Dark

SNOW20261218P220
SNOW Dec 18 2026 220.00 Put (SNOW261218P00220000)
option OPRA

EOD

Oct 1, 2026

2.35+3.070%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3500	2.3500	2.3500	2.3500	+3.070%	1	2,592	0.000%
2026-09-30	2.2800	2.2800	2.2800	2.2800	-20.833%	1	2,592	+3.070%
2026-09-29	2.9700	2.9700	2.8000	2.8800	+10.769%	5	2,591	-18.403%
2026-09-28	2.7700	2.9000	2.6000	2.6000	+7.884%	3	2,591	-9.615%
2026-09-25	2.4600	2.4600	2.3800	2.4100	-1.633%	4	2,589	-2.490%
2026-09-24	2.8500	2.8500	2.4500	2.4500	-3.162%	9	2,588	-4.082%
2026-09-23	2.5400	2.6700	2.5300	2.5300	+1.200%	9	2,589	-7.115%
2026-09-22	2.5500	2.6600	2.4300	2.5000	-3.846%	74	2,581	-6.000%
2026-09-21	2.9100	2.9100	2.6000	2.6000	-7.801%	2	2,564	-9.615%
2026-09-17	2.8200	2.8200	2.8200	2.8200	-17.784%	1	2,564	-16.667%
2026-09-16	3.1900	3.4500	3.1900	3.4300	-14.250%	9	2,563	-31.487%
2026-09-14	4.0000	4.0000	4.0000	4.0000	+5.541%	1	2,563	-41.250%
2026-09-11	3.7700	3.7900	3.7700	3.7900	+9.855%	11	2,563	-37.995%
2026-09-09	3.1000	3.4500	3.1000	3.4500	+19.792%	7	2,564	-31.884%
2026-09-08	2.5100	2.8800	2.5100	2.8800	+9.091%	8	2,559	-18.403%
2026-09-04	2.1700	2.6400	1.8900	2.6400	+41.935%	42	2,554	-10.985%
2026-09-03	1.5600	2.0100	1.5600	1.8600	-70.000%	46	2,554	+26.344%
2026-09-02	6.1800	6.5500	5.4000	6.2000	+17.202%	49	2,552	-62.097%
2026-09-01	5.2900	5.2900	5.2900	5.2900	+19.683%	2	2,544	-55.577%
2026-08-31	4.9500	5.0900	4.4200	4.4200	-15.000%	29	2,542	-46.833%
2026-08-28	5.0000	5.2000	4.9000	5.2000	-6.306%	199	2,551	-54.808%
2026-08-27	5.9800	6.0500	5.2700	5.5500	-17.778%	22	2,556	-57.658%
2026-08-26	6.8000	6.9000	6.6000	6.7500	-6.250%	6	2,571	-65.185%
2026-08-25	7.2000	7.2000	7.2000	7.2000	+9.091%	3	2,571	-67.361%
2026-08-24	6.3200	6.6000	6.2500	6.6000	+10.000%	97	2,571	-64.394%
2026-08-21	6.1500	6.1500	6.0000	6.0000	-16.084%	8	2,555	-60.833%
2026-08-20	6.9400	7.2000	6.9400	7.1500	-0.694%	6	2,555	-67.133%
2026-08-19	7.1300	7.2000	7.1300	7.2000	+2.857%	4	2,558	-67.361%
2026-08-18	6.6800	7.0000	6.6800	7.0000	+6.061%	2	2,558	-66.429%
2026-08-17	6.6000	6.6000	6.6000	6.6000	-7.042%	2	2,557	-64.394%
2026-08-14	6.9200	7.1000	6.9100	7.1000	+2.899%	15	2,557	-66.901%
2026-08-13	6.7000	6.9000	6.7000	6.9000	-3.226%	4	2,557	-65.942%
2026-08-12	6.9500	7.2100	6.9500	7.1300	-13.576%	7	2,557	-67.041%
2026-08-11	8.1400	8.3000	8.1400	8.2500	-12.883%	3	2,556	-71.515%
2026-08-07	9.4500	9.4700	9.4500	9.4700	-10.996%	2	2,555	-75.185%
2026-08-06	10.4300	10.6400	10.4300	10.6400	-2.385%	2	2,556	-77.914%
2026-08-05	11.1200	11.1200	10.8500	10.9000	-4.302%	4	2,556	-78.440%
2026-08-04	11.3200	11.3900	11.3200	11.3900	-7.398%	2	2,557	-79.368%
2026-08-03	13.5000	13.5500	12.2300	12.3000	-12.766%	405	2,557	-80.894%
2026-07-31	13.5500	14.2100	13.5500	14.1000	-11.321%	24	2,555	-83.333%
2026-07-30	15.9000	15.9000	15.9000	15.9000	-8.092%	1	2,554	-85.220%
2026-07-29	16.9100	17.7700	16.9100	17.3000	-12.316%	5	2,554	-86.416%
2026-07-28	19.1000	19.7300	19.1000	19.7300	+1.335%	3	2,553	-88.089%
2026-07-27	19.4700	19.4700	19.4700	19.4700	-4.559%	1	2,552	-87.930%
2026-07-24	20.3600	20.4000	20.3600	20.4000	-4.000%	2	2,552	-88.480%
2026-07-23	21.2500	21.2500	21.2500	21.2500	-0.794%	1	2,552	-88.941%
2026-07-22	21.4200	21.4200	21.4200	21.4200	+4.488%	1	2,552	-89.029%
2026-07-20	20.5000	20.5000	20.5000	20.5000	-4.651%	1	2,552	-88.537%
2026-07-17	20.6300	22.3500	20.6300	21.5000	-3.501%	17	2,551	-89.070%
2026-07-13	22.2800	22.2800	22.2800	22.2800	-2.919%	1	2,548	-89.452%
2026-07-10	22.9500	22.9500	22.9500	22.9500	+1.549%	1	2,548	-89.760%
2026-07-09	23.2500	23.2500	22.6000	22.6000	-9.780%	6	2,549	-89.602%
2026-07-08	25.0500	25.0500	25.0500	25.0500	+7.006%	1	2,549	-90.619%
2026-07-07	23.4100	23.4100	23.4100	23.4100	-4.449%	1	2,549	-89.962%
2026-07-06	24.5000	24.5000	24.5000	24.5000	-1.804%	1	2,549	-90.408%
2026-07-02	24.1500	24.9500	24.1500	24.9500	+4.393%	7	2,549	-90.581%
2026-07-01	24.7800	24.7800	23.5500	23.9000	-7.184%	10	2,549	-90.167%
2026-06-30	25.7500	25.7500	25.7500	25.7500	-2.462%	1	2,551	-90.874%
2026-06-29	27.4200	27.4200	26.2500	26.4000	-21.311%	9	2,551	-91.098%
2026-06-25	34.6000	34.6500	33.5500	33.5500	+2.914%	18	2,548	-92.996%
2026-06-24	32.7500	32.7500	32.6000	32.6000	+0.929%	12	2,533	-92.791%
2026-06-23	35.0000	35.0000	32.2900	32.3000	-4.296%	140	2,521	-92.724%
2026-06-22	30.4000	33.7500	30.4000	33.7500	+1.933%	41	2,510	-93.037%
2026-06-18	33.1500	33.1500	33.1100	33.1100	+1.877%	6	2,474	-92.902%
2026-06-17	32.5000	32.5000	32.5000	32.5000	+5.760%	1	2,474	-92.769%
2026-06-10	30.7300	30.7300	30.7300	30.7300	-3.939%	1	2,474	-92.353%
2026-06-08	31.9900	31.9900	31.9900	31.9900	-4.422%	1	2,474	-92.654%
2026-06-05	33.4000	33.4700	33.4000	33.4700	+12.052%	15	2,473	-92.979%
2026-06-04	30.0600	30.0600	29.8700	29.8700	-1.354%	3	2,473	-92.133%
2026-06-03	30.2800	30.2800	30.2800	30.2800	+11.529%	1	2,473	-92.239%
2026-06-02	26.7500	28.6000	26.7500	27.1500	+12.843%	22	2,473	-91.344%
2026-06-01	24.9000	25.0000	24.0000	24.0600	-15.431%	12	2,467	-90.233%
2026-05-29	29.9600	29.9600	27.8000	28.4500	-7.208%	115	2,466	-91.740%
2026-05-28	34.6800	34.6800	29.8500	30.6600	-48.652%	2,085	2,406	-92.335%
2026-05-26	59.7100	59.7100	59.7100	59.7100	-28.662%	1	525	-96.064%
2026-04-15	84.1500	84.1500	83.7000	83.7000	-10.241%	4	526	-97.192%
2026-04-13	93.4500	93.4500	93.2500	93.2500	+2.484%	2	524	-97.480%
2026-04-09	88.8400	91.0000	88.8400	90.9900	+19.645%	6	525	-97.417%
2026-04-07	76.8200	76.8200	76.0500	76.0500	+1.468%	7	531	-96.910%
2026-04-02	75.3100	75.3100	74.9500	74.9500	+1.380%	6	539	-96.865%
2026-04-01	73.9300	73.9300	73.9300	73.9300	-0.283%	1	539	-96.821%
2026-03-27	74.1400	74.1400	74.1400	74.1400	+13.329%	1	539	-96.830%
2026-03-24	65.4200	65.4200	65.4200	65.4200	+6.634%	4	540	-96.408%
2026-03-19	61.3500	61.3500	61.3500	61.3500	+2.199%	1	540	-96.170%
2026-03-06	60.0300	60.0300	60.0300	60.0300	-9.142%	1	540	-96.085%
2026-03-03	66.0700	66.0700	66.0700	66.0700	-0.497%	1	540	-96.443%
2026-02-25	66.4000	66.4000	66.4000	66.4000	-9.364%	2	541	-96.461%
2026-02-23	73.2600	73.2600	73.2600	73.2600	+23.708%	2	541	-96.792%
2026-02-20	57.3600	59.3500	57.3600	59.2200	-3.864%	21	543	-96.032%
2026-02-17	62.6000	62.6100	61.6000	61.6000	+6.538%	6	558	-96.185%
2026-02-13	57.4000	57.8200	57.4000	57.8200	-10.217%	5	554	-95.936%
2026-02-12	64.4000	64.4000	64.4000	64.4000	+12.883%	2	554	-96.351%
2026-02-10	57.4200	57.4200	57.0500	57.0500	-13.665%	13	552	-95.881%
2026-02-06	65.9100	66.0800	65.9100	66.0800	-9.131%	37	563	-96.444%
2026-02-05	70.3000	72.7200	69.9200	72.7200	+5.836%	7	535	-96.768%
2026-02-04	68.4400	68.7100	68.4400	68.7100	+11.127%	5	533	-96.580%
2026-02-03	62.3000	62.3000	61.8300	61.8300	+29.162%	6	528	-96.199%
2026-01-30	47.3800	47.8700	47.3800	47.8700	+26.942%	4	534	-95.091%
2026-01-28	37.7100	37.7100	37.7100	37.7100	-7.867%	1	533	-93.768%
2026-01-23	40.9300	40.9300	40.9300	40.9300	-2.315%	3	533	-94.258%
2026-01-22	41.8500	41.9000	41.8500	41.9000	-3.345%	3	530	-94.391%
2026-01-14	43.5300	43.5300	43.3500	43.3500	+30.967%	3	530	-94.579%
2026-01-08	33.1000	33.1000	33.1000	33.1000	+1.130%	1	527	-92.900%
2026-01-06	32.7300	32.7300	32.7300	32.7300	-7.017%	1	527	-92.820%
2026-01-05	35.2000	35.2000	35.2000	35.2000	-7.733%	9	519	-93.324%
2026-01-02	38.2500	38.2500	38.1500	38.1500	+4.521%	2	519	-93.840%
2025-12-31	35.9500	36.5000	35.5500	36.5000	+4.286%	56	469	-93.562%
2025-12-30	34.9500	35.0000	34.9500	35.0000	+1.010%	7	469	-93.286%
2025-12-26	34.6500	34.6500	34.6500	34.6500	-1.479%	4	465	-93.218%
2025-12-24	35.1700	35.1700	35.1700	35.1700	+0.342%	15	470	-93.318%
2025-12-23	35.0500	35.0500	35.0500	35.0500	+3.637%	5	470	-93.295%
2025-12-22	33.7900	33.8200	33.7900	33.8200	-5.000%	2	470	-93.051%
2025-12-19	37.2500	37.2500	35.3500	35.6000	-0.364%	8	470	-93.399%
2025-12-17	35.1000	35.7300	35.1000	35.7300	-7.603%	2	468	-93.423%
2025-12-15	38.6700	38.6700	38.6700	38.6700	+2.139%	2	467	-93.923%
2025-12-12	37.8600	37.8600	37.8600	37.8600	+2.992%	1	467	-93.793%
2025-12-09	35.6700	36.7600	35.6700	36.7600	+7.769%	4	467	-93.607%
2025-12-05	34.0000	34.2000	34.0000	34.1100	+3.364%	216	465	-93.111%
2025-12-04	33.0000	33.0000	32.2000	33.0000	+25.714%	42	361	-92.879%
2025-12-03	26.2500	26.2500	26.2500	26.2500	-20.018%	15	361	-91.048%
2025-11-25	32.9600	32.9600	32.8200	32.8200	-8.707%	2	361	-92.840%
2025-11-21	35.9500	35.9500	35.9500	35.9500	+15.968%	50	361	-93.463%
2025-11-18	31.0000	31.0000	31.0000	31.0000	+0.649%	20	361	-92.419%
2025-11-13	27.9000	30.8000	27.9000	30.8000	+12.821%	59	341	-92.370%
2025-11-12	26.7000	27.3500	26.7000	27.3000	-10.901%	152	287	-91.392%
2025-11-07	29.7500	30.6400	29.7500	30.6400	+8.269%	42	136	-92.330%
2025-11-05	28.3500	28.3500	28.3000	28.3000	-16.074%	2	94	-91.696%
2025-10-06	33.7200	33.7200	33.7200	33.7200	-13.093%	2	94	-93.031%
2025-09-25	39.6000	39.6000	38.8000	38.8000	-2.439%	22	94	-93.943%
2025-09-16	39.7700	39.7700	39.7700	39.7700	+2.765%	1	77	-94.091%
2025-09-12	38.7000	38.7000	38.7000	38.7000	+16.321%	1	77	-93.928%
2025-09-10	33.2700	33.2700	33.2700	33.2700	-4.670%	1	77	-92.937%
2025-09-03	34.9000	34.9000	34.9000	34.9000	+7.883%	7	77	-93.266%
2025-08-29	31.8000	32.3500	31.8000	32.3500	+8.557%	3	67	-92.736%
2025-08-28	32.2500	32.2500	29.8000	29.8000	-42.725%	30	67	-92.114%
2025-08-12	51.2000	52.0300	51.2000	52.0300	+1.661%	31	49	-95.483%
2025-08-11	50.9500	51.2400	50.9500	51.1800	+28.271%	32	28	-95.408%
2025-07-07	39.9000	39.9000	39.9000	39.9000	-8.862%	7	21	-94.110%
2025-07-01	43.7800	43.7800	43.7800	43.7800	+8.366%	1	17	-94.632%
2025-06-30	40.4000	40.4000	40.4000	40.4000	0.000%	1	17	-94.183%
2025-06-24	40.4000	40.4000	40.4000	40.4000	-32.272%	1	17	-94.183%
2025-05-12	59.9500	60.1000	59.6500	59.6500	-12.085%	8	17	-96.060%
2025-05-06	67.4500	67.8500	67.4500	67.8500	+6.935%	4	16	-96.536%
2025-01-21	63.5000	63.5000	63.3000	63.4500	-5.157%	22	3	-96.296%
2024-11-22	66.9000	66.9000	66.9000	66.9000	0.000%	6	3	-96.487%

.dark-mode .mYngch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYngch{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20261218P220SNOW Dec 18 2026 220.00 Put (SNOW261218P00220000)option OPRA

SNOW20261218P220
SNOW Dec 18 2026 220.00 Put (SNOW261218P00220000)
option OPRA