Dark

SNOW20261218P170
SNOW Dec 18 2026 170.00 Put (SNOW261218P00170000)
option OPRA

EOD

Oct 1, 2026

0.4800-9.434%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.4800	0.4800	0.4800	-9.434%	10	1,009	0.000%
2026-09-29	0.5300	0.5300	0.5300	0.5300	-29.333%	10	1,009	-9.434%
2026-09-23	0.7500	0.7500	0.7500	0.7500	-3.846%	7	1,009	-36.000%
2026-09-16	0.8000	0.8000	0.7800	0.7800	+39.286%	2	1,009	-38.462%
2026-09-08	0.5600	0.5600	0.5600	0.5600	+115.385%	3	1,009	-14.286%
2026-09-04	0.2600	0.2600	0.2600	0.2600	-48.000%	5	1,014	+84.615%
2026-09-03	0.9800	1.0000	0.4800	0.5000	-65.278%	52	1,014	-4.000%
2026-09-02	1.3200	1.4600	1.3200	1.4400	0.000%	4	1,013	-66.667%
2026-09-01	1.3600	1.4400	1.3600	1.4400	+24.138%	6	1,014	-66.667%
2026-08-31	1.1600	1.1600	1.1600	1.1600	-23.684%	1	1,009	-58.621%
2026-08-25	1.5100	1.5200	1.5100	1.5200	0.000%	2	1,009	-68.421%
2026-08-21	1.5200	1.5200	1.5200	1.5200	-5.000%	1	1,010	-68.421%
2026-08-18	1.5100	1.6800	1.5000	1.6000	+3.896%	4	1,010	-70.000%
2026-08-17	1.5400	1.5400	1.5400	1.5400	-21.429%	1	1,011	-68.831%
2026-08-13	2.0900	2.0900	1.8800	1.9600	+8.287%	5	1,011	-75.510%
2026-08-12	1.8100	1.8100	1.8100	1.8100	-27.888%	6	1,012	-73.481%
2026-08-10	2.5100	2.5100	2.5100	2.5100	-36.456%	1	1,018	-80.876%
2026-08-03	4.0100	4.0100	3.9500	3.9500	-15.957%	2	1,019	-87.848%
2026-07-31	5.0000	5.0000	4.7000	4.7000	-12.963%	40	1,019	-89.787%
2026-07-30	6.2000	6.2100	5.4000	5.4000	-10.000%	7	1,047	-91.111%
2026-07-29	6.0000	6.0000	6.0000	6.0000	-15.730%	1	1,048	-92.000%
2026-07-24	7.1200	7.1200	7.1200	7.1200	-9.299%	1	1,048	-93.258%
2026-07-23	7.8200	7.8600	7.8200	7.8500	-4.848%	28	1,048	-93.885%
2026-07-22	8.0000	8.2500	8.0000	8.2500	+13.793%	2	1,044	-94.182%
2026-07-16	7.3000	7.3000	7.2500	7.2500	-1.894%	2	1,044	-93.379%
2026-07-15	7.3900	7.3900	7.3900	7.3900	+1.233%	1	1,044	-93.505%
2026-07-13	7.3000	7.3000	7.3000	7.3000	-15.899%	1	1,044	-93.425%
2026-07-07	8.6800	8.6800	8.6800	8.6800	-4.088%	2	1,044	-94.470%
2026-07-02	9.1000	9.1000	8.9900	9.0500	+0.556%	7	1,045	-94.696%
2026-07-01	9.0000	9.0000	9.0000	9.0000	-6.250%	1	1,045	-94.667%
2026-06-30	10.4000	10.4000	9.6000	9.6000	-20.000%	2	1,045	-95.000%
2026-06-26	12.0000	12.0000	12.0000	12.0000	-9.091%	1	1,045	-96.000%
2026-06-22	13.2000	13.2000	13.2000	13.2000	+6.452%	1	1,046	-96.364%
2026-06-15	12.4000	12.4000	12.4000	12.4000	-10.080%	1	1,045	-96.129%
2026-06-12	13.2500	13.7900	13.2500	13.7900	+6.899%	2	1,045	-96.519%
2026-06-11	13.0000	13.0000	12.9000	12.9000	-2.642%	4	1,045	-96.279%
2026-06-05	12.8000	13.2500	12.8000	13.2500	+4.331%	2	1,046	-96.377%
2026-06-03	12.7000	12.7000	12.7000	12.7000	+22.115%	1	1,046	-96.220%
2026-06-02	10.9500	11.1000	10.4000	10.4000	+17.117%	32	1,047	-95.385%
2026-06-01	9.1500	9.3700	8.8800	8.8800	-18.532%	5	1,047	-94.595%
2026-05-29	12.0000	12.0000	10.8900	10.9000	-10.656%	8	1,047	-95.596%
2026-05-28	13.7600	13.7600	11.8800	12.2000	-58.291%	44	1,047	-96.066%
2026-05-27	29.2500	29.2500	29.2500	29.2500	+2.632%	3	1,040	-98.359%
2026-05-26	28.3400	28.5000	28.3400	28.5000	-14.208%	15	1,040	-98.316%
2026-05-20	33.2200	33.2200	33.2200	33.2200	+0.758%	500	1,040	-98.555%
2026-05-19	30.0000	32.9700	30.0000	32.9700	-10.359%	16	1,039	-98.544%
2026-05-18	36.7800	36.7800	36.7800	36.7800	-6.697%	1	1,039	-98.695%
2026-05-13	39.4200	39.4200	39.4200	39.4200	-8.005%	3	1,039	-98.782%
2026-05-08	42.8500	42.8500	42.8500	42.8500	+11.822%	1	1,039	-98.880%
2026-05-07	38.3200	38.3200	38.3200	38.3200	-11.888%	1	1,039	-98.747%
2026-05-04	43.4900	43.4900	43.4900	43.4900	-4.312%	2	1,039	-98.896%
2026-05-01	45.4500	45.4500	45.4500	45.4500	-1.196%	2	1,041	-98.944%
2026-04-29	46.0000	46.0000	46.0000	46.0000	+5.626%	1	1,041	-98.957%
2026-04-28	43.4500	43.6000	43.4500	43.5500	+3.077%	9	1,042	-98.898%
2026-04-23	41.6900	42.2500	41.6900	42.2500	+8.306%	5	1,042	-98.864%
2026-04-21	39.0100	39.0100	39.0100	39.0100	-2.206%	1	1,040	-98.770%
2026-04-20	39.8900	39.8900	39.8900	39.8900	-5.384%	1	1,040	-98.797%
2026-04-17	42.1600	42.1600	42.1600	42.1600	-16.597%	1	1,040	-98.861%
2026-04-13	51.9500	51.9500	50.5500	50.5500	-12.452%	38	1,041	-99.050%
2026-04-10	54.7600	59.5000	54.7600	57.7400	+48.051%	5	1,041	-99.169%
2026-04-06	39.0000	39.0000	39.0000	39.0000	+1.721%	1	1,038	-98.769%
2026-04-02	38.3400	38.3400	38.3400	38.3400	+18.626%	1	1,037	-98.748%
2026-03-26	32.3200	32.3200	32.3200	32.3200	+2.766%	4	1,037	-98.515%
2026-03-24	31.1500	31.4500	31.1500	31.4500	+7.705%	40	1,033	-98.474%
2026-03-20	29.2000	29.2000	29.2000	29.2000	+3.473%	2	1,002	-98.356%
2026-03-17	28.2200	28.2200	28.2200	28.2200	-1.329%	2	1,004	-98.299%
2026-03-13	28.6000	28.6000	28.6000	28.6000	-0.175%	4	1,004	-98.322%
2026-03-09	28.4000	28.6500	28.4000	28.6500	-0.486%	4	1,000	-98.325%
2026-03-06	28.7900	28.7900	28.7900	28.7900	-3.227%	1	996	-98.333%
2026-02-26	30.3300	30.3300	28.0500	29.7500	-10.338%	7	996	-98.387%
2026-02-25	33.2000	33.2000	33.0500	33.1800	-7.189%	3	997	-98.553%
2026-02-23	35.7500	35.7500	35.7500	35.7500	+17.676%	1	997	-98.657%
2026-02-20	30.3800	30.3800	30.3800	30.3800	+5.157%	1	997	-98.420%
2026-02-19	28.8900	28.8900	28.8900	28.8900	-6.656%	3	996	-98.339%
2026-02-17	30.5200	31.5300	30.5200	30.9500	-5.438%	6	993	-98.449%
2026-02-12	30.3000	32.7300	30.3000	32.7300	+9.100%	6	991	-98.533%
2026-02-11	29.8500	30.0000	29.8500	30.0000	+6.762%	2	990	-98.400%
2026-02-10	28.1000	28.1000	28.1000	28.1000	-8.290%	1	990	-98.292%
2026-02-09	30.6600	30.6700	30.6400	30.6400	-6.926%	3	990	-98.433%
2026-02-06	33.0900	33.0900	32.9200	32.9200	-3.460%	17	990	-98.542%
2026-02-04	34.1000	34.1000	34.1000	34.1000	+13.856%	1	990	-98.592%
2026-02-03	26.4100	31.2000	26.4100	29.9500	+69.018%	19	989	-98.397%
2026-01-21	17.7200	17.7200	17.7200	17.7200	+19.327%	2	989	-97.291%
2026-01-09	14.8500	14.8500	14.8500	14.8500	+11.070%	11	989	-96.768%
2026-01-07	13.3700	13.3700	13.3700	13.3700	-7.474%	1	989	-96.410%
2025-12-29	14.4500	14.5000	14.4500	14.4500	-9.857%	19	988	-96.678%
2025-12-12	15.5000	16.0300	15.5000	16.0300	+9.870%	2	979	-97.006%
2025-12-11	15.1000	15.1000	14.5900	14.5900	-9.379%	9	979	-96.710%
2025-12-10	15.7500	17.2800	15.7500	16.1000	+7.333%	360	983	-97.019%
2025-12-08	15.0000	15.0000	15.0000	15.0000	+4.895%	2	648	-96.800%
2025-12-05	14.3000	14.3000	14.3000	14.3000	+21.702%	5	648	-96.643%
2025-12-04	11.7500	11.7500	11.7500	11.7500	+1.381%	7	648	-95.915%
2025-12-03	11.1100	11.5900	11.1000	11.5900	-10.846%	70	648	-95.858%
2025-11-28	13.0000	13.0000	13.0000	13.0000	-7.801%	1	648	-96.308%
2025-11-25	14.1000	14.1000	14.1000	14.1000	+23.684%	5	648	-96.596%
2025-11-12	11.2500	11.4500	11.2000	11.4000	-7.242%	42	648	-95.789%
2025-11-04	12.2900	12.2900	12.2900	12.2900	-0.727%	1	637	-96.094%
2025-10-24	12.3800	12.3800	12.3800	12.3800	-14.087%	2	637	-96.123%
2025-10-22	14.4100	14.4100	14.4100	14.4100	-2.503%	1	637	-96.669%
2025-10-13	14.7800	14.7800	14.7800	14.7800	+26.541%	1	638	-96.752%
2025-10-09	13.9500	13.9500	11.6800	11.6800	-18.207%	57	638	-95.890%
2025-10-08	14.2800	14.2800	14.2800	14.2800	-15.252%	1	615	-96.639%
2025-09-26	16.8500	16.8500	16.8500	16.8500	+8.013%	1	616	-97.151%
2025-09-22	15.6000	15.6000	15.6000	15.6000	-12.605%	8	616	-96.923%
2025-09-16	17.8500	17.8500	17.8500	17.8500	+8.974%	1	616	-97.311%
2025-09-05	16.3800	16.3800	16.3800	16.3800	+10.825%	1	616	-97.070%
2025-09-03	14.6500	14.7800	14.6500	14.7800	+8.278%	601	617	-96.752%
2025-08-29	14.0100	14.0100	13.6500	13.6500	+7.480%	2	74	-96.484%
2025-08-28	13.9700	13.9700	12.5000	12.7000	-38.139%	3	74	-96.220%
2025-08-27	20.5300	20.5300	20.5300	20.5300	-17.880%	5	72	-97.662%
2025-08-12	25.0000	25.0000	25.0000	25.0000	+0.806%	3	77	-98.080%
2025-08-08	24.8000	24.8000	24.8000	24.8000	+36.264%	3	74	-98.065%
2025-07-29	18.2000	18.2000	18.2000	18.2000	-0.055%	1	77	-97.363%
2025-07-25	18.2100	18.2100	18.2100	18.2100	-4.309%	4	78	-97.364%
2025-07-21	18.9400	19.2500	18.9400	19.0300	-3.646%	9	78	-97.478%
2025-07-15	19.7500	19.7500	19.7500	19.7500	-0.953%	5	82	-97.570%
2025-07-14	19.9400	19.9400	19.9400	19.9400	-3.298%	2	77	-97.593%
2025-07-11	20.0200	20.6200	20.0200	20.6200	+10.267%	10	77	-97.672%
2025-07-09	18.9000	18.9000	18.7000	18.7000	-0.267%	4	83	-97.433%
2025-07-08	18.2500	18.7500	18.2500	18.7500	-3.351%	25	83	-97.440%
2025-07-07	19.4000	19.4000	19.4000	19.4000	-6.820%	1	60	-97.526%
2025-07-02	20.8200	20.8200	20.8200	20.8200	-0.287%	4	59	-97.695%
2025-07-01	20.8800	20.8800	20.6900	20.8800	+7.297%	3	56	-97.701%
2025-06-30	19.3200	19.4600	19.3200	19.4600	-3.184%	2	53	-97.533%
2025-06-27	19.5400	20.1000	19.5400	20.1000	+1.772%	4	51	-97.612%
2025-06-26	19.8000	21.0700	19.7500	19.7500	+2.067%	34	47	-97.570%
2025-06-25	19.3500	19.3500	19.3500	19.3500	-12.285%	2	25	-97.519%
2025-06-05	22.2200	22.2200	22.0600	22.0600	-5.037%	6	27	-97.824%
2025-05-28	23.2300	23.2300	23.2300	23.2300	-7.191%	1	23	-97.934%
2025-05-22	24.6700	25.0300	24.6700	25.0300	-46.914%	5	22	-98.082%
2025-04-15	47.1500	47.1500	47.1500	47.1500	-2.138%	2	18	-98.982%
2025-04-14	46.7100	48.1800	45.6000	48.1800	-14.529%	4	20	-99.004%
2025-04-04	55.0000	56.3700	55.0000	56.3700	+43.180%	30	23	-99.148%
2025-02-25	39.3700	39.3700	39.3700	39.3700	+29.379%	4	21	-98.781%
2025-02-14	30.2500	30.4300	30.2500	30.4300	+4.034%	4	21	-98.423%
2025-02-13	30.0500	30.4500	29.2500	29.2500	-13.205%	6	22	-98.359%
2025-01-27	33.7500	33.7500	33.7000	33.7000	-8.919%	2	22	-98.576%
2025-01-14	37.0000	37.0000	37.0000	37.0000	-5.852%	1	22	-98.703%
2024-12-19	39.3000	39.3000	39.3000	39.3000	+12.382%	1	22	-98.779%
2024-12-02	34.8000	34.9700	34.8000	34.9700	+2.853%	2	22	-98.627%
2024-11-29	34.0000	34.0000	34.0000	34.0000	-5.687%	2	21	-98.588%
2024-11-27	35.8500	36.0500	35.8500	36.0500	+6.029%	2	22	-98.669%
2024-11-26	34.0000	34.0000	34.0000	34.0000	-4.628%	1	22	-98.588%
2024-11-21	35.7000	35.7000	35.6500	35.6500	-42.220%	2	21	-98.654%
2024-10-30	61.7000	61.7000	61.7000	61.7000	-3.292%	2	21	-99.222%
2024-10-04	64.0200	64.0200	63.8000	63.8000	-2.892%	10	19	-99.248%
2024-08-23	66.1000	66.1000	65.7000	65.7000	-4.741%	20	14	-99.269%
2024-08-05	69.2000	69.2000	68.9700	68.9700	+13.906%	4	9	-99.304%
2024-08-01	60.5500	60.5500	60.5500	60.5500	+6.359%	1	7	-99.207%
2024-07-26	56.9300	56.9300	56.9300	56.9300	-3.394%	1	6	-99.157%
2024-07-25	58.9300	58.9300	58.9300	58.9300	-0.271%	1	6	-99.185%
2024-07-24	59.2500	59.2500	59.0900	59.0900	+6.277%	2	5	-99.188%
2024-07-23	55.5500	55.6000	55.5500	55.6000	+0.907%	2	4	-99.137%
2024-07-22	55.1000	55.1000	55.1000	55.1000	0.000%	3	3	-99.129%

.dark-mode .nJcNc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJcNc7{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20261218P170SNOW Dec 18 2026 170.00 Put (SNOW261218P00170000)option OPRA

SNOW20261218P170
SNOW Dec 18 2026 170.00 Put (SNOW261218P00170000)
option OPRA