Dark

SNOW20261218P125
SNOW Dec 18 2026 125.00 Put (SNOW261218P00125000)
option OPRA

EOD

Oct 1, 2026

0.2200+69.231%(+0.0900)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2200	0.2200	0.2200	+69.231%	6	605	0.000%
2026-09-29	0.1300	0.1300	0.1300	0.1300	-35.000%	2	605	+69.231%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+11.111%	1	604	+10.000%
2026-09-11	0.1200	0.1800	0.1200	0.1800	+1,700.000%	7	603	+22.222%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-96.154%	1	607	+2,100.000%
2026-09-03	0.2600	0.2600	0.2600	0.2600	+271.429%	6	607	-15.385%
2026-09-02	0.3000	0.3000	0.0700	0.0700	-76.667%	4	601	+214.286%
2026-09-01	0.2900	0.3000	0.2900	0.3000	-33.333%	8	601	-26.667%
2026-08-19	0.4500	0.4500	0.4500	0.4500	+25.000%	1	601	-51.111%
2026-08-13	0.3600	0.3600	0.3600	0.3600	-55.000%	1	601	-38.889%
2026-08-06	0.7900	0.8700	0.6900	0.8000	-38.462%	6	602	-72.500%
2026-07-31	1.4800	1.4800	1.3000	1.3000	-18.750%	2	603	-83.077%
2026-07-29	1.6000	1.6000	1.6000	1.6000	-5.882%	1	603	-86.250%
2026-07-28	1.6600	1.7700	1.6600	1.7000	+4.938%	3	604	-87.059%
2026-07-27	1.6200	1.6200	1.6200	1.6200	-21.739%	1	604	-86.420%
2026-07-22	2.0700	2.0700	2.0700	2.0700	+1.970%	5	605	-89.372%
2026-07-21	2.2900	2.2900	2.0300	2.0300	+0.995%	2	600	-89.163%
2026-07-20	2.1500	2.1500	2.0100	2.0100	+9.239%	8	601	-89.055%
2026-07-15	1.8400	1.8400	1.8400	1.8400	-9.804%	1	595	-88.043%
2026-07-14	2.0400	2.0400	2.0400	2.0400	-5.116%	1	596	-89.216%
2026-07-13	2.1500	2.1500	2.1500	2.1500	-12.245%	10	596	-89.767%
2026-07-09	2.5500	2.5500	2.4500	2.4500	+2.083%	4	586	-91.020%
2026-07-08	2.4000	2.4000	2.4000	2.4000	+3.896%	5	588	-90.833%
2026-07-07	2.3100	2.3100	2.3100	2.3100	-4.149%	1	583	-90.476%
2026-07-06	3.2500	3.2500	2.4100	2.4100	-18.027%	5	584	-90.871%
2026-06-30	2.9400	2.9400	2.9400	2.9400	-1.010%	2	586	-92.517%
2026-06-29	2.9700	2.9700	2.9700	2.9700	-19.730%	1	586	-92.593%
2026-06-26	3.7000	3.7000	3.7000	3.7000	-13.953%	1	586	-94.054%
2026-06-25	4.3000	4.3000	4.3000	4.3000	+10.256%	1	587	-94.884%
2026-06-24	3.9000	3.9000	3.9000	3.9000	-4.878%	1	587	-94.359%
2026-06-23	4.0500	4.1000	4.0500	4.1000	+15.493%	4	587	-94.634%
2026-06-22	3.5500	3.5500	3.5500	3.5500	+6.607%	1	585	-93.803%
2026-06-16	3.9500	3.9500	3.3300	3.3300	-3.478%	3	586	-93.393%
2026-06-15	3.4500	3.4500	3.4500	3.4500	-13.317%	1	589	-93.623%
2026-06-12	3.9800	3.9800	3.9800	3.9800	-0.500%	2	589	-94.472%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+5.263%	1	589	-94.500%
2026-06-08	3.9500	3.9500	3.8000	3.8000	-1.299%	23	589	-94.211%
2026-06-05	4.0000	4.0000	3.8500	3.8500	+14.925%	2	612	-94.286%
2026-06-04	3.3500	3.4300	3.2500	3.3500	0.000%	35	614	-93.433%
2026-06-03	3.1400	3.4000	3.1400	3.3500	+9.121%	3	634	-93.433%
2026-06-02	3.0700	3.0700	3.0700	3.0700	+22.311%	1	635	-92.834%
2026-06-01	2.5500	2.8500	2.5100	2.5100	-19.032%	26	635	-91.235%
2026-05-29	3.2500	3.5000	2.9900	3.1000	-10.663%	14	647	-92.903%
2026-05-28	3.7500	4.6000	3.2000	3.4700	-66.473%	232	652	-93.660%
2026-05-27	10.6500	10.6500	9.8700	10.3500	+4.020%	11	755	-97.874%
2026-05-26	9.8500	10.0100	9.2500	9.9500	-10.360%	279	752	-97.789%
2026-05-22	11.1000	11.1000	11.1000	11.1000	-10.843%	1	645	-98.018%
2026-05-21	12.5000	12.5500	12.4000	12.4500	-0.400%	15	645	-98.233%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-4.871%	8	645	-98.240%
2026-05-18	14.0000	14.0400	13.1400	13.1400	-13.836%	7	643	-98.326%
2026-05-15	15.2500	15.2500	15.2500	15.2500	-7.012%	1	643	-98.557%
2026-05-14	16.5500	16.5500	16.4000	16.4000	+5.806%	2	639	-98.659%
2026-05-13	15.5000	15.5000	15.5000	15.5000	-7.186%	1	637	-98.581%
2026-05-11	16.5000	16.7000	16.5000	16.7000	+1.520%	2	637	-98.683%
2026-05-08	16.6000	16.6000	16.4500	16.4500	-11.559%	2	638	-98.663%
2026-05-05	19.4500	19.4500	18.6000	18.6000	-2.362%	8	637	-98.817%
2026-04-24	18.7700	20.2500	18.7700	19.0500	+9.483%	15	632	-98.845%
2026-04-23	17.9000	17.9000	17.4000	17.4000	+13.800%	2	627	-98.736%
2026-04-22	15.2900	15.2900	15.2900	15.2900	-4.078%	1	626	-98.561%
2026-04-21	15.9400	15.9400	15.9400	15.9400	-7.861%	1	626	-98.620%
2026-04-17	17.7000	17.7500	17.3000	17.3000	-0.288%	185	626	-98.728%
2026-04-16	18.1000	18.1000	17.3500	17.3500	-18.353%	37	500	-98.732%
2026-04-14	20.7500	21.3000	20.2000	21.2500	-4.964%	9	483	-98.965%
2026-04-13	23.3400	23.3400	22.3600	22.3600	-11.830%	5	483	-99.016%
2026-04-10	25.7500	25.7500	25.3600	25.3600	+17.953%	4	483	-99.132%
2026-04-09	21.5000	21.5000	21.5000	21.5000	+29.909%	1	482	-98.977%
2026-04-07	16.4500	16.5500	16.3000	16.5500	+0.915%	16	482	-98.671%
2026-04-06	16.4000	16.4000	16.4000	16.4000	+4.459%	1	475	-98.659%
2026-04-02	15.7000	15.7000	15.7000	15.7000	+3.974%	1	473	-98.599%
2026-04-01	15.2500	15.2500	15.1000	15.1000	+2.165%	3	473	-98.543%
2026-03-30	14.7800	14.7800	14.7800	14.7800	-9.325%	1	470	-98.512%
2026-03-27	15.9300	16.3000	15.9300	16.3000	+16.097%	41	471	-98.650%
2026-03-25	14.1600	14.2500	14.0400	14.0400	+30.605%	69	430	-98.433%
2026-03-13	11.5000	11.5000	10.7500	10.7500	-1.826%	10	362	-97.953%
2026-03-11	10.9000	10.9500	10.9000	10.9500	-13.439%	2	353	-97.991%
2026-03-04	12.6500	12.6500	12.6500	12.6500	-4.887%	5	352	-98.261%
2026-03-03	13.2500	13.5000	13.2500	13.3000	+33.000%	79	357	-98.346%
2026-02-26	11.7000	11.7000	10.0000	10.0000	-25.926%	12	281	-97.800%
2026-02-25	13.8500	13.8500	12.3000	13.5000	-8.845%	15	285	-98.370%
2026-02-23	15.0000	15.0000	14.8100	14.8100	+27.672%	4	285	-98.515%
2026-02-17	11.6000	11.6000	11.6000	11.6000	+8.920%	5	282	-98.103%
2026-02-13	9.2000	11.4800	9.1200	10.6500	-8.584%	313	241	-97.934%
2026-02-11	11.4100	11.6500	11.4100	11.6500	-9.969%	11	241	-98.112%
2026-02-06	14.5500	14.9000	12.7400	12.9400	-14.587%	187	251	-98.300%
2026-02-05	15.1500	15.1500	15.1500	15.1500	+6.690%	1	183	-98.548%
2026-02-04	13.3800	14.2000	12.6000	14.2000	+18.333%	85	182	-98.451%
2026-02-03	9.0000	12.0000	9.0000	12.0000	+110.158%	48	129	-98.167%
2026-01-26	5.7100	5.7100	5.7100	5.7100	+0.175%	10	115	-96.147%
2026-01-22	5.7000	5.7000	5.7000	5.7000	+14.000%	10	117	-96.140%
2026-01-12	5.0000	5.0000	5.0000	5.0000	+25.000%	2	117	-95.600%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-20.477%	5	119	-94.500%
2025-12-18	4.9500	5.0800	4.9500	5.0300	+11.283%	20	114	-95.626%
2025-12-16	5.0000	5.0500	4.5200	4.5200	-0.659%	50	124	-95.133%
2025-12-04	4.5500	4.5500	4.5400	4.5500	+6.557%	66	124	-95.165%
2025-12-01	4.3000	4.3000	4.2700	4.2700	-22.924%	20	101	-94.848%
2025-11-28	5.5400	5.5400	5.5400	5.5400	+3.940%	2	101	-96.029%
2025-11-20	4.3900	5.3300	4.3900	5.3300	+13.163%	16	103	-95.872%
2025-11-19	4.7300	4.7500	4.7100	4.7100	+14.599%	32	114	-95.329%
2025-11-14	4.0700	4.1100	4.0600	4.1100	-8.259%	16	144	-94.647%
2025-11-04	4.4800	4.4800	4.4800	4.4800	+8.213%	1	160	-95.089%
2025-10-27	4.1400	4.1400	4.1400	4.1400	-21.887%	1	161	-94.686%
2025-09-22	5.3000	5.3000	5.3000	5.3000	-8.621%	1	161	-95.849%
2025-09-15	5.8000	5.8000	5.8000	5.8000	+1.754%	2	160	-96.207%
2025-09-04	6.0000	6.0000	5.7000	5.7000	+22.056%	29	162	-96.140%
2025-08-28	5.5000	5.5000	4.6700	4.6700	-45.698%	6	148	-95.289%
2025-08-25	8.6000	8.6000	8.6000	8.6000	-12.513%	1	148	-97.442%
2025-08-22	8.6500	9.8300	8.6500	9.8300	-10.146%	2	147	-97.762%
2025-08-19	8.6500	11.2600	8.6500	10.9400	+13.958%	8	147	-97.989%
2025-08-18	8.8500	9.6000	8.8500	9.6000	+10.345%	2	147	-97.708%
2025-08-15	8.6500	8.7000	8.6500	8.7000	+20.000%	5	147	-97.471%
2025-07-18	7.2500	7.2500	7.2500	7.2500	-18.994%	4	147	-96.966%
2025-06-12	8.9500	8.9500	8.9500	8.9500	-34.432%	1	157	-97.542%
2025-05-13	13.6500	13.6500	13.6500	13.6500	-10.784%	1	158	-98.388%
2025-05-09	15.3000	15.3000	15.3000	15.3000	-2.857%	2	158	-98.562%
2025-05-08	15.7500	15.7500	15.7500	15.7500	-5.689%	2	158	-98.603%
2025-05-07	16.7000	16.7000	16.7000	16.7000	-23.640%	1	158	-98.683%
2025-04-23	21.8700	21.8700	21.8700	21.8700	-26.115%	2	158	-98.994%
2025-04-07	29.6000	29.6000	29.6000	29.6000	+8.504%	1	158	-99.257%
2025-04-04	27.2800	27.2800	27.2800	27.2800	+16.581%	2	158	-99.194%
2025-04-03	23.1900	23.4000	23.1900	23.4000	+12.880%	3	158	-99.060%
2025-03-13	20.7300	20.7300	20.7300	20.7300	-5.126%	1	160	-98.939%
2025-03-10	21.8500	21.8500	21.8500	21.8500	+14.518%	1	160	-98.993%
2025-03-07	19.0800	19.0800	19.0800	19.0800	+16.341%	2	160	-98.847%
2025-03-04	16.4000	16.4000	16.4000	16.4000	+35.425%	1	160	-98.659%
2025-02-13	12.0200	12.1500	12.0200	12.1100	-7.203%	14	168	-98.183%
2025-02-12	13.0000	13.0500	13.0000	13.0500	-10.616%	2	168	-98.314%
2025-01-17	14.6000	14.6000	14.6000	14.6000	-6.410%	4	166	-98.493%
2025-01-14	15.6000	15.6000	15.6000	15.6000	-7.032%	1	166	-98.590%
2024-12-26	16.9000	17.0500	16.7800	16.7800	-4.387%	37	167	-98.689%
2024-12-13	17.3500	17.5500	17.3500	17.5500	+9.688%	4	157	-98.746%
2024-12-11	16.0000	16.0000	16.0000	16.0000	+1.911%	1	156	-98.625%
2024-12-06	15.7000	15.7000	15.7000	15.7000	+7.978%	2	157	-98.599%
2024-12-02	14.7500	14.7500	14.5400	14.5400	-6.495%	52	158	-98.487%
2024-11-27	15.5000	15.5500	15.5000	15.5500	-12.591%	20	112	-98.585%
2024-11-21	17.7900	17.7900	17.7900	17.7900	-32.434%	1	112	-98.763%
2024-11-13	27.8400	27.8400	26.3300	26.3300	-19.603%	2	112	-99.164%
2024-10-07	32.7500	32.7500	32.7500	32.7500	-1.681%	5	114	-99.328%
2024-09-25	33.3100	33.3100	33.3100	33.3100	-9.973%	2	114	-99.340%
2024-09-10	36.8900	37.0000	36.8900	37.0000	-3.014%	2	112	-99.405%
2024-09-06	38.6700	38.6700	37.9000	38.1500	+4.808%	26	110	-99.423%
2024-09-04	36.5800	36.7200	35.6000	36.4000	+1.818%	33	111	-99.396%
2024-09-03	36.7000	36.7000	35.7500	35.7500	+5.147%	6	102	-99.385%
2024-08-29	34.0000	34.0000	34.0000	34.0000	-5.292%	1	103	-99.353%
2024-08-28	35.9000	35.9000	35.9000	35.9000	+7.389%	1	103	-99.387%
2024-08-26	33.3500	33.8600	33.3500	33.4300	-4.267%	10	102	-99.342%
2024-08-23	34.8000	36.1500	34.1500	34.9200	+5.023%	158	92	-99.370%
2024-08-22	33.0000	33.2500	32.9500	33.2500	+18.201%	3	21	-99.338%
2024-08-21	28.5000	28.5000	28.1300	28.1300	-6.233%	11	20	-99.218%
2024-08-19	30.0000	30.0000	30.0000	30.0000	-3.226%	1	19	-99.267%
2024-08-16	31.0000	31.0000	31.0000	31.0000	-6.991%	2	20	-99.290%
2024-08-12	33.3300	33.3300	33.3300	33.3300	-9.919%	1	20	-99.340%
2024-08-05	37.0000	37.0000	37.0000	37.0000	+10.514%	5	20	-99.405%
2024-08-02	33.4800	33.4800	33.4800	33.4800	+1.455%	2	15	-99.343%
2024-08-01	33.0000	33.0000	33.0000	33.0000	+15.587%	1	14	-99.333%
2024-07-22	28.5500	28.5500	28.5500	28.5500	-0.070%	1	13	-99.229%
2024-07-18	28.6200	28.7500	28.5700	28.5700	+7.406%	16	12	-99.230%
2024-07-12	26.6000	26.6000	26.6000	26.6000	0.000%	4	2	-99.173%

.dark-mode .Kp1QDQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kp1QDQ{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20261218P125SNOW Dec 18 2026 125.00 Put (SNOW261218P00125000)option OPRA

SNOW20261218P125
SNOW Dec 18 2026 125.00 Put (SNOW261218P00125000)
option OPRA