Dark

SNOW20261218P200
SNOW Dec 18 2026 200.00 Put (SNOW261218P00200000)
option OPRA

EOD

Oct 1, 2026

1.30+4.000%(+0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1300	1.3000	1.1300	1.3000	+4.000%	11	883	0.000%
2026-09-30	1.5500	1.5500	1.2000	1.2500	-10.714%	11	882	+4.000%
2026-09-24	1.4500	1.4500	1.4000	1.4000	+2.190%	2	882	-7.143%
2026-09-23	1.2000	1.4300	1.2000	1.3700	-7.432%	23	881	-5.109%
2026-09-22	1.4000	1.5400	1.2800	1.4800	-11.905%	184	878	-12.162%
2026-09-21	1.6800	1.6800	1.6800	1.6800	-19.617%	1	773	-22.619%
2026-09-15	2.1200	2.4300	2.0600	2.0900	+0.481%	4	772	-37.799%
2026-09-11	2.1500	2.1500	2.0800	2.0800	+13.661%	3	773	-37.500%
2026-09-10	1.4700	1.9400	1.4700	1.8300	+1.667%	11	771	-28.962%
2026-09-09	1.5400	1.8000	1.5400	1.8000	+12.500%	2	769	-27.778%
2026-09-08	1.6000	1.6000	1.6000	1.6000	+33.333%	6	770	-18.750%
2026-09-04	1.1400	1.2000	1.1400	1.2000	+13.208%	3	770	+8.333%
2026-09-03	0.8500	1.2800	0.8000	1.0600	-70.308%	46	770	+22.642%
2026-09-02	3.5500	3.5700	3.1500	3.5700	+19.799%	47	763	-63.585%
2026-09-01	2.9800	2.9800	2.9800	2.9800	+9.963%	1	780	-56.376%
2026-08-31	2.9000	2.9300	2.6200	2.7100	-3.214%	38	779	-52.030%
2026-08-28	3.1500	3.1500	2.8000	2.8000	-16.418%	6	762	-53.571%
2026-08-27	3.4500	3.4500	3.1500	3.3500	-21.729%	5	762	-61.194%
2026-08-26	4.2800	4.2800	4.2800	4.2800	+10.594%	1	764	-69.626%
2026-08-24	3.8000	3.8700	3.8000	3.8700	+0.519%	3	765	-66.408%
2026-08-21	3.8500	3.8500	3.8500	3.8500	-8.333%	55	764	-66.234%
2026-08-20	4.3100	4.3100	4.2000	4.2000	+2.190%	7	764	-69.048%
2026-08-19	4.4000	4.4000	4.1100	4.1100	+7.311%	4	759	-68.370%
2026-08-18	3.8300	3.8300	3.8300	3.8300	+4.932%	10	761	-66.057%
2026-08-17	3.9000	3.9000	3.6500	3.6500	-17.978%	2	754	-64.384%
2026-08-12	4.4700	4.4700	4.4500	4.4500	-9.184%	6	754	-70.787%
2026-08-11	5.6000	6.2000	4.9000	4.9000	-8.411%	15	755	-73.469%
2026-08-10	5.6000	5.6000	5.3500	5.3500	-11.424%	2	746	-75.701%
2026-08-07	6.2000	6.2000	6.0400	6.0400	-9.716%	21	746	-78.477%
2026-08-06	6.8000	6.8000	6.6700	6.6900	-7.083%	7	745	-80.568%
2026-08-05	7.4500	7.4500	6.9300	7.2000	-15.294%	23	739	-81.944%
2026-08-03	9.0000	9.0000	8.2000	8.5000	-11.088%	21	738	-84.706%
2026-07-31	10.0000	10.0000	9.5600	9.5600	-7.184%	202	726	-86.402%
2026-07-30	11.5400	11.5400	10.3000	10.3000	-14.523%	15	925	-87.379%
2026-07-29	12.1000	12.2500	12.0500	12.0500	-21.242%	3	913	-89.212%
2026-07-28	15.4500	15.5400	15.3000	15.3000	+14.350%	15	914	-91.503%
2026-07-27	12.3700	13.3800	12.3700	13.3800	-12.262%	3	913	-90.284%
2026-07-23	15.6500	15.6500	15.2500	15.2500	+4.811%	3	915	-91.475%
2026-07-16	14.1100	14.8500	13.4200	14.5500	+7.778%	12	914	-91.065%
2026-07-14	14.4500	14.4500	13.5000	13.5000	-12.903%	2	909	-90.370%
2026-07-13	15.2800	15.5000	14.1900	15.5000	-5.832%	11	910	-91.613%
2026-07-10	15.6000	16.5000	15.6000	16.4600	+3.980%	4	906	-92.102%
2026-07-09	15.8300	15.8300	15.8300	15.8300	-1.063%	1	905	-91.788%
2026-07-07	16.0000	16.0000	16.0000	16.0000	-5.771%	1	905	-91.875%
2026-07-06	17.0000	17.0000	16.6500	16.9800	-1.850%	7	905	-92.344%
2026-07-02	17.3000	17.3000	17.3000	17.3000	+2.005%	1	906	-92.486%
2026-07-01	17.1000	17.1000	16.7100	16.9600	-8.817%	12	906	-92.335%
2026-06-30	19.5000	19.5000	18.6000	18.6000	-3.075%	12	916	-93.011%
2026-06-29	19.1900	19.3100	19.1500	19.1900	-12.773%	11	912	-93.226%
2026-06-26	21.7700	22.0000	21.6800	22.0000	-13.725%	3	909	-94.091%
2026-06-25	25.5000	25.5000	25.5000	25.5000	+9.208%	1	909	-94.902%
2026-06-24	23.9500	23.9500	23.3000	23.3500	-1.352%	4	908	-94.433%
2026-06-23	25.2100	25.2100	23.2300	23.6700	-1.457%	20	906	-94.508%
2026-06-22	21.9000	24.0200	21.9000	24.0200	+1.009%	2	900	-94.588%
2026-06-18	24.9500	24.9500	23.0000	23.7800	+2.236%	26	884	-94.533%
2026-06-17	23.2600	23.2600	23.2600	23.2600	-1.021%	1	884	-94.411%
2026-06-12	23.3200	23.5000	23.3200	23.5000	+2.845%	5	884	-94.468%
2026-06-11	23.2300	23.2300	22.8500	22.8500	+1.556%	3	884	-94.311%
2026-06-10	22.0500	22.6500	22.0500	22.5000	-10.856%	6	883	-94.222%
2026-06-09	24.1500	25.2400	24.1500	25.2400	+9.739%	2	884	-94.849%
2026-06-08	23.0000	23.0000	23.0000	23.0000	+7.477%	1	886	-94.348%
2026-06-04	21.4000	21.4000	21.4000	21.4000	-6.305%	20	886	-93.925%
2026-06-03	21.4500	22.8500	21.4500	22.8400	+19.020%	24	906	-94.308%
2026-06-02	19.4500	20.3100	19.1900	19.1900	+10.925%	11	904	-93.226%
2026-06-01	17.1700	17.3000	16.9300	17.3000	-13.283%	16	900	-92.486%
2026-05-29	20.1000	20.8500	19.9500	19.9500	-8.276%	116	908	-93.484%
2026-05-28	26.0000	26.0000	21.7500	21.7500	-54.065%	52	877	-94.023%
2026-05-27	46.5000	47.6000	46.5000	47.3500	+2.180%	12	873	-97.254%
2026-05-26	45.8800	46.3400	45.8800	46.3400	-5.429%	2	868	-97.195%
2026-05-22	49.0000	49.0000	49.0000	49.0000	-7.109%	1	868	-97.347%
2026-05-20	52.7500	52.7500	52.7500	52.7500	-5.804%	5	868	-97.536%
2026-05-18	56.0000	56.0000	56.0000	56.0000	-8.973%	1	863	-97.679%
2026-05-11	61.5200	61.5200	61.5200	61.5200	+2.533%	2	863	-97.887%
2026-05-07	60.0000	60.0000	60.0000	60.0000	-6.702%	1	861	-97.833%
2026-04-23	64.3100	64.3100	64.3100	64.3100	+4.315%	1	860	-97.979%
2026-04-20	61.8500	61.8500	61.6500	61.6500	-5.154%	2	860	-97.891%
2026-04-16	62.0000	65.0000	62.0000	65.0000	-2.680%	2	859	-98.000%
2026-04-15	66.8000	66.8000	66.7900	66.7900	-20.460%	16	859	-98.054%
2026-04-10	80.9000	83.9700	80.9000	83.9700	+17.523%	103	859	-98.452%
2026-04-09	69.6000	71.4500	69.6000	71.4500	+25.461%	2	938	-98.181%
2026-04-08	54.5300	56.9500	54.5300	56.9500	-4.686%	2	938	-97.717%
2026-04-07	59.7500	59.7500	59.7500	59.7500	+5.249%	1	937	-97.824%
2026-03-30	57.0100	57.0100	55.3300	56.7700	+13.882%	4	936	-97.710%
2026-03-24	49.8500	49.8500	49.8500	49.8500	+5.413%	1	936	-97.392%
2026-03-20	47.2900	47.2900	47.2900	47.2900	-0.337%	7	935	-97.251%
2026-03-19	47.4500	47.4500	47.4500	47.4500	+2.484%	1	942	-97.260%
2026-03-16	46.4500	46.4500	46.3000	46.3000	-17.366%	4	942	-97.192%
2026-03-03	56.0300	56.0300	56.0300	56.0300	+18.582%	1	938	-97.680%
2026-02-26	47.2500	47.2500	47.2500	47.2500	-2.315%	1	939	-97.249%
2026-02-20	47.6000	48.3700	47.6000	48.3700	+2.241%	8	938	-97.312%
2026-02-18	47.3100	47.3100	47.3100	47.3100	+6.339%	2	931	-97.252%
2026-02-13	44.2900	44.7400	44.2500	44.4900	-6.040%	124	914	-97.078%
2026-02-12	47.3500	47.3500	47.3500	47.3500	+0.509%	1	914	-97.254%
2026-02-11	48.4700	48.4700	47.1100	47.1100	+6.104%	13	915	-97.241%
2026-02-10	43.0000	44.4000	43.0000	44.4000	-9.480%	101	915	-97.072%
2026-02-09	49.0500	49.0500	49.0500	49.0500	-3.407%	1	836	-97.350%
2026-02-06	54.2300	54.2300	50.7600	50.7800	-3.423%	6	837	-97.440%
2026-02-04	52.5800	52.5800	52.5800	52.5800	+7.394%	3	834	-97.528%
2026-02-03	48.1000	48.9600	48.1000	48.9600	+34.913%	4	831	-97.345%
2026-01-30	35.1500	36.2900	35.1500	36.2900	+5.127%	3	830	-96.418%
2026-01-29	34.5200	34.5200	34.5200	34.5200	+27.852%	1	831	-96.234%
2026-01-28	27.0000	27.0000	27.0000	27.0000	-11.009%	1	830	-95.185%
2026-01-26	30.3400	30.3400	30.3400	30.3400	-0.557%	1	831	-95.715%
2026-01-23	30.5100	30.5100	30.5100	30.5100	-2.055%	3	831	-95.739%
2026-01-22	31.0500	31.1500	30.9000	31.1500	-3.261%	9	837	-95.827%
2026-01-21	32.0000	32.2000	32.0000	32.2000	+8.054%	2	835	-95.963%
2026-01-16	29.5000	29.8000	29.5000	29.8000	+2.582%	2	835	-95.638%
2026-01-13	29.0500	29.0500	29.0500	29.0500	+8.396%	2	835	-95.525%
2026-01-09	26.9000	26.9000	26.8000	26.8000	+16.674%	6	833	-95.149%
2026-01-07	23.1200	23.1500	22.8500	22.9700	-4.649%	8	830	-94.340%
2026-01-06	24.0900	24.0900	24.0900	24.0900	-6.809%	1	826	-94.604%
2025-12-19	26.0000	26.0000	25.8500	25.8500	-7.679%	2	826	-94.971%
2025-12-10	27.7200	28.0000	27.7200	28.0000	+6.181%	201	825	-95.357%
2025-12-09	26.3700	26.3700	26.3700	26.3700	+8.296%	1	625	-95.070%
2025-12-05	24.3500	24.3500	24.3500	24.3500	+0.954%	1	624	-94.661%
2025-12-04	24.0200	24.1200	23.4300	24.1200	+20.540%	15	624	-94.610%
2025-12-03	20.0100	20.0100	20.0100	20.0100	-11.264%	1	619	-93.503%
2025-11-17	22.5500	22.5500	22.5500	22.5500	+12.750%	2	618	-94.235%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-4.762%	2	618	-93.500%
2025-11-05	21.1000	21.2500	21.0000	21.0000	-10.448%	4	618	-93.810%
2025-10-23	23.5000	23.5000	23.4500	23.4500	-3.498%	12	618	-94.456%
2025-10-21	23.8900	24.3000	23.8900	24.3000	+0.206%	41	630	-94.650%
2025-10-20	24.2500	24.2500	24.2500	24.2500	-3.232%	8	654	-94.639%
2025-10-16	24.0000	25.1400	24.0000	25.0600	-2.528%	21	660	-94.812%
2025-10-14	25.7100	25.7100	25.7100	25.7100	+2.840%	20	650	-94.944%
2025-10-13	25.0000	25.1000	24.8500	25.0000	-0.596%	23	630	-94.800%
2025-10-10	25.4000	25.4000	25.1500	25.1500	+3.711%	5	639	-94.831%
2025-10-09	21.9800	24.2500	21.9800	24.2500	+1.042%	2	640	-94.639%
2025-10-08	24.3500	24.4700	22.5300	24.0000	-3.226%	44	640	-94.583%
2025-10-06	24.8000	24.8000	24.8000	24.8000	-2.935%	10	661	-94.758%
2025-10-03	25.6000	25.6000	25.5500	25.5500	-5.580%	17	671	-94.912%
2025-09-19	27.0600	27.0600	27.0600	27.0600	-4.886%	20	671	-95.196%
2025-09-18	28.1500	28.4500	28.1500	28.4500	-5.482%	20	691	-95.431%
2025-09-16	30.7000	30.7000	30.1000	30.1000	+10.459%	2	671	-95.681%
2025-09-11	28.4700	28.4700	26.6500	27.2500	+9.000%	18	670	-95.229%
2025-09-02	25.0000	25.0000	25.0000	25.0000	+5.042%	1	659	-94.800%
2025-08-29	23.8000	23.8000	23.8000	23.8000	+8.924%	2	659	-94.538%
2025-08-28	21.8500	21.8500	21.8500	21.8500	-39.136%	1	659	-94.050%
2025-08-27	37.1200	37.1200	35.9000	35.9000	-5.026%	2	660	-96.379%
2025-08-26	39.8400	39.8400	37.8000	37.8000	+1.340%	11	659	-96.561%
2025-08-25	38.9000	39.7200	37.2000	37.3000	-0.054%	6	657	-96.515%
2025-08-22	37.3200	37.3200	37.3200	37.3200	-1.270%	1	655	-96.517%
2025-08-18	39.3700	39.3700	37.8000	37.8000	0.000%	7	661	-96.561%
2025-08-15	39.2600	39.2600	37.8000	37.8000	-2.149%	2	655	-96.561%
2025-08-14	39.2000	39.4000	38.5600	38.6300	+0.208%	14	655	-96.635%
2025-08-13	41.1800	41.1800	37.6000	38.5500	-2.652%	13	648	-96.628%
2025-08-12	39.6400	39.6400	39.5400	39.6000	-1.124%	29	642	-96.717%
2025-08-11	38.5600	40.0500	38.5400	40.0500	+23.079%	104	620	-96.754%
2025-08-07	29.7000	32.5400	29.7000	32.5400	-2.282%	4	591	-96.005%
2025-08-05	33.8000	33.8000	33.3000	33.3000	+21.091%	2	592	-96.096%
2025-07-31	27.5000	27.5000	27.5000	27.5000	-16.413%	1	591	-95.273%
2025-07-11	32.9000	32.9000	32.9000	32.9000	+7.516%	1	591	-96.049%
2025-07-08	30.6000	30.6000	30.6000	30.6000	+2.513%	11	591	-95.752%
2025-07-07	29.8500	29.8500	29.8500	29.8500	-6.573%	1	591	-95.645%
2025-06-26	32.8200	33.1800	31.9500	31.9500	+3.734%	3	591	-95.931%
2025-06-25	30.8000	30.8000	30.8000	30.8000	-13.239%	1	591	-95.779%
2025-06-18	35.5000	35.5000	35.5000	35.5000	-0.810%	205	591	-96.338%
2025-06-05	35.7900	35.7900	35.7900	35.7900	+1.532%	1	591	-96.368%
2025-06-04	35.2500	35.2500	35.2500	35.2500	-7.626%	1	591	-96.312%
2025-05-29	38.1600	38.1600	38.1600	38.1600	+2.719%	1	591	-96.593%
2025-05-27	37.1000	37.1500	37.1000	37.1500	-6.187%	3	591	-96.501%
2025-05-22	38.6800	39.6000	38.6800	39.6000	-16.190%	3	588	-96.717%
2025-05-21	47.2500	47.2500	47.2500	47.2500	-0.316%	50	589	-97.249%
2025-05-12	48.3000	48.3000	47.4000	47.4000	-7.692%	144	539	-97.257%
2025-05-09	51.4500	51.4500	51.2000	51.3500	+1.382%	32	483	-97.468%
2025-05-08	50.6000	50.6500	50.5500	50.6500	-7.573%	4	475	-97.433%
2025-05-02	54.9500	55.0500	53.8000	54.8000	-1.968%	194	473	-97.628%
2025-05-01	55.5500	55.9500	55.2000	55.9000	-28.333%	214	420	-97.674%
2025-04-04	78.0000	78.0000	78.0000	78.0000	+15.385%	2	389	-98.333%
2025-03-31	67.6000	67.6000	67.6000	67.6000	+4.855%	1	390	-98.077%
2025-03-28	64.4700	64.4700	64.4700	64.4700	+6.597%	6	391	-97.984%
2025-03-17	60.4800	60.4800	60.4800	60.4800	+35.000%	1	388	-97.851%
2025-02-18	45.2000	45.4500	44.8000	44.8000	-3.344%	9	389	-97.098%
2025-02-12	49.5000	49.5000	46.3500	46.3500	-22.297%	19	384	-97.195%
2024-12-27	58.8100	59.6500	58.8100	59.6500	+24.245%	6	383	-97.821%
2024-12-05	48.0100	48.0100	48.0100	48.0100	-8.552%	3	383	-97.292%
2024-11-21	53.1000	53.1000	52.5000	52.5000	-32.519%	8	381	-97.524%
2024-11-20	77.8200	77.8200	77.8000	77.8000	-2.871%	292	381	-98.329%
2024-11-15	80.1000	80.1000	80.1000	80.1000	-9.081%	2	89	-98.377%
2024-10-24	88.1000	88.1000	88.1000	88.1000	-2.436%	5	88	-98.524%
2024-09-16	90.3000	90.3000	90.3000	90.3000	+0.222%	5	83	-98.560%
2024-09-13	90.1000	90.1000	90.1000	90.1000	-3.533%	140	78	-98.557%
2024-09-09	93.5500	93.5500	93.4000	93.4000	+3.147%	2	8	-98.608%
2024-08-30	90.7500	90.7500	90.5500	90.5500	+1.742%	4	7	-98.564%
2024-08-23	89.5100	89.5100	89.0000	89.0000	+9.122%	4	7	-98.539%
2024-08-15	81.5600	81.5600	81.5600	81.5600	-1.498%	2	6	-98.406%
2024-08-14	82.0000	82.8000	82.0000	82.8000	-4.509%	4	7	-98.430%
2024-08-07	86.7100	86.7100	86.7100	86.7100	-5.349%	1	5	-98.501%
2024-08-05	91.6100	91.6100	91.6100	91.6100	+3.737%	1	4	-98.581%
2024-08-02	88.3100	88.3100	88.3100	88.3100	+17.747%	2	3	-98.528%
2024-07-17	75.0000	75.0000	75.0000	75.0000	-0.345%	1	1	-98.267%
2024-07-16	75.2500	76.0000	74.0000	75.2600	0.000%	4	2	-98.273%

.dark-mode .qR5cZr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qR5cZr{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20261218P200SNOW Dec 18 2026 200.00 Put (SNOW261218P00200000)option OPRA

SNOW20261218P200
SNOW Dec 18 2026 200.00 Put (SNOW261218P00200000)
option OPRA