Dark

SNOW20261218P150
SNOW Dec 18 2026 150.00 Put (SNOW261218P00150000)
option OPRA

EOD

Aug 4, 2026

2.24-22.222%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.2400	2.2400	2.2400	2.2400	-22.222%	1	4,034	0.000%
2026-07-31	2.8800	2.8800	2.8800	2.8800	-25.195%	17	4,035	-22.222%
2026-07-28	4.1900	4.1900	3.8500	3.8500	+6.354%	4	4,035	-41.818%
2026-07-27	3.6200	3.6200	3.6200	3.6200	-16.782%	1	4,035	-38.122%
2026-07-20	4.2000	4.4000	4.2000	4.3500	+4.067%	26	4,035	-48.506%
2026-07-15	4.1800	4.1800	4.1800	4.1800	+1.951%	3	4,025	-46.411%
2026-07-14	4.1000	4.1000	4.1000	4.1000	-6.393%	5	4,022	-45.366%
2026-07-13	4.3800	4.3800	4.3800	4.3800	-12.400%	1	4,027	-48.858%
2026-07-10	5.0000	5.0500	4.9000	5.0000	-6.015%	537	4,028	-55.200%
2026-07-06	5.3200	5.3200	5.3200	5.3200	-3.273%	2	3,606	-57.895%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-24.658%	5	3,606	-59.273%
2026-06-26	7.3000	7.3000	7.3000	7.3000	-8.176%	1	3,606	-69.315%
2026-06-22	7.9500	7.9500	7.9500	7.9500	-3.049%	10	3,605	-71.824%
2026-06-11	8.2000	8.2000	8.2000	8.2000	+6.771%	177	3,605	-72.683%
2026-06-10	7.6800	7.6800	7.6800	7.6800	-15.138%	1	3,793	-70.833%
2026-06-09	8.3300	9.0500	8.3300	9.0500	+13.125%	2	3,794	-75.249%
2026-06-08	8.0000	8.0000	8.0000	8.0000	-5.882%	1	3,794	-72.000%
2026-06-05	8.5000	8.5000	8.2000	8.5000	+11.989%	62	3,793	-73.647%
2026-06-03	7.5900	7.5900	7.5900	7.5900	+21.440%	70	3,849	-70.487%
2026-06-02	6.2500	6.2500	6.2500	6.2500	+20.192%	5	3,884	-64.160%
2026-06-01	5.5000	5.6500	5.2000	5.2000	-24.638%	207	3,882	-56.923%
2026-05-29	6.9000	6.9000	6.9000	6.9000	-5.479%	1	3,887	-67.536%
2026-05-28	7.6700	11.1000	7.2000	7.3000	-61.780%	57	3,888	-69.315%
2026-05-27	20.0000	20.1000	19.1000	19.1000	+1.975%	23	3,900	-88.272%
2026-05-26	18.8500	18.8500	18.7300	18.7300	-18.388%	3	3,889	-88.041%
2026-05-21	22.9500	22.9500	22.9500	22.9500	+7.746%	1	3,888	-90.240%
2026-05-19	20.5600	22.5000	20.4100	21.3000	-25.079%	9	3,888	-89.484%
2026-05-14	28.4300	28.4300	28.4300	28.4300	-0.768%	35	3,886	-92.121%
2026-05-13	28.6500	28.6500	28.6500	28.6500	-0.693%	10	3,806	-92.182%
2026-05-12	29.1500	29.1500	28.8500	28.8500	-6.026%	35	3,806	-92.236%
2026-05-08	30.0500	30.7000	30.0500	30.7000	-6.116%	26	3,806	-92.704%
2026-05-01	32.7000	32.7000	32.7000	32.7000	-2.066%	1	3,818	-93.150%
2026-04-30	33.3900	33.3900	33.3900	33.3900	+8.585%	1	3,818	-93.291%
2026-04-27	30.7500	30.7500	30.7500	30.7500	+2.092%	1	3,818	-92.715%
2026-04-23	30.5000	30.5000	30.1200	30.1200	+18.303%	2	3,818	-92.563%
2026-04-22	25.4600	25.4600	25.4600	25.4600	-7.920%	6	3,817	-91.202%
2026-04-20	27.9500	27.9500	27.5500	27.6500	-2.812%	6	3,817	-91.899%
2026-04-16	28.4500	28.4500	28.4500	28.4500	-8.167%	2	3,818	-92.127%
2026-04-15	30.9800	30.9800	30.9800	30.9800	-7.522%	1	3,816	-92.770%
2026-04-14	34.6600	34.6600	33.5000	33.5000	-6.944%	6	3,815	-93.313%
2026-04-13	38.7000	38.7000	36.0000	36.0000	-16.260%	2	3,813	-93.778%
2026-04-10	40.1200	43.2000	40.1200	42.9900	+62.410%	140	3,814	-94.789%
2026-04-02	26.4300	26.4700	26.4300	26.4700	-1.854%	2	3,920	-91.538%
2026-03-27	26.9700	26.9700	26.9700	26.9700	+18.134%	1	3,920	-91.694%
2026-03-26	22.8300	22.8300	22.8300	22.8300	+0.044%	2	3,919	-90.188%
2026-03-24	22.8200	22.8200	22.8200	22.8200	+16.906%	2	3,921	-90.184%
2026-03-23	20.2200	20.2200	19.4500	19.5200	-10.582%	46	3,919	-88.525%
2026-03-20	21.8300	21.8300	21.8300	21.8300	+9.150%	2	3,951	-89.739%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-0.498%	1	3,949	-88.800%
2026-03-13	20.1000	20.1000	20.1000	20.1000	+5.789%	1	3,948	-88.856%
2026-03-11	19.1500	19.1500	19.0000	19.0000	-6.634%	3	3,948	-88.211%
2026-03-10	20.1000	20.3500	20.1000	20.3500	+3.562%	34	3,947	-88.993%
2026-03-09	20.7000	20.7000	19.5000	19.6500	-1.008%	78	3,946	-88.601%
2026-03-06	20.0500	20.0500	19.8500	19.8500	-4.291%	118	3,918	-88.715%
2026-03-05	20.7400	20.7400	20.7400	20.7400	-8.433%	1	3,902	-89.200%
2026-03-04	22.6000	22.6500	22.3500	22.6500	+5.349%	7	3,902	-90.110%
2026-03-02	21.5000	21.5000	21.5000	21.5000	-3.414%	2	3,900	-89.581%
2026-02-27	22.2600	22.2600	22.2600	22.2600	+14.154%	1	3,898	-89.937%
2026-02-26	19.5000	19.5000	19.5000	19.5000	-15.217%	2	3,897	-88.513%
2026-02-25	23.0000	23.0000	23.0000	23.0000	-11.776%	2	3,897	-90.261%
2026-02-24	26.0700	26.0700	26.0700	26.0700	-1.623%	1	3,897	-91.408%
2026-02-23	25.0000	26.5000	25.0000	26.5000	+21.005%	5	3,898	-91.547%
2026-02-20	21.9000	21.9000	21.9000	21.9000	+4.535%	4	3,898	-89.772%
2026-02-17	21.8500	21.8500	20.9500	20.9500	-4.338%	2	3,898	-89.308%
2026-02-12	21.9000	21.9000	21.9000	21.9000	+6.829%	1	3,898	-89.772%
2026-02-11	18.7500	21.1700	18.7500	20.5000	+4.913%	123	3,898	-89.073%
2026-02-10	19.4000	20.3200	19.2300	19.5400	-7.917%	60	3,957	-88.536%
2026-02-09	21.5000	21.5000	21.1100	21.2200	-5.479%	25	3,897	-89.444%
2026-02-06	24.0500	24.0500	22.4500	22.4500	-8.740%	21	3,917	-90.022%
2026-02-04	24.9600	24.9600	24.6000	24.6000	+43.023%	3	3,896	-90.894%
2026-02-03	17.2000	17.2000	17.2000	17.2000	+14.590%	1	3,893	-86.977%
2026-02-02	15.0100	15.0100	15.0100	15.0100	+10.775%	5	3,892	-85.077%
2026-01-30	13.3500	13.5500	13.3500	13.5500	-0.733%	27	3,897	-83.469%
2026-01-29	13.6000	13.6500	13.5600	13.6500	+55.114%	23	3,874	-83.590%
2026-01-28	10.4900	10.4900	8.7900	8.8000	-21.499%	11	3,872	-74.545%
2026-01-26	11.2100	11.2100	11.2100	11.2100	+1.817%	10	3,883	-80.018%
2026-01-23	11.0100	11.0100	11.0100	11.0100	-1.696%	2	3,883	-79.655%
2026-01-16	10.8500	11.2000	10.8500	11.2000	-0.885%	3	3,884	-80.000%
2026-01-15	11.3000	11.3000	11.3000	11.3000	+0.893%	8	3,884	-80.177%
2026-01-13	11.1000	11.3000	11.1000	11.2000	+24.444%	9	3,876	-80.000%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+3.330%	1	3,870	-75.111%
2026-01-07	8.7100	8.7100	8.7100	8.7100	+12.387%	6	3,870	-74.282%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-14.365%	1	3,876	-71.097%
2025-12-30	9.0500	9.0500	9.0500	9.0500	-0.549%	5	3,875	-75.249%
2025-12-29	9.1000	9.1000	9.1000	9.1000	+1.111%	10	3,880	-75.385%
2025-12-23	9.0000	9.0000	9.0000	9.0000	+2.857%	5	3,890	-75.111%
2025-12-22	9.0000	9.0000	8.7500	8.7500	-14.717%	15	3,890	-74.400%
2025-12-19	10.2600	10.2600	10.2600	10.2600	+4.374%	4	3,890	-78.168%
2025-12-18	9.8100	9.8800	9.8100	9.8300	+3.801%	10	3,894	-77.213%
2025-12-17	9.4700	9.4700	9.4700	9.4700	+1.283%	15	3,894	-76.346%
2025-12-16	9.9500	9.9500	9.3500	9.3500	-10.010%	69	3,900	-76.043%
2025-12-15	10.2200	10.3900	10.0000	10.3900	+1.564%	13	3,946	-78.441%
2025-12-10	10.0000	10.2600	10.0000	10.2300	+8.254%	11	3,941	-78.104%
2025-12-05	9.1000	9.6500	9.1000	9.4500	+9.249%	14	3,932	-76.296%
2025-12-04	8.2000	8.9600	8.2000	8.6500	+20.139%	25	3,929	-74.104%
2025-12-03	7.1900	8.0500	4.7700	7.2000	-3.485%	353	3,915	-68.889%
2025-12-02	4.1300	7.4600	4.1300	7.4600	-9.794%	42	3,804	-69.973%
2025-12-01	8.2700	8.2700	8.2700	8.2700	-8.111%	10	3,836	-72.914%
2025-11-25	9.0000	9.0000	9.0000	9.0000	-3.743%	5	3,836	-75.111%
2025-11-20	9.3500	9.3500	9.3500	9.3500	+7.595%	1	3,836	-76.043%
2025-11-14	8.6900	8.6900	8.6900	8.6900	+12.857%	1	3,835	-74.223%
2025-11-10	7.6000	7.7000	7.6000	7.7000	-15.385%	2	3,834	-70.909%
2025-10-23	9.1000	9.1000	9.1000	9.1000	-14.953%	17	3,834	-75.385%
2025-10-16	10.0500	10.9900	10.0500	10.7000	+14.807%	180	3,851	-79.065%
2025-10-09	9.0500	9.3200	7.0500	9.3200	+0.215%	18	3,957	-75.966%
2025-10-08	6.9600	9.5800	6.9600	9.3000	-12.264%	16	3,957	-75.914%
2025-10-07	10.7500	10.7500	10.6000	10.6000	+9.845%	59	4,015	-78.868%
2025-10-03	10.0000	10.0000	9.6500	9.6500	-0.618%	7	4,015	-76.788%
2025-10-02	9.7100	9.7100	9.7100	9.7100	-6.635%	1	4,017	-76.931%
2025-10-01	9.0700	10.4000	9.0700	10.4000	-6.726%	2	4,017	-78.462%
2025-09-26	11.2500	11.2500	11.1500	11.1500	+15.544%	11	4,018	-79.910%
2025-09-08	9.8900	9.8900	9.6500	9.6500	-4.455%	11	4,029	-76.788%
2025-08-29	8.9000	10.1000	8.9000	10.1000	+21.248%	2	4,021	-77.822%
2025-08-28	9.3900	9.3900	8.3300	8.3300	-46.431%	196	4,021	-73.109%
2025-08-25	18.0200	18.0200	15.5500	15.5500	0.000%	4	3,826	-85.595%
2025-08-22	15.9500	17.9300	14.9600	15.5500	+38.345%	4	3,824	-85.595%
2025-07-31	11.2000	11.2400	11.2000	11.2400	-6.489%	2	3,822	-80.071%
2025-07-30	12.0200	12.0200	12.0200	12.0200	-7.822%	1	3,822	-81.364%
2025-07-21	13.0400	13.0400	13.0400	13.0400	-5.507%	3	3,822	-82.822%
2025-07-17	13.6500	13.8000	13.6500	13.8000	+3.759%	25	3,825	-83.768%
2025-07-15	13.3000	13.3000	13.3000	13.3000	-2.278%	1	3,842	-83.158%
2025-06-30	13.4000	13.6100	13.3000	13.6100	+1.567%	3	3,844	-83.542%
2025-06-27	13.4000	13.4000	13.4000	13.4000	-4.286%	1	3,844	-83.284%
2025-06-26	14.0000	14.0000	14.0000	14.0000	+2.941%	1	3,843	-84.000%
2025-06-24	13.8000	13.8000	13.6000	13.6000	-11.688%	2	3,843	-83.529%
2025-06-23	14.7500	15.4000	14.7500	15.4000	-0.324%	5,047	3,843	-85.455%
2025-06-06	15.4500	15.4500	15.4500	15.4500	-0.323%	2	5,759	-85.502%
2025-06-04	15.5000	15.5000	15.5000	15.5000	-3.125%	1	5,760	-85.548%
2025-06-02	16.0000	16.0000	16.0000	16.0000	-7.781%	1	5,761	-86.000%
2025-05-30	17.3500	17.3500	17.3500	17.3500	+2.360%	2	5,761	-87.089%
2025-05-29	17.1000	17.1000	16.9500	16.9500	+1.802%	3	5,761	-86.785%
2025-05-28	16.5000	16.6500	16.5000	16.6500	+4.062%	2	5,764	-86.547%
2025-05-27	16.0000	16.0000	16.0000	16.0000	-11.111%	1	5,764	-86.000%
2025-05-23	17.7000	18.0000	17.7000	18.0000	+1.408%	4,000	7,563	-87.556%
2025-05-22	19.2500	19.2500	17.7500	17.7500	-16.549%	5	7,563	-87.380%
2025-05-21	21.2700	21.2700	21.2700	21.2700	-2.431%	2	7,566	-89.469%
2025-05-20	21.8500	21.8500	21.8000	21.8000	-13.561%	2	7,564	-89.725%
2025-05-09	25.2200	25.2200	25.2200	25.2200	-18.593%	10	7,564	-91.118%
2025-04-30	30.9800	30.9800	30.9800	30.9800	+1.574%	1	7,564	-92.770%
2025-04-25	30.5000	30.5000	30.5000	30.5000	-19.312%	4	7,563	-92.656%
2025-04-22	37.8000	37.8000	37.8000	37.8000	-9.893%	1	7,563	-94.074%
2025-04-08	38.5000	41.9500	38.5000	41.9500	-2.623%	1,502	7,563	-94.660%
2025-04-04	42.9000	43.0800	42.9000	43.0800	+24.186%	18	8,063	-94.800%
2025-04-03	34.6900	34.6900	34.6900	34.6900	+14.074%	5	8,056	-93.543%
2025-04-02	30.4000	30.4100	30.4000	30.4100	-5.117%	6	8,061	-92.634%
2025-04-01	32.0500	32.0500	32.0500	32.0500	+0.628%	1	8,055	-93.011%
2025-03-28	31.8500	31.8500	31.8500	31.8500	+12.266%	2	8,056	-92.967%
2025-03-26	28.3700	28.3700	28.3700	28.3700	-8.454%	1	8,056	-92.104%
2025-03-14	30.9900	30.9900	30.9900	30.9900	-9.040%	2	8,055	-92.772%
2025-03-11	34.0700	34.0700	34.0700	34.0700	-0.467%	1	8,054	-93.425%
2025-03-10	34.2300	34.2300	34.2300	34.2300	+20.063%	1	8,055	-93.456%
2025-03-06	28.5100	28.5100	28.5100	28.5100	+13.812%	2	8,054	-92.143%
2025-03-04	27.4000	27.4000	25.0500	25.0500	-0.516%	1,001	8,054	-91.058%
2025-02-28	25.1800	25.1800	25.1800	25.1800	+6.921%	2	7,056	-91.104%
2025-02-27	23.2000	23.7000	23.2000	23.5500	-15.288%	166	7,056	-90.488%
2025-02-26	26.8000	27.8000	26.5000	27.8000	-1.593%	806	7,056	-91.942%
2025-02-25	28.1000	28.2500	27.5000	28.2500	+22.560%	293	7,026	-92.071%
2025-02-20	23.0500	23.0500	23.0500	23.0500	+11.622%	1	7,026	-90.282%
2025-02-13	19.3500	22.1000	19.3500	20.6500	-3.953%	2,762	7,025	-89.153%
2025-02-12	21.5000	21.5000	21.5000	21.5000	+0.608%	3	4,385	-89.581%
2025-02-06	21.3700	21.3700	21.3700	21.3700	-11.143%	2	4,382	-89.518%
2025-01-27	24.7000	24.7000	24.0500	24.0500	+0.208%	374	4,384	-90.686%
2025-01-21	24.0000	24.0000	24.0000	24.0000	-1.639%	1	1,011	-90.667%
2025-01-17	24.3000	24.4000	24.3000	24.4000	-19.285%	6,002	1,011	-90.820%
2024-12-30	30.1000	30.2300	30.1000	30.2300	+8.041%	2	1,011	-92.590%
2024-12-18	27.9800	27.9800	27.9800	27.9800	+4.912%	1	1,010	-91.994%
2024-12-10	26.6700	26.6700	26.6700	26.6700	+8.857%	1	1,010	-91.601%
2024-11-29	24.5000	24.5000	24.5000	24.5000	-7.547%	4	1,009	-90.857%
2024-11-27	26.6500	26.6500	26.5000	26.5000	+14.719%	2	1,009	-91.547%
2024-11-25	23.1000	23.1000	23.1000	23.1000	-11.154%	1,000	1,009	-90.303%
2024-11-21	26.1500	26.1500	26.0000	26.0000	-37.650%	3	29	-91.385%
2024-11-19	41.7000	41.7000	41.7000	41.7000	-4.925%	1	29	-94.628%
2024-11-12	43.8600	43.8600	43.8600	43.8600	-11.697%	1	28	-94.893%
2024-11-01	49.6700	49.6700	49.6700	49.6700	-4.573%	50	28	-95.490%
2024-09-20	52.0600	52.0600	52.0500	52.0500	-1.867%	4	33	-95.696%
2024-09-11	53.0400	53.0400	53.0400	53.0400	-3.564%	1	31	-95.777%
2024-09-06	55.0000	55.0000	55.0000	55.0000	+4.186%	2	30	-95.927%
2024-08-28	50.9000	52.7900	50.9000	52.7900	+7.955%	5	30	-95.757%
2024-08-27	48.9000	48.9000	48.9000	48.9000	-0.811%	2	33	-95.419%
2024-08-26	48.2400	49.3000	48.2400	49.3000	-3.333%	6	35	-95.456%
2024-08-23	51.0500	51.0500	50.9900	51.0000	+6.941%	24	39	-95.608%
2024-08-22	48.3100	48.3100	47.6900	47.6900	+9.506%	25	27	-95.303%
2024-07-25	43.5000	43.5500	43.5000	43.5500	-3.757%	4	4	-94.856%
2024-07-24	45.2500	45.2500	45.2500	45.2500	0.000%	2	2	-95.050%

.dark-mode .l14RX2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l14RX2{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20261218P150SNOW Dec 18 2026 150.00 Put (SNOW261218P00150000)option OPRA

SNOW20261218P150
SNOW Dec 18 2026 150.00 Put (SNOW261218P00150000)
option OPRA