Dark

SNOW20270115C125
SNOW Jan 15 2027 125.00 Call (SNOW270115C00125000)
option OPRA

EOD

Sep 30, 2026

219.75-0.498%(-1.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	221.9000	221.9000	219.7500	219.7500	-0.498%	9	165	0.000%
2026-09-17	221.1000	221.1000	220.8500	220.8500	+4.003%	6	172	-0.498%
2026-09-08	212.3500	212.3500	212.3500	212.3500	-14.582%	10	178	+3.485%
2026-09-03	248.6000	248.6000	248.6000	248.6000	+43.849%	1	188	-11.605%
2026-07-31	172.8200	172.8200	172.8200	172.8200	+17.007%	4	188	+27.155%
2026-07-17	147.7000	147.7000	147.7000	147.7000	-0.806%	1	191	+48.781%
2026-07-16	148.9000	148.9000	148.9000	148.9000	+7.207%	1	191	+47.582%
2026-07-08	138.8900	138.8900	138.8900	138.8900	-8.020%	20	191	+58.219%
2026-07-07	151.0000	151.0000	151.0000	151.0000	+7.726%	1	191	+45.530%
2026-07-02	140.1700	140.1700	140.1700	140.1700	+4.761%	15	191	+56.774%
2026-06-29	133.8000	133.8000	133.8000	133.8000	+21.936%	5	191	+64.238%
2026-06-25	110.0000	110.0000	109.7300	109.7300	-3.576%	3	191	+100.264%
2026-06-23	113.8000	113.8000	113.8000	113.8000	-3.559%	5	192	+93.102%
2026-06-16	118.0000	118.0000	118.0000	118.0000	-2.479%	1	197	+86.229%
2026-06-09	121.0000	121.0000	121.0000	121.0000	-10.304%	1	197	+81.612%
2026-06-03	134.9000	134.9000	134.9000	134.9000	-7.068%	5	198	+62.898%
2026-06-02	145.1600	145.1600	145.1600	145.1600	-8.704%	10	198	+51.385%
2026-06-01	159.0000	159.0000	159.0000	159.0000	+21.005%	1	198	+38.208%
2026-05-29	134.7300	134.7300	131.4000	131.4000	+4.659%	8	198	+67.237%
2026-05-28	120.0000	125.5500	114.0000	125.5500	+89.509%	9	202	+75.030%
2026-05-27	66.2500	66.2500	66.2500	66.2500	0.000%	1	203	+231.698%
2026-05-26	68.5000	68.5000	66.2500	66.2500	+5.831%	2	204	+231.698%
2026-05-22	62.6000	62.6000	62.6000	62.6000	-5.694%	1	205	+251.038%
2026-05-19	66.2400	66.3800	66.2400	66.3800	+27.654%	2	206	+231.049%
2026-05-15	51.0100	52.0000	51.0100	52.0000	+7.660%	3	206	+322.596%
2026-05-12	48.3000	48.3000	48.3000	48.3000	+5.459%	2	208	+354.969%
2026-05-11	45.8000	45.8500	45.8000	45.8000	-3.983%	5	208	+379.803%
2026-05-08	46.5200	47.7000	46.5200	47.7000	-2.554%	4	205	+360.692%
2026-05-07	47.1500	48.9500	47.1500	48.9500	+27.807%	17	205	+348.927%
2026-05-06	38.3500	38.3500	38.3000	38.3000	-10.827%	2	220	+473.760%
2026-05-04	43.6600	43.6600	42.9500	42.9500	+11.501%	2	219	+411.641%
2026-05-01	41.3800	41.3800	37.9900	38.5200	+7.268%	3	219	+470.483%
2026-04-30	34.6000	36.4000	34.6000	35.9100	-6.557%	3	219	+511.947%
2026-04-29	38.4300	38.4300	38.4300	38.4300	-6.268%	1	219	+471.819%
2026-04-27	41.0000	41.0000	41.0000	41.0000	+13.889%	1	220	+435.976%
2026-04-24	35.2300	36.0000	35.2300	36.0000	-15.592%	5	221	+510.417%
2026-04-23	42.6500	42.6500	42.6500	42.6500	-14.047%	2	219	+415.240%
2026-04-22	49.6200	49.6200	49.6200	49.6200	+3.375%	10	217	+342.866%
2026-04-21	47.0300	48.0000	46.9400	48.0000	+3.115%	35	219	+357.813%
2026-04-20	45.0000	46.5500	45.0000	46.5500	+12.440%	6	219	+372.073%
2026-04-17	41.0000	41.4000	41.0000	41.4000	-1.593%	11	221	+430.797%
2026-04-16	42.0700	42.0700	42.0700	42.0700	+0.167%	5	211	+422.344%
2026-04-15	40.0000	42.0000	40.0000	42.0000	+23.095%	4	211	+423.214%
2026-04-13	29.0000	34.1200	29.0000	34.1200	+25.441%	18	214	+544.050%
2026-04-10	28.5000	29.0000	26.0000	27.2000	-20.000%	45	228	+707.904%
2026-04-09	37.3000	37.4000	33.4700	34.0000	-32.406%	23	219	+546.324%
2026-04-08	50.3000	50.3000	50.3000	50.3000	+5.850%	2	219	+336.879%
2026-04-02	47.4500	47.5200	47.4500	47.5200	-4.960%	26	188	+362.437%
2026-04-01	50.0000	50.0000	50.0000	50.0000	+8.061%	1	188	+339.500%
2026-03-31	46.2700	46.2700	46.2700	46.2700	-2.178%	1	188	+374.930%
2026-03-27	48.0000	48.0000	47.3000	47.3000	-12.811%	2	188	+364.588%
2026-03-25	54.2700	54.2700	54.2500	54.2500	-2.252%	2	186	+305.069%
2026-03-24	56.2500	56.2500	55.5000	55.5000	-17.226%	2	185	+295.946%
2026-03-16	67.0500	67.0500	67.0500	67.0500	-2.586%	1	184	+227.740%
2026-03-12	69.4000	69.4000	68.8300	68.8300	-0.535%	21	183	+219.265%
2026-03-11	69.3500	69.3500	69.2000	69.2000	+2.443%	2	182	+217.558%
2026-03-10	67.1500	67.5500	67.1500	67.5500	-8.095%	9	182	+225.315%
2026-03-06	73.5000	73.5000	73.5000	73.5000	+19.028%	1	178	+198.980%
2026-03-04	61.7500	61.7500	61.7500	61.7500	+5.106%	3	178	+255.870%
2026-02-27	58.7500	58.7500	58.7500	58.7500	-6.894%	1	178	+274.043%
2026-02-26	62.0700	63.1000	62.0700	63.1000	+3.629%	21	177	+248.257%
2026-02-25	61.0100	61.0100	60.8900	60.8900	+8.635%	2	176	+260.897%
2026-02-24	56.1500	56.1500	56.0500	56.0500	-17.147%	2	176	+292.061%
2026-02-20	67.7000	67.7000	67.6500	67.6500	-1.024%	2	176	+224.834%
2026-02-19	68.3500	68.3500	68.3500	68.3500	+0.589%	3	176	+221.507%
2026-02-18	68.0000	68.0000	67.9500	67.9500	+5.398%	2	173	+223.400%
2026-02-12	63.5500	64.4700	63.2000	64.4700	-5.261%	4	174	+240.856%
2026-02-09	67.6500	68.0500	67.6500	68.0500	+11.156%	2	173	+222.924%
2026-02-06	61.2200	61.2200	61.2200	61.2200	+14.430%	2	173	+258.951%
2026-02-05	53.5000	53.5000	53.5000	53.5000	-12.866%	1	175	+310.748%
2026-02-04	61.4000	61.4000	61.4000	61.4000	-2.260%	2	175	+257.899%
2026-02-03	68.2300	68.2300	62.0000	62.8200	-23.203%	114	177	+249.809%
2026-02-02	83.3000	83.3000	81.8000	81.8000	-0.861%	4	232	+168.643%
2026-01-30	82.5500	83.1500	82.5100	82.5100	-7.031%	156	233	+166.331%
2026-01-29	89.0000	89.0000	88.7500	88.7500	-8.974%	2	154	+147.606%
2026-01-27	97.5000	97.5000	97.5000	97.5000	+1.299%	1	153	+125.385%
2026-01-23	97.0000	97.5000	96.1500	96.2500	+2.941%	40	153	+128.312%
2026-01-22	93.8500	93.9000	93.1000	93.5000	-2.145%	38	159	+135.027%
2026-01-21	95.5500	95.5500	95.5500	95.5500	+1.004%	2	172	+129.984%
2026-01-20	94.2500	94.7000	94.0500	94.6000	-5.824%	36	172	+132.294%
2026-01-16	100.0300	100.5000	100.0300	100.4500	-9.667%	23	170	+118.766%
2026-01-08	110.9500	111.2000	110.9000	111.2000	-0.358%	6	170	+97.617%
2026-01-05	111.7500	111.7500	111.6000	111.6000	+8.140%	4	170	+96.909%
2026-01-02	103.1500	103.2000	103.1500	103.2000	-3.551%	2	170	+112.936%
2025-12-24	107.0000	107.0000	107.0000	107.0000	-0.465%	1	170	+105.374%
2025-12-10	107.5000	107.5000	107.5000	107.5000	-6.967%	1	170	+104.419%
2025-12-05	116.4000	117.6500	115.5500	115.5500	-4.975%	6	169	+90.177%
2025-12-04	121.4000	121.6000	121.4000	121.6000	-11.435%	2	168	+80.715%
2025-12-01	137.2000	137.3000	137.2000	137.3000	+6.848%	2	168	+60.051%
2025-11-24	128.5000	128.5000	128.5000	128.5000	-1.908%	2	168	+71.012%
2025-11-20	137.2500	137.5000	131.0000	131.0000	-7.257%	11	168	+67.748%
2025-11-18	141.3000	141.3000	141.2500	141.2500	-12.809%	2	171	+55.575%
2025-11-03	163.0000	163.0000	162.0000	162.0000	+1.887%	15	161	+35.648%
2025-10-31	157.4000	159.0000	157.4000	159.0000	+1.017%	15	161	+38.208%
2025-10-30	157.4000	157.4000	157.4000	157.4000	+1.027%	10	146	+39.612%
2025-10-29	155.5000	155.8000	155.5000	155.8000	+0.646%	10	136	+41.046%
2025-10-28	154.8000	154.8000	154.8000	154.8000	+2.449%	5	126	+41.957%
2025-10-27	150.0000	151.5000	150.0000	151.1000	+4.640%	6	115	+45.433%
2025-10-24	143.8000	144.4000	143.8000	144.4000	+4.110%	2	115	+52.181%
2025-10-10	138.7000	138.7000	138.7000	138.7000	-0.288%	1	113	+58.435%
2025-10-09	136.8300	139.1000	136.8300	139.1000	+1.979%	3	112	+57.980%
2025-10-08	134.4000	136.4000	134.0000	136.4000	+9.982%	5	113	+61.107%
2025-10-07	124.0200	124.0200	124.0200	124.0200	+5.549%	2	113	+77.189%
2025-10-01	117.5000	117.5000	117.5000	117.5000	+6.479%	5	113	+87.021%
2025-09-25	110.3500	110.3500	110.3500	110.3500	+6.136%	25	118	+99.139%
2025-09-04	103.9700	103.9700	103.9700	103.9700	-15.140%	1	118	+111.359%
2025-08-29	122.5200	122.5200	122.5200	122.5200	-8.225%	1	118	+79.358%
2025-08-28	125.8000	133.9000	124.1600	133.5000	+54.801%	8	118	+64.607%
2025-08-12	84.9000	86.2400	84.9000	86.2400	-26.729%	2	116	+154.812%
2025-07-31	117.7000	117.7000	117.7000	117.7000	+14.829%	1	115	+86.703%
2025-07-22	104.2500	104.2500	102.5000	102.5000	-3.211%	3	114	+114.390%
2025-07-21	106.0000	106.0000	105.9000	105.9000	+0.713%	2	112	+107.507%
2025-07-18	105.1500	105.1500	105.1500	105.1500	-8.406%	1	110	+108.987%
2025-06-24	111.7000	114.8000	111.7000	114.8000	+14.229%	6	110	+91.420%
2025-06-11	100.5000	100.5000	100.5000	100.5000	-0.119%	10	105	+118.657%
2025-06-10	100.6200	100.6200	100.6200	100.6200	-5.165%	5	105	+118.396%
2025-06-05	105.3500	106.1000	105.3500	106.1000	+0.951%	2	100	+107.116%
2025-06-04	105.1000	105.1000	105.1000	105.1000	+2.039%	1	101	+109.087%
2025-06-02	100.4000	103.0000	100.4000	103.0000	+1.578%	4	101	+113.350%
2025-05-27	99.7000	101.4000	99.7000	101.4000	+8.160%	3	102	+116.716%
2025-05-23	98.6000	98.6000	93.7500	93.7500	-2.191%	8	97	+134.400%
2025-05-22	95.8500	95.8500	95.8500	95.8500	+19.514%	2	97	+129.264%
2025-05-13	80.2000	80.2000	80.2000	80.2000	+2.953%	1	95	+174.002%
2025-05-12	77.9000	77.9000	77.9000	77.9000	+4.564%	2	94	+182.092%
2025-05-08	72.5000	74.5000	72.5000	74.5000	+6.810%	2	92	+194.966%
2025-05-05	68.5000	69.7500	68.5000	69.7500	+1.647%	5	90	+215.054%
2025-05-02	68.6200	68.6200	68.6200	68.6200	+11.216%	2	87	+220.242%
2025-04-25	61.7000	61.7500	61.6000	61.7000	+46.209%	8	87	+256.159%
2025-04-07	39.7000	42.2000	39.1100	42.2000	-16.485%	3	87	+420.735%
2025-04-03	50.5300	50.5300	50.5300	50.5300	-19.666%	1	86	+334.890%
2025-03-26	62.9000	62.9000	62.9000	62.9000	-3.454%	1	86	+249.364%
2025-03-25	65.1300	65.1500	65.1300	65.1500	+16.966%	2	85	+237.299%
2025-03-10	55.7000	55.7000	55.7000	55.7000	-6.071%	1	83	+294.524%
2025-03-07	59.3000	59.3000	59.3000	59.3000	-21.457%	2	82	+270.573%
2025-02-27	75.5700	75.5700	75.5000	75.5000	-1.846%	40	81	+191.060%
2025-02-21	76.3500	76.9200	76.3500	76.9200	-12.091%	4	81	+185.686%
2025-02-07	87.5000	87.5000	87.5000	87.5000	+18.323%	2	80	+151.143%
2025-01-24	73.9500	73.9500	73.9500	73.9500	-4.086%	2	81	+197.160%
2025-01-23	77.1000	77.1000	77.1000	77.1000	+1.581%	5	81	+185.019%
2025-01-21	75.3500	75.9000	75.1500	75.9000	+22.124%	14	80	+189.526%
2025-01-10	62.1500	62.1500	62.1500	62.1500	+4.454%	2	80	+253.580%
2025-01-03	59.5000	59.5000	59.5000	59.5000	-3.955%	2	81	+269.328%
2025-01-02	61.9500	61.9500	61.9500	61.9500	+5.000%	12	80	+254.722%
2024-12-31	59.0000	59.0000	59.0000	59.0000	-1.007%	1	80	+272.458%
2024-12-30	59.6000	59.6000	59.6000	59.6000	-4.441%	1	80	+268.708%
2024-12-27	62.3700	62.3700	62.3700	62.3700	-14.091%	2	80	+252.333%
2024-12-12	72.6000	72.6000	72.6000	72.6000	-15.581%	10	79	+202.686%
2024-12-06	86.0000	86.0000	86.0000	86.0000	+1.117%	2	89	+155.523%
2024-12-04	85.0500	85.0500	85.0500	85.0500	+9.884%	2	89	+158.377%
2024-11-29	77.4000	77.4000	77.4000	77.4000	+0.519%	20	91	+183.915%
2024-11-26	77.0000	77.0000	77.0000	77.0000	+1.987%	1	81	+185.390%
2024-11-25	75.5000	75.5000	75.5000	75.5000	+0.667%	1	82	+191.060%
2024-11-21	65.7000	76.0000	65.7000	75.0000	+67.224%	48	83	+193.000%
2024-11-20	43.5000	44.8500	43.5000	44.8500	+4.302%	10	91	+389.967%
2024-11-19	42.4000	43.0000	42.4000	43.0000	+4.192%	42	81	+411.047%
2024-11-18	41.0000	41.2700	41.0000	41.2700	-9.137%	7	39	+432.469%
2024-11-13	44.0000	46.2500	44.0000	45.4200	+9.949%	7	40	+383.818%
2024-11-12	42.0000	42.0000	41.3100	41.3100	+5.008%	4	33	+431.954%
2024-11-11	39.2900	39.3400	39.2900	39.3400	+2.341%	5	29	+458.592%
2024-11-08	37.5000	38.4400	37.5000	38.4400	-2.929%	4	24	+471.670%
2024-11-07	36.1100	39.6000	36.1100	39.6000	+17.507%	4	23	+454.924%
2024-11-04	33.7000	33.7000	33.7000	33.7000	-0.296%	1	26	+552.077%
2024-10-31	33.8000	33.8000	33.8000	33.8000	-6.810%	1	26	+550.148%
2024-10-30	36.2700	36.2700	36.2700	36.2700	+8.919%	1	25	+505.873%
2024-10-23	34.5000	34.5000	33.3000	33.3000	-8.214%	12	26	+559.910%
2024-10-21	36.2800	36.2800	36.2800	36.2800	-6.615%	1	16	+505.706%
2024-10-15	39.0000	39.0000	38.8500	38.8500	-2.632%	9	15	+465.637%
2024-10-11	39.9000	39.9000	39.9000	39.9000	-0.125%	6	12	+450.752%
2024-10-10	39.5500	39.9500	39.5500	39.9500	+8.974%	6	9	+450.063%
2024-10-09	36.6600	36.6600	36.6600	36.6600	+7.824%	1	4	+499.427%
2024-10-07	34.0000	34.0000	34.0000	34.0000	+2.781%	1	4	+546.324%
2024-10-04	33.0800	33.0800	33.0800	33.0800	+0.854%	2	3	+564.299%
2024-10-03	32.8000	32.8000	32.8000	32.8000	+7.718%	1	3	+569.970%
2024-10-02	30.4500	30.4500	30.4500	30.4500	-7.306%	1	2	+621.675%
2024-09-25	32.8500	32.8500	32.8500	32.8500	0.000%	1	1	+568.950%

.dark-mode .R4L1SR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4L1SR{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115C125SNOW Jan 15 2027 125.00 Call (SNOW270115C00125000)option OPRA

SNOW20270115C125
SNOW Jan 15 2027 125.00 Call (SNOW270115C00125000)
option OPRA