Dark

SNOW20270115C320
SNOW Jan 15 2027 320.00 Call (SNOW270115C00320000)
option OPRA

EOD

Sep 30, 2026

56.77+18.394%(+8.82)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	56.5000	57.8500	54.8000	56.7700	+18.394%	26	1,928	0.000%
2026-09-28	39.0100	47.9500	39.0100	47.9500	-14.543%	3	1,904	+18.394%
2026-09-25	56.1100	56.1100	56.1100	56.1100	+17.754%	5	1,905	+1.176%
2026-09-24	50.5300	50.5300	47.6500	47.6500	-16.404%	2	1,908	+19.140%
2026-09-23	57.0000	57.0000	57.0000	57.0000	+10.465%	1	1,909	-0.404%
2026-09-22	57.2500	57.2500	51.6000	51.6000	+4.985%	2	1,909	+10.019%
2026-09-21	49.0000	49.1500	48.8200	49.1500	+3.474%	18	1,910	+15.504%
2026-09-18	47.5000	47.5000	47.5000	47.5000	-9.524%	1	1,922	+19.516%
2026-09-16	47.3800	52.5000	47.3800	52.5000	+25.000%	4	1,922	+8.133%
2026-09-15	46.5000	46.5000	41.2500	42.0000	-19.463%	7	1,924	+35.167%
2026-09-14	50.5000	52.1500	50.5000	52.1500	-4.312%	2	1,925	+8.859%
2026-09-10	54.5000	54.5000	54.5000	54.5000	+8.350%	1	1,925	+4.165%
2026-09-09	52.2100	52.3800	50.0500	50.3000	-0.593%	24	1,926	+12.863%
2026-09-08	50.6000	50.6000	50.6000	50.6000	-4.726%	2	1,933	+12.194%
2026-09-04	59.3700	61.4000	53.1100	53.1100	-29.045%	14	1,937	+6.891%
2026-09-03	84.4500	85.9300	74.8100	74.8500	+96.974%	24	1,937	-24.155%
2026-09-02	41.7000	45.0000	38.0000	38.0000	-18.455%	22	1,942	+49.395%
2026-09-01	51.1800	51.1800	46.6000	46.6000	-14.448%	35	1,940	+21.824%
2026-08-31	51.5800	54.4700	51.5800	54.4700	+1.001%	3	1,906	+4.223%
2026-08-28	53.8300	53.9300	53.8300	53.9300	-5.667%	2	1,906	+5.266%
2026-08-27	54.4000	57.4000	54.2100	57.1700	+26.763%	9	1,905	-0.700%
2026-08-26	45.7000	46.4000	45.1000	45.1000	-3.115%	611	1,908	+25.876%
2026-08-25	49.0000	50.0000	44.5500	46.5500	-14.351%	38	1,502	+21.955%
2026-08-21	47.5000	54.3500	47.5000	54.3500	+6.988%	4	1,523	+4.453%
2026-08-19	50.0500	50.8000	50.0500	50.8000	-4.151%	2	1,521	+11.752%
2026-08-18	54.3100	54.3100	52.4500	53.0000	-7.018%	6	1,521	+7.113%
2026-08-17	57.0000	57.0000	57.0000	57.0000	-1.435%	3	1,520	-0.404%
2026-08-14	62.0800	62.0800	57.8000	57.8300	-9.852%	46	1,520	-1.833%
2026-08-13	63.1300	64.1500	63.1300	64.1500	-0.078%	2	1,566	-11.504%
2026-08-12	67.0000	67.0000	63.9500	64.2000	-0.202%	29	1,567	-11.573%
2026-08-11	64.3300	64.3300	64.3300	64.3300	-2.898%	1	1,583	-11.752%
2026-08-10	66.9000	66.9000	65.0500	66.2500	+10.916%	5	1,584	-14.309%
2026-08-07	60.8600	60.8600	58.7800	59.7300	+7.235%	24	1,585	-4.956%
2026-08-06	52.0000	56.9000	52.0000	55.7000	-3.130%	10	1,562	+1.921%
2026-08-05	57.0000	59.1100	57.0000	57.5000	+0.913%	40	1,557	-1.270%
2026-08-04	54.4500	58.7500	54.4500	56.9800	+9.577%	104	1,542	-0.369%
2026-08-03	52.5500	55.3400	51.6000	52.0000	+16.383%	14	1,481	+9.173%
2026-07-31	44.7000	46.3500	44.6500	44.6800	+1.522%	27	1,471	+27.059%
2026-07-30	41.4200	44.9000	41.4200	44.0100	+2.587%	8	1,479	+28.993%
2026-07-29	35.5700	42.9000	35.5700	42.9000	+26.176%	13	1,478	+32.331%
2026-07-28	25.7600	34.0000	25.7600	34.0000	+8.974%	11	1,476	+66.971%
2026-07-24	29.4000	31.8500	29.4000	31.2000	+5.584%	19	1,471	+81.955%
2026-07-23	29.7000	30.0500	28.8500	29.5500	-1.500%	30	1,469	+92.115%
2026-07-22	30.0000	30.0000	30.0000	30.0000	-11.504%	1	1,455	+89.233%
2026-07-21	33.9000	33.9000	33.9000	33.9000	-6.483%	1	1,456	+67.463%
2026-07-20	34.7500	36.2500	34.7500	36.2500	+12.999%	8	1,455	+56.607%
2026-07-17	32.0800	32.0800	32.0800	32.0800	-6.061%	1	1,452	+76.964%
2026-07-16	34.1500	34.1500	34.1500	34.1500	+5.401%	1	1,453	+66.237%
2026-07-15	32.4000	32.4000	32.4000	32.4000	-5.677%	2	1,453	+75.216%
2026-07-14	33.0300	34.3500	33.0300	34.3500	+5.046%	8	1,452	+65.269%
2026-07-13	34.0000	34.5000	32.6500	32.7000	+8.278%	170	1,448	+73.609%
2026-07-10	29.2000	30.2000	29.2000	30.2000	-10.119%	3	1,424	+87.980%
2026-07-07	33.0000	33.6000	33.0000	33.6000	+12.412%	21	1,423	+68.958%
2026-07-02	29.8000	29.8900	28.7900	29.8900	+70.800%	31	1,431	+89.930%
2026-06-25	17.2500	17.5500	17.2500	17.5000	-7.992%	29	1,431	+224.400%
2026-06-23	18.9500	19.0200	18.9500	19.0200	-17.160%	2	1,442	+198.475%
2026-06-16	23.1500	23.1500	22.5000	22.9600	-3.772%	5	1,442	+147.256%
2026-06-15	21.5000	24.5600	21.5000	23.8600	+5.342%	29	1,460	+137.930%
2026-06-12	22.6300	22.6500	22.5000	22.6500	-5.625%	5	1,460	+150.640%
2026-06-11	22.6500	24.0000	22.6500	24.0000	+0.840%	11	1,460	+136.542%
2026-06-10	25.3000	26.2000	23.8000	23.8000	+1.277%	31	1,450	+138.529%
2026-06-09	22.0000	23.6500	22.0000	23.5000	-7.807%	113	1,444	+141.574%
2026-06-08	26.0500	26.0500	25.4900	25.4900	+3.702%	41	1,440	+122.715%
2026-06-05	24.0000	24.5800	23.7500	24.5800	-14.206%	55	1,440	+130.960%
2026-06-04	29.0000	29.0000	28.6500	28.6500	-1.546%	5	1,438	+98.150%
2026-06-03	29.5700	29.9500	29.1000	29.1000	-20.274%	64	1,441	+95.086%
2026-06-02	35.9500	36.5500	35.9500	36.5000	-26.545%	12	1,422	+55.534%
2026-06-01	35.8000	49.6900	33.4900	49.6900	+61.857%	43	1,423	+14.248%
2026-05-29	26.0000	32.1500	26.0000	30.7000	+18.077%	1,025	1,406	+84.919%
2026-05-28	21.5000	26.0000	21.5000	26.0000	+249.462%	15	407	+118.346%
2026-05-27	7.4400	7.4400	7.4400	7.4400	-9.158%	1	407	+663.038%
2026-05-26	8.1900	8.1900	8.1900	8.1900	+36.500%	1	406	+593.162%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-24.528%	2	406	+846.167%
2026-05-19	7.0700	7.9500	7.0700	7.9500	+46.409%	6	406	+614.088%
2026-05-15	5.4300	5.4300	5.4300	5.4300	+26.869%	2	406	+945.488%
2026-05-13	3.6700	4.2800	3.6700	4.2800	+4.136%	11	408	+1,226.402%
2026-05-12	4.0500	4.1100	4.0500	4.1100	-5.081%	20	408	+1,281.265%
2026-05-11	4.3300	4.3300	4.3300	4.3300	+54.643%	1	408	+1,211.085%
2026-04-23	2.7000	2.8000	2.5000	2.8000	-18.841%	3	427	+1,927.500%
2026-04-22	3.5000	3.6500	3.4000	3.4500	+43.750%	79	427	+1,545.507%
2026-04-15	2.4000	2.4000	2.4000	2.4000	+62.162%	1	436	+2,265.417%
2026-04-13	1.4800	1.4800	1.4800	1.4800	-40.800%	1	435	+3,735.811%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-0.398%	1	435	+2,170.800%
2026-04-01	2.5100	2.5100	2.5100	2.5100	-56.348%	3	434	+2,161.753%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-21.233%	1	437	+887.304%
2026-03-09	7.3000	7.3000	7.3000	7.3000	+32.246%	5	438	+677.671%
2026-03-04	5.0000	5.5200	5.0000	5.5200	-10.968%	25	438	+928.442%
2026-02-26	6.2000	6.2000	6.2000	6.2000	-4.615%	10	429	+815.645%
2026-02-25	6.9000	6.9000	6.5000	6.5000	-24.855%	10	417	+773.385%
2026-02-13	8.6500	8.6500	8.6500	8.6500	+39.968%	2	417	+556.301%
2026-02-06	6.1000	6.1800	6.1000	6.1800	-3.888%	3	417	+818.608%
2026-02-03	7.1500	7.1500	6.4300	6.4300	-43.892%	31	420	+782.893%
2026-01-30	11.4600	11.4600	11.4600	11.4600	-5.523%	1	420	+395.375%
2026-01-29	12.1300	12.1300	12.1300	12.1300	-28.647%	5	419	+368.013%
2026-01-28	17.0000	17.0000	17.0000	17.0000	+23.636%	2	414	+233.941%
2026-01-23	13.7000	13.7500	13.7000	13.7500	+4.722%	2	414	+312.873%
2026-01-22	13.2100	13.2100	13.1300	13.1300	+2.100%	2	414	+332.369%
2026-01-21	12.8600	12.8600	12.8600	12.8600	-11.918%	1	413	+341.446%
2026-01-16	15.2700	15.2700	14.5500	14.6000	+18.219%	12	413	+288.836%
2026-01-15	12.3500	12.3500	12.3500	12.3500	-2.756%	1	413	+359.676%
2026-01-14	12.7000	12.7000	12.7000	12.7000	-2.308%	12	413	+347.008%
2026-01-13	16.0000	16.0000	13.0000	13.0000	-25.714%	3	425	+336.692%
2026-01-08	17.5000	17.5000	17.5000	17.5000	-16.667%	1	424	+224.400%
2026-01-07	21.0000	21.0000	21.0000	21.0000	+2.240%	48	423	+170.333%
2026-01-06	20.5400	20.5400	20.5400	20.5400	+14.429%	1	375	+176.388%
2026-01-05	16.7500	17.9500	16.7500	17.9500	+20.228%	2	376	+216.267%
2026-01-02	15.0000	15.0000	14.9300	14.9300	-8.741%	33	376	+280.241%
2025-12-31	16.3600	16.3600	16.3600	16.3600	-2.212%	2	354	+247.005%
2025-12-30	16.7300	16.7300	16.7300	16.7300	-1.298%	1	354	+239.331%
2025-12-23	16.9500	16.9500	16.9500	16.9500	-2.362%	1	353	+234.926%
2025-12-19	17.3600	17.3600	17.3600	17.3600	+0.347%	1	353	+227.016%
2025-12-18	17.3000	17.3000	17.3000	17.3000	+0.581%	2	354	+228.150%
2025-12-17	17.3000	17.3000	17.2000	17.2000	0.000%	2	355	+230.058%
2025-12-16	16.6000	17.2000	16.6000	17.2000	+11.688%	59	355	+230.058%
2025-12-15	15.1500	15.4000	15.1500	15.4000	-6.098%	3	354	+268.636%
2025-12-12	16.1500	16.4000	15.7000	16.4000	-1.914%	21	353	+246.159%
2025-12-10	17.2500	17.2500	16.5000	16.7200	-9.622%	5	338	+239.533%
2025-12-09	18.5000	18.5000	18.5000	18.5000	-11.271%	1	333	+206.865%
2025-12-08	20.2000	20.8500	20.2000	20.8500	-0.714%	16	332	+172.278%
2025-12-05	23.0000	23.5000	21.0000	21.0000	-14.286%	9	316	+170.333%
2025-12-04	27.0000	27.0000	24.5000	24.5000	-37.833%	13	309	+131.714%
2025-12-03	37.6100	39.6100	37.6100	39.4100	+24.518%	4	296	+44.050%
2025-11-26	31.7500	31.7500	31.6500	31.6500	-0.472%	2	296	+79.368%
2025-11-25	31.8000	31.8000	31.8000	31.8000	+4.433%	1	296	+78.522%
2025-11-24	30.4000	30.5000	30.4000	30.4500	+9.532%	10	299	+86.437%
2025-11-21	26.1500	27.8000	26.1500	27.8000	-16.139%	3	300	+104.209%
2025-11-20	38.1800	38.1800	33.0500	33.1500	-6.882%	41	299	+71.252%
2025-11-19	35.2000	35.6000	35.2000	35.6000	+2.006%	18	271	+59.466%
2025-11-18	35.0500	35.0500	34.9000	34.9000	+0.287%	2	258	+62.665%
2025-11-17	35.9000	36.0000	34.7000	34.8000	-10.078%	15	259	+63.132%
2025-11-14	39.0500	39.0500	38.7000	38.7000	-11.523%	2	257	+46.693%
2025-11-10	44.8000	44.9500	43.7400	43.7400	+10.846%	7	256	+29.790%
2025-11-07	39.4600	39.4600	39.4600	39.4600	-19.056%	10	253	+43.867%
2025-11-03	48.9500	48.9500	48.7500	48.7500	+9.575%	2	252	+16.451%
2025-10-30	44.4900	44.4900	44.4900	44.4900	+7.205%	1	252	+27.602%
2025-10-28	41.5000	41.5000	41.5000	41.5000	-0.120%	1	251	+36.795%
2025-10-27	40.5200	41.5500	40.5200	41.5500	+26.024%	3	251	+36.631%
2025-10-22	32.9700	32.9700	32.9700	32.9700	+7.394%	1	251	+72.187%
2025-10-20	30.7000	30.7000	30.7000	30.7000	+1.689%	1	251	+84.919%
2025-10-17	30.1700	30.1900	27.4500	30.1900	-3.976%	50	251	+88.042%
2025-10-16	31.4400	31.4400	31.4400	31.4400	+3.591%	1	251	+80.566%
2025-10-15	30.3500	30.3500	30.3500	30.3500	-2.254%	1	251	+87.051%
2025-10-14	30.9800	31.0500	29.7000	31.0500	-7.452%	41	251	+82.834%
2025-10-09	33.5500	33.5500	33.5500	33.5500	-0.798%	5	245	+69.210%
2025-10-08	30.2000	33.8200	30.2000	33.8200	+36.812%	6	245	+67.859%
2025-10-07	24.7200	24.7200	24.7200	24.7200	-17.600%	3	239	+129.652%
2025-10-06	29.7800	30.1500	29.7800	30.0000	+8.303%	47	239	+89.233%
2025-10-03	27.7000	27.7000	27.7000	27.7000	+2.441%	2	207	+104.946%
2025-10-02	25.7000	27.0400	25.7000	27.0400	+38.525%	190	205	+109.948%
2025-09-18	18.5000	19.5200	18.5000	19.5200	+8.565%	2	31	+190.830%
2025-09-16	17.9800	17.9800	17.9800	17.9800	-16.099%	1	31	+215.740%
2025-09-15	21.4300	21.4300	21.4300	21.4300	+8.671%	1	31	+164.909%
2025-09-12	19.7200	19.7200	19.7200	19.7200	-3.570%	1	30	+187.880%
2025-09-05	20.4500	20.4500	20.4500	20.4500	+11.749%	1	29	+177.604%
2025-09-04	20.3500	20.3500	18.0700	18.3000	-18.121%	7	28	+210.219%
2025-09-02	22.1000	22.3500	22.1000	22.3500	-25.748%	2	23	+154.004%
2025-08-28	22.6700	30.1000	22.6700	30.1000	+118.909%	7	23	+88.605%
2025-08-27	15.1700	15.1700	13.7500	13.7500	+13.636%	6	21	+312.873%
2025-08-12	11.7000	12.1000	10.6400	12.1000	+6.140%	5	21	+369.174%
2025-08-08	14.0500	14.0500	11.4000	11.4000	-23.490%	2	23	+397.982%
2025-08-07	14.3500	14.9000	14.3500	14.9000	-9.422%	2	22	+281.007%
2025-08-06	16.3000	16.4500	16.3000	16.4500	-8.357%	2	20	+245.106%
2025-07-23	17.9500	17.9500	17.9500	17.9500	-3.287%	1	20	+216.267%
2025-07-15	18.9100	18.9100	18.5600	18.5600	-3.333%	3	20	+205.873%
2025-07-11	19.2000	19.2000	19.2000	19.2000	-7.692%	1	17	+195.677%
2025-07-10	20.8000	20.8000	20.8000	20.8000	-1.422%	1	18	+172.933%
2025-07-01	21.1000	21.1000	21.1000	21.1000	-7.860%	15	18	+169.052%
2025-06-27	23.4800	23.4800	22.9000	22.9000	0.000%	3	3	+147.904%

.dark-mode .Ts4Jgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ts4Jgt{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115C320SNOW Jan 15 2027 320.00 Call (SNOW270115C00320000)option OPRA

SNOW20270115C320
SNOW Jan 15 2027 320.00 Call (SNOW270115C00320000)
option OPRA