Dark

SNOW20270115C400
SNOW Jan 15 2027 400.00 Call (SNOW270115C00400000)
option OPRA

EOD

Oct 1, 2026

21.64-0.961%(-0.21)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.7500	22.5000	21.3500	21.6400	-0.961%	54	3,952	0.000%
2026-09-30	21.0000	25.5500	20.9500	21.8500	+19.726%	1,014	3,946	-0.961%
2026-09-29	18.3000	18.8000	17.2700	18.2500	-0.815%	13	3,619	+18.575%
2026-09-28	14.5000	19.2000	14.5000	18.4000	-10.810%	104	3,609	+17.609%
2026-09-25	21.8000	23.6300	20.6300	20.6300	+5.255%	112	3,576	+4.896%
2026-09-24	18.8100	20.4200	18.8100	19.6000	-4.156%	330	3,634	+10.408%
2026-09-23	23.0500	23.0500	20.4500	20.4500	+0.098%	86	3,825	+5.819%
2026-09-22	23.6500	23.6500	19.3000	20.4300	-4.977%	10	3,797	+5.923%
2026-09-21	19.7000	21.5000	18.6600	21.5000	+13.158%	57	3,796	+0.651%
2026-09-18	19.5800	19.5800	18.8200	19.0000	-12.924%	203	3,787	+13.895%
2026-09-17	23.0000	25.0500	21.8200	21.8200	+16.126%	44	3,688	-0.825%
2026-09-16	20.0000	21.5800	18.7900	18.7900	+11.646%	84	3,666	+15.168%
2026-09-15	16.5000	17.3500	15.6000	16.8300	-14.438%	29	3,638	+28.580%
2026-09-14	18.8000	21.6500	18.8000	19.6700	+12.400%	49	3,627	+10.015%
2026-09-11	19.5000	19.5000	17.5000	17.5000	-8.854%	16	3,593	+23.657%
2026-09-10	19.5000	22.7000	19.2000	19.2000	-6.569%	20	3,587	+12.708%
2026-09-09	23.1000	23.1000	19.5000	20.5500	-8.626%	18	3,587	+5.304%
2026-09-08	22.4700	22.4900	20.5000	22.4900	+7.866%	314	3,582	-3.779%
2026-09-04	28.8300	28.8700	20.8500	20.8500	-28.103%	99	3,685	+3.789%
2026-09-03	39.9300	43.2500	29.0000	29.0000	+76.399%	230	3,685	-25.379%
2026-09-02	18.2300	18.4000	15.8000	16.4400	-20.000%	206	3,547	+31.630%
2026-09-01	21.7000	21.9500	20.2700	20.5500	-15.432%	20	3,613	+5.304%
2026-08-31	23.0000	24.3000	22.6000	24.3000	+0.914%	228	3,625	-10.947%
2026-08-28	26.5000	27.3000	24.0800	24.0800	-6.594%	26	3,407	-10.133%
2026-08-27	24.0000	27.7500	24.0000	25.7800	+24.662%	367	3,397	-16.059%
2026-08-26	20.9800	20.9800	20.6800	20.6800	-8.859%	13	3,671	+4.642%
2026-08-25	22.6900	22.6900	22.6900	22.6900	-12.054%	1	3,672	-4.628%
2026-08-24	26.8500	27.4000	25.8000	25.8000	-2.825%	4	3,671	-16.124%
2026-08-21	26.5500	26.5500	26.5500	26.5500	+8.367%	1	3,670	-18.493%
2026-08-20	24.6800	24.6800	24.1000	24.5000	-1.408%	5	3,670	-11.673%
2026-08-19	24.8500	24.8500	24.8500	24.8500	-5.333%	1	3,670	-12.918%
2026-08-18	29.5000	29.5000	25.7500	26.2500	-13.651%	9	3,670	-17.562%
2026-08-17	30.1000	30.8000	29.3400	30.4000	+6.667%	17	3,668	-28.816%
2026-08-14	30.6000	31.1500	28.5000	28.5000	-9.667%	448	3,659	-24.070%
2026-08-13	33.0000	33.8200	31.5500	31.5500	-7.206%	39	3,247	-31.410%
2026-08-12	37.0000	37.0000	34.0000	34.0000	-1.449%	37	3,282	-36.353%
2026-08-11	35.0000	36.7000	33.3500	34.5000	-6.275%	1,529	3,277	-37.275%
2026-08-10	35.9900	37.5000	34.8000	36.8100	+13.998%	44	2,198	-41.212%
2026-08-07	30.5100	32.2900	30.5100	32.2900	+12.509%	20	2,195	-32.982%
2026-08-06	27.3800	30.0000	26.1000	28.7000	-4.841%	257	2,200	-24.599%
2026-08-05	28.7100	30.5000	28.7100	30.1600	-2.553%	355	2,236	-28.249%
2026-08-04	29.7000	30.9500	29.1800	30.9500	+14.165%	23	1,973	-30.081%
2026-08-03	22.8000	28.9000	22.8000	27.1100	+17.614%	31	1,980	-20.177%
2026-07-31	24.6300	24.6300	23.0000	23.0500	+0.217%	111	1,987	-6.117%
2026-07-30	20.6500	24.2000	20.2500	23.0000	+7.728%	58	1,983	-5.913%
2026-07-29	18.9700	21.6500	18.8300	21.3500	+30.581%	22	1,930	+1.358%
2026-07-28	15.7000	16.3500	15.7000	16.3500	+12.603%	2	1,922	+32.355%
2026-07-27	13.7000	14.6100	13.5800	14.5200	+1.538%	4	1,923	+49.036%
2026-07-24	14.5000	14.7400	14.3000	14.3000	+4.380%	3	1,922	+51.329%
2026-07-23	16.9800	16.9800	13.7000	13.7000	-8.667%	3	1,921	+57.956%
2026-07-22	14.3000	15.4500	14.3000	15.0000	-4.762%	14	1,922	+44.267%
2026-07-21	16.0400	16.0400	15.7500	15.7500	-12.500%	5	1,925	+37.397%
2026-07-20	18.0000	18.0000	18.0000	18.0000	+16.129%	1	1,928	+20.222%
2026-07-17	16.2400	16.2400	15.5000	15.5000	-3.125%	7	1,928	+39.613%
2026-07-16	16.2500	17.0000	16.0000	16.0000	-7.993%	3	1,923	+35.250%
2026-07-14	17.3500	17.3900	17.3500	17.3900	+0.987%	5	1,923	+24.439%
2026-07-13	14.5000	17.5300	14.5000	17.2200	+16.351%	57	1,924	+25.668%
2026-07-10	17.0000	18.0800	14.8000	14.8000	-4.145%	11	1,912	+46.216%
2026-07-09	15.3000	15.4400	15.3000	15.4400	+6.483%	12	1,910	+40.155%
2026-07-08	13.9000	14.5000	13.9000	14.5000	-17.143%	21	1,910	+49.241%
2026-07-07	17.4500	17.5000	17.4500	17.5000	+12.903%	51	1,910	+23.657%
2026-07-06	15.5000	15.5000	15.5000	15.5000	+10.714%	1	1,958	+39.613%
2026-07-02	14.0000	14.0000	14.0000	14.0000	-5.533%	3	1,959	+54.571%
2026-07-01	14.6000	15.3000	13.5500	14.8200	+5.857%	19	1,959	+46.019%
2026-06-30	12.3000	14.0000	12.3000	14.0000	+9.119%	7	1,971	+54.571%
2026-06-29	12.8000	13.6500	12.8000	12.8300	+28.815%	3	1,970	+68.667%
2026-06-26	9.0500	10.0000	9.0000	9.9600	+24.500%	24	1,968	+117.269%
2026-06-25	7.0100	8.2300	7.0100	8.0000	0.000%	403	1,968	+170.500%
2026-06-24	9.2000	9.8000	8.0000	8.0000	-11.111%	33	1,898	+170.500%
2026-06-22	10.0000	10.0000	9.0000	9.0000	-5.263%	2	1,882	+140.444%
2026-06-18	8.3500	9.5000	8.3000	9.5000	-2.564%	87	1,904	+127.789%
2026-06-17	11.2000	11.2000	9.7500	9.7500	-13.024%	34	1,904	+121.949%
2026-06-16	10.5000	11.4300	10.5000	11.2100	-0.796%	3	1,904	+93.042%
2026-06-15	11.5400	11.7500	11.0900	11.3000	+16.375%	42	1,893	+91.504%
2026-06-12	11.0000	11.0000	9.7100	9.7100	-13.148%	2	1,893	+122.863%
2026-06-11	10.9000	11.5500	10.7500	11.1800	-7.603%	214	1,893	+93.560%
2026-06-10	12.8500	12.8500	12.1000	12.1000	+3.507%	21	1,899	+78.843%
2026-06-09	11.5000	11.6900	10.0000	11.6900	-2.502%	81	1,908	+85.115%
2026-06-08	14.0500	14.0500	11.9900	11.9900	-0.909%	117	1,925	+80.484%
2026-06-05	12.4000	12.4000	11.6500	12.1000	-14.608%	22	1,815	+78.843%
2026-06-04	13.4100	16.1000	13.4100	14.1700	-1.254%	23	1,803	+52.717%
2026-06-03	19.9500	19.9500	14.3500	14.3500	-27.157%	228	1,792	+50.801%
2026-06-02	23.4000	23.4000	17.8000	19.7000	-32.372%	230	1,769	+9.848%
2026-06-01	18.7500	29.5000	18.0100	29.1300	+67.896%	731	1,732	-25.712%
2026-05-29	14.6000	17.3500	13.9000	17.3500	+38.800%	864	1,257	+24.726%
2026-05-28	10.3500	13.8400	10.3500	12.5000	+290.625%	521	530	+73.120%
2026-05-27	3.6500	3.6500	3.1500	3.2000	-8.571%	80	380	+576.250%
2026-05-26	3.1000	3.6700	3.1000	3.5000	+20.690%	35	372	+518.286%
2026-05-22	2.0100	2.9000	2.0100	2.9000	+31.222%	2	355	+646.207%
2026-05-21	2.2000	2.2100	2.1700	2.2100	-18.148%	63	355	+879.186%
2026-05-20	2.7000	2.7000	2.7000	2.7000	-11.475%	1	355	+701.481%
2026-05-19	3.5000	3.5000	3.0500	3.0500	+14.232%	2	298	+609.508%
2026-05-18	2.7000	2.7000	2.5800	2.6700	+6.800%	4	298	+710.487%
2026-05-15	2.6200	2.6200	2.5000	2.5000	+27.551%	3	298	+765.600%
2026-05-14	2.0400	2.0400	1.9600	1.9600	+1.554%	3	294	+1,004.082%
2026-05-13	1.7000	1.9400	1.7000	1.9300	-8.095%	15	295	+1,021.244%
2026-05-12	2.0200	2.1000	2.0200	2.1000	+10.526%	11	295	+930.476%
2026-05-11	2.3200	2.3200	1.8100	1.9000	+4.972%	50	295	+1,038.947%
2026-05-08	1.6400	1.8100	1.5200	1.8100	-6.701%	9	257	+1,095.580%
2026-05-07	1.8000	2.0000	1.6500	1.9400	+55.200%	7	250	+1,015.464%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+5.932%	1	244	+1,631.200%
2026-04-29	1.5200	1.5200	0.9900	1.1800	-1.667%	16	245	+1,733.898%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+33.333%	1	240	+1,703.333%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-14.286%	1	241	+2,304.444%
2026-04-23	1.0600	1.0600	1.0500	1.0500	-17.969%	11	240	+1,960.952%
2026-04-22	1.4100	1.4100	1.2800	1.2800	-3.030%	5	250	+1,590.625%
2026-04-21	1.3200	1.3200	1.3200	1.3200	+32.000%	1	247	+1,539.394%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+5.263%	1	247	+2,064.000%
2026-04-17	0.9100	0.9500	0.7900	0.9500	-4.040%	15	246	+2,177.895%
2026-04-15	0.9000	1.1000	0.9000	0.9900	+35.616%	92	241	+2,085.859%
2026-04-14	0.8000	0.8000	0.7300	0.7300	-8.750%	39	172	+2,864.384%
2026-04-13	0.8000	0.8000	0.8000	0.8000	+14.286%	15	148	+2,605.000%
2026-04-10	0.4800	0.7000	0.4800	0.7000	+52.174%	35	148	+2,991.429%
2026-04-09	0.5000	0.5000	0.4600	0.4600	-42.500%	2	121	+4,604.348%
2026-04-07	0.8000	0.8000	0.8000	0.8000	+11.111%	2	122	+2,605.000%
2026-04-06	0.7200	0.7200	0.7200	0.7200	-10.000%	5	122	+2,905.556%
2026-04-02	0.7600	0.8100	0.7600	0.8000	-54.286%	3	125	+2,605.000%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-12.500%	1	125	+1,136.571%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-37.500%	2	125	+982.000%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+56.863%	2	125	+576.250%
2026-03-04	2.0000	2.0400	2.0000	2.0400	-2.392%	5	123	+960.784%
2026-02-27	2.5800	2.5800	2.0900	2.0900	-19.615%	2	123	+935.407%
2026-02-26	2.7400	2.7600	2.6000	2.6000	-3.704%	5	124	+732.308%
2026-02-25	2.5000	2.7000	2.5000	2.7000	+12.033%	9	120	+701.481%
2026-02-24	2.3300	2.4200	2.1400	2.4100	+18.137%	54	120	+797.925%
2026-02-23	2.1500	2.5200	2.0400	2.0400	-49.000%	15	120	+960.784%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-5.213%	1	116	+441.000%
2026-02-13	4.0000	4.4200	4.0000	4.2200	-27.367%	8	119	+412.796%
2026-02-12	5.8100	5.8100	5.8100	5.8100	+71.386%	10	119	+272.461%
2026-02-11	3.3900	3.3900	3.3900	3.3900	-15.250%	1	119	+538.348%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+25.000%	1	119	+441.000%
2026-02-09	3.0700	3.2500	3.0700	3.2000	-0.621%	12	118	+576.250%
2026-02-06	2.9200	3.2200	2.9200	3.2200	+23.846%	20	127	+572.050%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+8.333%	3	107	+732.308%
2026-02-04	2.4000	2.4000	2.4000	2.4000	-20.000%	1	110	+801.667%
2026-02-03	3.8500	3.8500	3.0000	3.0000	-34.066%	2	110	+621.333%
2026-02-02	4.0000	4.6500	4.0000	4.5500	-3.191%	16	108	+375.604%
2026-01-29	5.0000	5.2000	4.7000	4.7000	-28.788%	8	108	+360.426%
2026-01-26	6.7000	6.7500	6.6000	6.6000	+10.000%	7	104	+227.879%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-0.826%	1	101	+260.667%
2026-01-21	6.0500	6.0500	6.0500	6.0500	+5.217%	2	100	+257.686%
2026-01-20	5.7500	5.7500	5.7500	5.7500	-14.179%	1	100	+276.348%
2026-01-16	6.7000	6.7000	6.7000	6.7000	+20.721%	1	101	+222.985%
2026-01-14	5.5000	5.5500	5.5000	5.5500	-2.116%	3	101	+289.910%
2026-01-13	5.6000	5.6700	5.6000	5.6700	-21.250%	11	99	+281.658%
2026-01-12	7.2000	7.2000	7.2000	7.2000	+5.109%	4	99	+200.556%
2026-01-09	6.8500	6.8500	6.8500	6.8500	-13.836%	1	99	+215.912%
2026-01-08	7.9500	7.9500	7.9500	7.9500	-16.316%	2	100	+172.201%
2026-01-07	9.4500	9.5000	9.4500	9.5000	+2.592%	11	101	+127.789%
2026-01-06	9.2600	9.2600	9.2600	9.2600	+14.462%	1	100	+133.693%
2026-01-05	8.0900	8.0900	8.0900	8.0900	+7.152%	1	100	+167.491%
2025-12-26	7.5500	7.5500	7.5500	7.5500	-2.956%	2	100	+186.623%
2025-12-24	7.7800	7.7800	7.7800	7.7800	+3.320%	2	101	+178.149%
2025-12-23	7.5000	7.7200	7.5000	7.5300	-2.208%	10	101	+187.384%
2025-12-18	7.6500	7.7000	7.6500	7.7000	+10.000%	4	102	+181.039%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-10.256%	1	99	+209.143%
2025-12-11	7.7500	7.9000	7.7500	7.8000	+14.875%	5	99	+177.436%
2025-12-10	7.8000	7.8000	6.7900	6.7900	-15.965%	4	100	+218.704%
2025-12-09	9.5000	9.5000	8.0800	8.0800	-14.947%	6	103	+167.822%
2025-12-08	9.5000	9.5000	9.5000	9.5000	-12.200%	15	104	+127.789%
2025-12-05	10.9800	10.9800	10.8200	10.8200	-7.521%	6	119	+100.000%
2025-12-04	12.9200	12.9200	11.7000	11.7000	-44.497%	5	113	+84.957%
2025-12-03	21.4000	21.4000	21.0000	21.0800	+10.251%	13	112	+2.657%
2025-12-02	19.4000	19.4700	19.1200	19.1200	+14.149%	10	101	+13.180%
2025-11-28	16.9000	16.9000	16.7500	16.7500	+4.231%	2	98	+29.194%
2025-11-26	17.0500	17.0500	15.7200	16.0700	-4.911%	21	108	+34.661%
2025-11-25	16.0000	16.9000	16.0000	16.9000	+8.333%	3	108	+28.047%
2025-11-24	15.6000	15.6000	15.6000	15.6000	+6.412%	1	107	+38.718%
2025-11-21	14.6500	14.6600	14.6500	14.6600	-22.311%	11	107	+47.613%
2025-11-20	18.8700	18.8700	18.8700	18.8700	+2.554%	1	102	+14.679%
2025-11-19	18.4500	18.4500	18.4000	18.4000	-5.641%	2	101	+17.609%
2025-11-17	21.4600	21.4600	19.5000	19.5000	-6.250%	4	102	+10.974%
2025-11-14	20.8000	20.8000	20.8000	20.8000	-14.227%	1	102	+4.038%
2025-11-12	24.2500	24.2500	24.2500	24.2500	-3.386%	4	101	-10.763%
2025-11-10	24.8500	25.4500	24.2500	25.1000	+10.088%	10	97	-13.785%
2025-11-07	21.6000	22.8000	21.6000	22.8000	-1.935%	7	94	-5.088%
2025-11-06	25.1000	25.1000	23.2500	23.2500	-4.713%	17	89	-6.925%
2025-11-05	24.5000	24.5500	24.2500	24.4000	-14.024%	152	75	-11.311%
2025-11-03	28.2000	28.3800	27.9300	28.3800	+13.520%	17	1	-23.749%
2025-10-30	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-13.440%

.dark-mode .gdxvCd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gdxvCd{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115C400SNOW Jan 15 2027 400.00 Call (SNOW270115C00400000)option OPRA

SNOW20270115C400
SNOW Jan 15 2027 400.00 Call (SNOW270115C00400000)
option OPRA