426	+67.327%
2026-07-02	43.0300	43.0300	42.3700	42.3700	-4.787%	32	403	+79.490%
2026-07-01	44.5000	44.5000	44.5000	44.5000	+11.950%	2	403	+70.899%
2026-06-30	38.0000	39.7500	37.9000	39.7500	+1.740%	3	403	+91.321%
2026-06-29	39.9800	40.0500	39.0700	39.0700	+43.114%	200	405	+94.651%
2026-06-25	24.0000	27.3500	24.0000	27.3000	-1.551%	28	440	+178.571%
2026-06-24	30.0500	30.0500	27.7300	27.7300	-5.358%	84	430	+174.252%
2026-06-23	28.1500	29.3000	28.1500	29.3000	+10.566%	26	444	+159.556%
2026-06-22	29.0500	29.3000	26.5000	26.5000	-11.667%	23	428	+186.981%
2026-06-18	26.0700	30.0000	26.0700	30.0000	-7.264%	4	422	+153.500%
2026-06-17	32.3500	32.3500	32.3500	32.3500	-6.232%	1	422	+135.085%
2026-06-16	37.1500	37.1500	33.0800	34.5000	+0.554%	4	422	+120.435%
2026-06-15	33.7700	34.3100	33.7700	34.3100	+13.911%	2	419	+121.655%
2026-06-12	35.2700	35.2700	30.1200	30.1200	-14.867%	8	419	+152.490%
2026-06-11	37.1500	37.1500	35.3800	35.3800	-6.377%	2	419	+114.952%
2026-06-08	35.8100	37.7900	35.8100	37.7900	+8.064%	2	419	+101.244%
2026-06-05	38.9500	38.9500	34.6000	34.9700	-12.268%	20	419	+117.472%
2026-06-04	40.9400	42.0000	39.8600	39.8600	+4.236%	16	426	+90.793%
2026-06-03	40.3000	40.3000	38.2400	38.2400	-24.172%	19	425	+98.876%
2026-06-02	50.8700	50.8700	45.7600	50.4300	-21.995%	9	424	+50.803%
2026-06-01	48.4000	64.6500	48.4000	64.6500	+48.792%	57	423	+17.633%
2026-05-29	42.0000	43.4500	39.4100	43.4500	+17.147%	20	444	+75.029%
2026-05-28	33.8700	37.0900	32.1500	37.0900	+232.646%	92	449	+105.042%
2026-05-27	12.5700	12.5700	11.1500	11.1500	-10.800%	8	392	+582.063%
2026-05-26	12.5500	12.5500	12.5000	12.5000	+22.549%	3	392	+508.400%
2026-05-22	10.2000	10.2000	10.2000	10.2000	+18.605%	3	391	+645.588%
2026-05-21	8.6000	8.6000	8.6000	8.6000	+0.703%	1	391	+784.302%
2026-05-20	8.5400	8.5400	8.5400	8.5400	-10.576%	4	391	+790.515%
2026-05-19	11.4500	11.4500	9.5500	9.5500	+0.526%	3	387	+696.335%
2026-05-18	7.8000	9.5000	7.8000	9.5000	+45.038%	32	387	+700.526%
2026-05-12	6.5500	6.5500	6.5500	6.5500	+3.150%	80	387	+1,061.069%
2026-05-07	6.3500	6.3500	6.3500	6.3500	+64.935%	1	387	+1,097.638%
2026-04-24	3.8500	3.8500	3.8500	3.8500	-8.333%	1	387	+1,875.325%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-29.412%	1	388	+1,710.714%
2026-04-22	6.2500	6.3000	5.9500	5.9500	+22.680%	3	389	+1,178.151%
2026-04-20	4.8500	4.8500	4.8500	4.8500	+12.791%	1	386	+1,468.041%
2026-04-17	4.2500	4.4000	4.2500	4.3000	+1.176%	18	385	+1,668.605%
2026-04-16	4.2500	4.2500	4.2500	4.2500	+18.056%	1	373	+1,689.412%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+10.769%	2	373	+2,012.500%
2026-04-13	3.4000	3.4000	3.0000	3.2500	+53.302%	6	371	+2,240.000%
2026-04-10	2.4500	2.4500	2.0000	2.1200	-18.462%	23	370	+3,487.264%
2026-04-09	3.4900	3.4900	2.6000	2.6000	-40.909%	3	391	+2,825.000%
2026-04-08	4.4000	4.4000	4.4000	4.4000	+8.642%	1	392	+1,628.409%
2026-04-07	4.0100	4.0500	4.0100	4.0500	0.000%	6	391	+1,777.778%
2026-04-06	4.0000	4.0500	4.0000	4.0500	-13.646%	2	387	+1,777.778%
2026-04-02	4.7500	4.9500	4.6900	4.6900	-3.299%	20	396	+1,521.535%
2026-04-01	5.0000	5.0000	4.8500	4.8500	+1.464%	3	396	+1,468.041%
2026-03-31	4.1800	4.9400	4.1800	4.7800	-9.811%	8	397	+1,491.004%
2026-03-30	5.3000	5.3500	5.3000	5.3000	+1.338%	28	405	+1,334.906%
2026-03-27	5.3500	5.4800	5.2200	5.2300	-23.201%	12	402	+1,354.111%
2026-03-25	6.8100	6.8100	6.8100	6.8100	-17.455%	3	407	+1,016.740%
2026-03-20	9.5000	9.5000	8.2500	8.2500	-22.170%	2	409	+821.818%
2026-03-16	10.6000	10.6000	10.6000	10.6000	-1.212%	16	410	+617.453%
2026-03-12	10.7000	11.5500	10.7000	10.7300	+1.706%	66	394	+608.760%
2026-03-10	10.5500	10.5500	10.5500	10.5500	-10.593%	1	349	+620.853%
2026-03-09	11.9300	12.2500	11.8000	11.8000	-9.509%	24	349	+544.492%
2026-03-06	12.9000	13.1700	12.9000	13.0400	+15.398%	24	336	+483.206%
2026-03-05	11.3000	11.3000	11.3000	11.3000	+15.660%	1	326	+573.009%
2026-03-04	9.7700	9.7700	9.7700	9.7700	+0.205%	2	325	+678.403%
2026-02-27	9.4500	9.7500	9.4500	9.7500	+0.206%	2	323	+680.000%
2026-02-26	9.7300	9.7300	9.7300	9.7300	-13.125%	3	325	+681.603%
2026-02-25	10.5000	11.2000	10.5000	11.2000	+30.233%	2	325	+579.018%
2026-02-24	8.6000	8.6000	8.6000	8.6000	-1.714%	1	325	+784.302%
2026-02-23	8.8400	8.8400	8.7500	8.7500	-36.456%	2	324	+769.143%
2026-02-20	13.7100	13.7700	13.7100	13.7700	+8.170%	3	324	+452.288%
2026-02-18	12.7300	12.7300	12.7300	12.7300	+4.344%	1	321	+497.408%
2026-02-11	13.1000	13.8100	12.2000	12.2000	-18.721%	8	320	+523.361%
2026-02-10	15.0000	15.6500	14.9100	15.0100	+38.341%	47	320	+406.662%
2026-02-06	9.9900	11.4500	9.2800	10.8500	+8.500%	19	333	+600.922%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+5.374%	2	329	+660.500%
2026-02-04	10.6600	10.6600	9.2000	9.4900	-10.892%	227	329	+701.370%
2026-02-03	15.4000	15.4000	10.4500	10.6500	-46.750%	9	168	+614.085%
2026-01-29	20.0000	20.0000	20.0000	20.0000	-9.132%	6	166	+280.250%
2026-01-26	22.0100	22.0100	22.0100	22.0100	+10.050%	1	166	+245.525%
2026-01-21	20.0000	20.0000	20.0000	20.0000	-16.771%	1	165	+280.250%
2026-01-16	24.0300	24.0300	24.0300	24.0300	+15.141%	3	166	+216.479%
2026-01-14	20.0000	20.8700	20.0000	20.8700	-2.477%	5	166	+264.399%
2026-01-13	21.4700	21.4700	21.4000	21.4000	-22.772%	4	162	+255.374%
2026-01-08	27.7500	27.8500	27.7100	27.7100	-16.712%	9	162	+174.450%
2026-01-07	32.8000	33.2700	32.8000	33.2700	+24.142%	10	166	+128.584%
2026-01-05	26.8000	26.8000	26.8000	26.8000	+3.675%	1	163	+183.769%
2025-12-31	25.8500	25.8500	25.8500	25.8500	-6.102%	1	163	+194.197%
2025-12-23	27.5700	27.5700	27.5300	27.5300	+6.623%	10	163	+176.244%
2025-12-17	28.0600	28.0700	25.8200	25.8200	-3.296%	5	173	+194.539%
2025-12-16	26.1500	26.8000	26.1500	26.7000	+16.340%	12	178	+184.831%
2025-12-15	22.9500	22.9500	22.9500	22.9500	-11.561%	1	178	+231.373%
2025-12-12	25.9500	25.9500	25.9500	25.9500	-2.700%	2	177	+193.064%
2025-12-10	26.4900	26.6700	26.2500	26.6700	-19.450%	5	177	+185.152%
2025-12-05	32.9000	33.1100	31.2700	33.1100	-8.612%	46	177	+129.689%
2025-12-04	38.9500	38.9500	36.2300	36.2300	-34.603%	34	176	+109.909%
2025-12-03	55.5000	55.5000	55.4000	55.4000	+5.024%	12	176	+37.274%
2025-12-02	54.0000	54.0000	52.5000	52.7500	+13.076%	3	175	+44.171%
2025-11-25	46.6500	46.6500	46.6500	46.6500	+11.416%	2	173	+63.023%
2025-11-24	41.8700	41.8700	41.8700	41.8700	+8.052%	1	175	+81.634%
2025-11-21	38.7500	38.7500	38.7500	38.7500	-22.111%	1	175	+96.258%
2025-11-20	49.7500	49.7500	49.7500	49.7500	-1.970%	2	175	+52.864%
2025-11-17	50.7500	50.7500	50.7500	50.7500	-5.405%	1	175	+49.852%
2025-11-14	53.5000	53.6500	53.5000	53.6500	-10.940%	12	174	+41.752%
2025-11-11	60.2400	60.2400	60.2400	60.2400	-1.985%	1	173	+26.245%
2025-11-10	61.3800	61.4600	61.3800	61.4600	+8.033%	2	173	+23.739%
2025-11-07	56.8900	56.8900	56.8900	56.8900	-6.277%	5	173	+33.679%
2025-11-05	59.0100	60.7000	59.0100	60.7000	+2.154%	6	173	+25.288%
2025-11-04	59.4200	59.4200	59.4200	59.4200	-7.156%	1	174	+27.987%
2025-10-31	62.9500	64.0000	61.9500	64.0000	+3.443%	12	173	+18.828%
2025-10-30	58.5000	62.5000	58.5000	61.8700	+4.971%	47	172	+22.919%
2025-10-28	60.1800	60.1800	58.5000	58.9400	+3.786%	6	152	+29.030%
2025-10-27	59.5000	59.5000	56.7900	56.7900	+11.528%	3	152	+33.914%
2025-10-24	50.9200	50.9200	50.9200	50.9200	+6.083%	5	152	+49.352%
2025-10-23	47.9100	48.0000	47.9100	48.0000	+2.564%	5	147	+58.438%
2025-10-21	46.8000	46.8000	46.8000	46.8000	+9.091%	2	146	+62.500%
2025-10-16	47.2000	47.2000	42.9000	42.9000	-5.193%	28	145	+77.273%
2025-10-14	43.3000	45.2500	43.3000	45.2500	-3.846%	2	139	+68.066%
2025-10-13	47.0600	47.0600	47.0600	47.0600	+1.641%	1	137	+61.602%
2025-10-10	48.5500	48.5500	46.3000	46.3000	+18.718%	2	137	+64.255%
2025-10-07	39.0000	39.0000	39.0000	39.0000	-4.529%	1	138	+95.000%
2025-10-03	40.3000	40.8500	40.3000	40.8500	+5.911%	2	138	+86.169%
2025-10-02	38.5700	38.5700	38.5700	38.5700	+18.132%	3	137	+97.174%
2025-09-30	32.6500	32.6500	32.6500	32.6500	-2.827%	4	140	+132.925%
2025-09-29	33.6000	33.6000	33.6000	33.6000	+2.004%	1	144	+126.339%
2025-09-23	32.9400	32.9400	32.9400	32.9400	-1.818%	1	143	+130.874%
2025-09-22	33.5500	33.5500	33.5500	33.5500	-1.382%	1	143	+126.677%
2025-09-19	33.0000	34.0200	33.0000	34.0200	+21.068%	23	142	+123.545%
2025-09-16	28.1000	28.1000	28.1000	28.1000	-12.868%	2	120	+170.641%
2025-09-10	33.0000	33.0000	32.2500	32.2500	+5.738%	8	118	+135.814%
2025-09-05	30.5000	30.5000	30.5000	30.5000	-18.558%	14	112	+149.344%
2025-08-29	37.4500	37.4500	37.4500	37.4500	-14.459%	1	111	+103.071%
2025-08-28	35.3500	43.7800	35.3500	43.7800	+97.118%	4	111	+73.709%
2025-08-27	22.2100	22.2100	22.2100	22.2100	+6.166%	1	107	+242.413%
2025-08-18	20.9200	20.9200	20.9200	20.9200	+1.999%	1	107	+263.528%
2025-08-11	20.5100	20.5100	20.5100	20.5100	+2.550%	44	107	+270.795%
2025-08-08	23.0000	23.0000	20.0000	20.0000	-31.857%	7	63	+280.250%
2025-07-15	29.3500	29.3500	29.3500	29.3500	+2.265%	1	60	+159.114%
2025-07-14	28.7000	28.7000	28.7000	28.7000	-19.269%	1	61	+164.983%
2025-07-08	36.3500	36.4500	35.5500	35.5500	-4.435%	35	60	+113.924%
2025-06-24	36.7300	37.2000	36.7300	37.2000	+17.536%	2	53	+104.435%
2025-06-20	31.6500	31.6500	31.6500	31.6500	+7.910%	2	52	+140.284%
2025-06-17	29.1600	29.3300	29.1600	29.3300	+1.138%	2	52	+159.291%
2025-06-16	29.0000	29.0000	29.0000	29.0000	-5.844%	1	53	+162.241%
2025-06-02	29.9500	30.8000	29.9500	30.8000	+19.612%	3	54	+146.916%
2025-05-22	25.0000	25.7500	25.0000	25.7500	+31.378%	5	51	+195.340%
2025-05-21	19.9700	19.9700	19.6000	19.6000	-1.259%	15	50	+288.010%
2025-05-13	19.8500	19.8500	19.8500	19.8500	+18.507%	1	40	+283.123%
2025-05-05	16.7500	16.7500	16.7500	16.7500	-1.180%	1	40	+354.030%
2025-02-25	18.0000	18.0000	16.9500	16.9500	-36.942%	5	39	+348.673%
2025-02-11	26.9200	27.0300	26.8800	26.8800	+1.587%	3	39	+182.924%
2025-02-10	26.4600	26.4600	26.4600	26.4600	-5.059%	1	39	+187.415%
2025-02-04	27.8700	27.8700	27.8700	27.8700	+11.124%	1	39	+172.874%
2025-01-29	25.0800	25.0800	25.0800	25.0800	-7.454%	4	39	+203.230%
2025-01-28	27.8800	27.8800	27.1000	27.1000	+23.182%	11	38	+180.627%
2025-01-27	22.0000	22.0000	22.0000	22.0000	+10.000%	1	38	+245.682%
2025-01-23	20.0000	20.0000	20.0000	20.0000	-6.542%	1	37	+280.250%
2025-01-22	21.0000	21.4000	21.0000	21.4000	+1.905%	15	38	+255.374%
2025-01-21	21.0000	21.0000	21.0000	21.0000	+5.000%	1	24	+262.143%
2025-01-17	20.0000	20.0000	20.0000	20.0000	+17.647%	2	24	+280.250%
2025-01-13	17.0000	17.0000	17.0000	17.0000	+4.938%	1	24	+347.353%
2025-01-07	17.3000	17.3000	16.2000	16.2000	-8.578%	3	24	+369.444%
2025-01-06	17.7200	17.7200	17.7200	17.7200	+4.235%	10	24	+329.176%
2025-01-03	16.0000	17.0000	16.0000	17.0000	+18.467%	4	14	+347.353%
2024-12-30	14.8000	14.8000	14.3500	14.3500	+1.773%	11	12	+429.965%
2024-12-27	14.1000	14.1000	14.1000	14.1000	-21.667%	2	12	+439.362%
2024-12-23	15.0000	18.0000	15.0000	18.0000	-11.330%	5	11	+322.500%
2024-12-18	20.3000	20.3000	20.3000	20.3000	-3.333%	1	11	+274.631%
2024-12-17	22.2500	22.2500	21.0000	21.0000	-21.201%	5	11	+262.143%
2024-12-09	26.6500	26.6500	26.6500	26.6500	0.000%	8	8	+185.366%

.dark-mode .jMqsgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMqsgs{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20261218C270SNOW Dec 18 2026 270.00 Call (SNOW261218C00270000)option OPRA

SNOW20261218C270
SNOW Dec 18 2026 270.00 Call (SNOW261218C00270000)
option OPRA