Dark

SNOW20270115P100
SNOW Jan 15 2027 100.00 Put (SNOW270115P00100000)
option OPRA

Inactive

Sep 14, 2026

0.3800+245.455%(+0.2700)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.4800	0.4800	0.3800	0.3800	+245.455%	40	1,498	0.000%
2026-09-03	0.0400	0.2500	0.0400	0.1100	-50.000%	46	1,538	+245.455%
2026-09-02	0.2500	0.2500	0.1600	0.2200	-4.348%	39	1,548	+72.727%
2026-08-31	0.2100	0.2300	0.2100	0.2300	-8.000%	28	1,533	+65.217%
2026-08-28	0.2800	0.2800	0.1900	0.2500	-16.667%	30	1,551	+52.000%
2026-08-24	0.3000	0.3000	0.3000	0.3000	+3.448%	1	1,535	+26.667%
2026-08-19	0.3800	0.5700	0.2900	0.2900	+26.087%	5	1,534	+31.034%
2026-08-13	0.2500	0.2500	0.2300	0.2300	-30.303%	3	1,539	+65.217%
2026-08-10	0.3200	0.3300	0.3200	0.3300	-19.512%	15	1,542	+15.152%
2026-08-06	0.4100	0.4100	0.3400	0.4100	-8.889%	4	1,542	-7.317%
2026-08-05	0.4500	0.4500	0.4500	0.4500	-44.444%	2	1,544	-15.556%
2026-07-29	0.8100	0.8100	0.8100	0.8100	+6.579%	5	1,544	-53.086%
2026-07-27	0.8000	0.8800	0.7600	0.7600	-11.628%	3	1,544	-50.000%
2026-07-23	0.8600	0.8600	0.8600	0.8600	-14.000%	1	1,546	-55.814%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-1.961%	3	1,546	-62.000%
2026-07-21	1.0200	1.0200	1.0200	1.0200	-8.108%	2	1,548	-62.745%
2026-07-17	1.1100	1.1100	1.1100	1.1100	-13.281%	1	1,548	-65.766%
2026-07-16	1.2800	1.2800	1.2800	1.2800	+16.364%	1	1,548	-70.313%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-24.658%	1	1,547	-65.455%
2026-07-09	1.4600	1.4600	1.4600	1.4600	+16.800%	1	1,547	-73.973%
2026-07-08	1.4300	1.4300	1.2500	1.2500	-10.714%	2	1,547	-69.600%
2026-07-07	1.4000	1.4000	1.4000	1.4000	+0.719%	2	1,549	-72.857%
2026-07-06	1.4300	1.4300	1.3900	1.3900	-17.262%	23	1,549	-72.662%
2026-06-30	1.8700	1.9000	1.6800	1.6800	-9.189%	4	1,552	-77.381%
2026-06-22	1.8500	1.8500	1.8500	1.8500	+1.648%	1	1,552	-79.459%
2026-06-16	1.8200	1.8200	1.8200	1.8200	-5.699%	10	1,553	-79.121%
2026-06-12	1.8600	1.9300	1.8600	1.9300	-8.962%	14	1,537	-80.311%
2026-06-11	2.1200	2.1200	2.1200	2.1200	+14.595%	1	1,537	-82.075%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-9.756%	7	1,538	-79.459%
2026-06-09	1.9000	2.0500	1.9000	2.0500	+9.043%	2	1,538	-81.463%
2026-06-08	1.8800	1.8800	1.8800	1.8800	-9.179%	1	1,540	-79.787%
2026-06-05	2.0000	2.0700	2.0000	2.0700	+55.639%	2	1,541	-81.643%
2026-06-01	1.1500	1.3400	1.1500	1.3300	-38.426%	11	1,539	-71.429%
2026-05-29	1.4000	2.1600	1.4000	2.1600	+39.355%	4	1,549	-82.407%
2026-05-28	2.0900	2.6300	1.5000	1.5500	-68.041%	51	1,550	-75.484%
2026-05-27	4.7500	4.8500	4.7500	4.8500	-19.702%	3	1,547	-92.165%
2026-05-22	6.0400	6.0400	6.0400	6.0400	+0.835%	1	1,547	-93.709%
2026-05-21	5.9900	5.9900	5.9900	5.9900	-0.333%	1	1,548	-93.656%
2026-05-20	6.2000	6.2000	6.0100	6.0100	+3.979%	12	1,548	-93.677%
2026-05-19	5.6900	6.1000	5.5000	5.7800	-16.835%	9	1,550	-93.426%
2026-05-18	7.2300	7.2300	6.9500	6.9500	-6.081%	10	1,550	-94.532%
2026-05-15	7.9000	7.9000	7.4000	7.4000	-12.839%	18	1,550	-94.865%
2026-05-14	8.4000	8.4900	8.4000	8.4900	-7.213%	4	1,555	-95.524%
2026-05-11	8.6200	9.1500	8.6200	9.1500	+7.647%	77	1,553	-95.847%
2026-05-08	8.5000	8.5000	8.5000	8.5000	+4.167%	1	1,554	-95.529%
2026-05-07	8.0500	8.1600	8.0500	8.1600	-15.702%	5	1,553	-95.343%
2026-05-05	9.6800	9.6800	9.6800	9.6800	-6.473%	1	1,553	-96.074%
2026-05-01	10.2000	10.3500	10.2000	10.3500	-3.721%	10	1,550	-96.329%
2026-04-30	11.3500	11.5000	10.7500	10.7500	+3.365%	16	1,550	-96.465%
2026-04-29	10.5000	10.8100	10.4000	10.4000	+4.000%	10	1,545	-96.346%
2026-04-28	9.6700	10.0000	9.6700	10.0000	-2.534%	3	1,544	-96.200%
2026-04-24	10.1000	11.0000	10.1000	10.2600	+5.231%	24	1,543	-96.296%
2026-04-23	9.5000	9.8000	9.1000	9.7500	+18.182%	12	1,533	-96.103%
2026-04-21	8.2500	8.2500	8.2500	8.2500	-6.250%	1	1,522	-95.394%
2026-04-20	9.0800	9.2000	8.8000	8.8000	-7.368%	16	1,522	-95.682%
2026-04-17	9.4000	9.5000	9.3500	9.5000	-2.564%	10	1,522	-96.000%
2026-04-16	9.3000	9.7500	9.3000	9.7500	-4.412%	12	1,525	-96.103%
2026-04-15	10.6000	10.6000	10.2000	10.2000	-11.535%	2	1,525	-96.275%
2026-04-14	12.0000	12.0000	11.5300	11.5300	-10.965%	26	1,524	-96.704%
2026-04-13	14.4000	14.4000	12.7000	12.9500	-16.181%	45	1,499	-97.066%
2026-04-10	12.2600	15.8500	12.2600	15.4500	+30.380%	79	1,487	-97.540%
2026-04-09	8.8000	12.1000	8.8000	11.8500	+55.921%	91	1,478	-96.793%
2026-04-08	7.6000	7.6000	7.6000	7.6000	-12.139%	4	1,442	-95.000%
2026-04-06	7.6500	8.6500	7.6500	8.6500	+0.581%	19	1,446	-95.607%
2026-04-02	8.6000	8.6000	8.6000	8.6000	+4.242%	1	1,444	-95.581%
2026-04-01	8.2000	8.2500	8.2000	8.2500	-5.714%	2	1,444	-95.394%
2026-03-31	9.0000	9.2600	8.7500	8.7500	+10.759%	5	1,446	-95.657%
2026-03-30	7.9000	7.9000	7.9000	7.9000	-7.059%	2	1,443	-95.190%
2026-03-27	8.5500	8.5500	8.5000	8.5000	+13.333%	2	1,441	-95.529%
2026-03-26	7.1500	7.5000	7.1500	7.5000	0.000%	2	1,440	-94.933%
2026-03-25	7.5000	7.5000	7.5000	7.5000	+12.444%	2	1,440	-94.933%
2026-03-24	6.6700	6.6700	6.6700	6.6700	+4.874%	1	1,440	-94.303%
2026-03-19	6.4300	6.4300	6.3600	6.3600	-2.154%	2	1,440	-94.025%
2026-03-18	6.0200	6.5000	6.0200	6.5000	-0.763%	3	1,440	-94.154%
2026-03-12	6.0000	6.5500	6.0000	6.5500	+18.018%	2	1,439	-94.198%
2026-03-11	5.6500	5.7000	5.5000	5.5500	-15.267%	23	1,441	-93.153%
2026-03-09	6.5500	6.5500	6.5500	6.5500	+4.800%	1	1,419	-94.198%
2026-03-06	6.3000	6.6000	6.1000	6.2500	-7.953%	6	1,420	-93.920%
2026-03-05	6.7900	6.7900	6.7900	6.7900	-10.066%	1	1,426	-94.404%
2026-03-03	7.5100	7.5900	7.3900	7.5500	+6.338%	26	1,427	-94.967%
2026-03-02	7.7500	7.7500	6.5900	7.1000	+2.158%	6	1,427	-94.648%
2026-02-27	6.8500	7.3000	6.8500	6.9500	+2.963%	16	1,430	-94.532%
2026-02-26	6.1000	6.8500	5.5000	6.7500	-4.930%	43	1,440	-94.370%
2026-02-25	7.2700	7.5500	6.7000	7.1000	-11.250%	134	1,375	-94.648%
2026-02-24	7.9500	8.0000	7.9500	8.0000	-5.882%	2	1,375	-95.250%
2026-02-23	7.8800	8.5000	7.8800	8.5000	+37.097%	9	1,375	-95.529%
2026-02-19	6.2000	6.2000	6.2000	6.2000	+5.983%	1	1,371	-93.871%
2026-02-11	5.8500	5.8500	5.8500	5.8500	+12.500%	2	1,372	-93.504%
2026-02-10	5.9500	5.9500	5.2000	5.2000	-15.721%	3	1,372	-92.692%
2026-02-09	7.8000	7.8000	6.1700	6.1700	-7.910%	17	1,370	-93.841%
2026-02-06	6.7100	6.7100	6.7000	6.7000	-18.293%	3	1,364	-94.328%
2026-02-05	7.1400	8.2000	7.1400	8.2000	+17.143%	5	1,365	-95.366%
2026-02-04	6.0800	7.3900	6.0800	7.0000	+20.069%	11	1,361	-94.571%
2026-02-03	4.5200	5.8500	4.5200	5.8300	+72.485%	27	1,353	-93.482%
2026-01-29	3.1500	3.3800	3.1500	3.3800	+20.714%	12	1,350	-88.757%
2026-01-21	2.8000	2.8000	2.8000	2.8000	+42.857%	1	1,339	-86.429%
2026-01-08	1.9600	1.9600	1.9600	1.9600	-9.259%	1	1,338	-80.612%
2026-01-05	2.1600	2.1600	2.1600	2.1600	+8.543%	1	1,347	-82.407%
2025-12-31	1.9900	1.9900	1.9900	1.9900	-3.865%	10	1,347	-80.905%
2025-12-26	2.0700	2.0700	2.0700	2.0700	-5.909%	2	1,347	-81.643%
2025-12-24	2.1400	2.2300	2.1300	2.2000	+4.762%	6	1,347	-82.727%
2025-12-22	2.1000	2.1000	2.1000	2.1000	-12.134%	1	1,347	-81.905%
2025-12-19	2.3900	2.3900	2.3900	2.3900	+14.354%	1	1,348	-84.100%
2025-12-18	2.0900	2.0900	2.0900	2.0900	-12.917%	2	1,347	-81.818%
2025-12-09	2.4000	2.4000	2.4000	2.4000	+2.128%	4	1,347	-84.167%
2025-12-05	2.3500	2.3500	2.3500	2.3500	+27.027%	1	1,347	-83.830%
2025-12-03	1.9000	1.9000	1.8500	1.8500	-2.632%	5	1,348	-79.459%
2025-12-02	1.9000	1.9000	1.9000	1.9000	-32.143%	1	1,345	-80.000%
2025-11-24	2.8000	2.8000	2.8000	2.8000	-7.895%	1	1,346	-86.429%
2025-11-21	3.0400	3.0400	3.0400	3.0400	+32.174%	1	1,347	-87.500%
2025-11-20	2.3000	2.3000	2.3000	2.3000	+15.000%	1	1,346	-83.478%
2025-11-12	2.0000	2.0000	2.0000	2.0000	-16.667%	1	1,347	-81.000%
2025-11-07	2.5600	2.8700	2.3900	2.4000	+2.128%	280	1,347	-84.167%
2025-11-05	2.3500	2.3500	2.3500	2.3500	-9.615%	2	1,348	-83.830%
2025-10-09	2.6000	2.6000	2.6000	2.6000	-6.137%	20	1,350	-85.385%
2025-09-19	2.7700	2.7700	2.7700	2.7700	-7.667%	1	1,350	-86.282%
2025-09-16	3.0000	3.0000	2.9900	3.0000	+13.636%	22	1,351	-87.333%
2025-09-15	2.5400	2.6400	2.5400	2.6400	+5.600%	2	1,350	-85.606%
2025-09-11	2.5000	2.5000	2.5000	2.5000	-9.091%	2	1,350	-84.800%
2025-09-10	2.7500	2.7500	2.7500	2.7500	+18.534%	1	1,348	-86.182%
2025-09-02	2.3400	2.3400	2.3200	2.3200	+7.907%	22	1,349	-83.621%
2025-08-29	2.1700	2.1700	2.1500	2.1500	+4.878%	6	1,348	-82.326%
2025-08-28	2.1500	2.3000	2.0300	2.0500	-47.436%	53	1,348	-81.463%
2025-08-27	3.9500	3.9500	3.9000	3.9000	-7.143%	2	1,300	-90.256%
2025-08-25	4.2000	4.2000	4.2000	4.2000	-6.667%	5	1,300	-90.952%
2025-08-21	4.9500	4.9500	4.5000	4.5000	+21.622%	3	1,300	-91.556%
2025-08-06	3.7000	3.7000	3.7000	3.7000	+23.333%	2	1,301	-89.730%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-17.808%	5	1,303	-87.333%
2025-07-24	3.6500	3.6500	3.6500	3.6500	-3.947%	4	1,308	-89.589%
2025-07-23	3.7000	3.8000	3.7000	3.8000	+5.556%	2	1,312	-90.000%
2025-07-21	3.6000	3.6000	3.6000	3.6000	-6.736%	3	1,312	-89.444%
2025-07-11	4.1000	4.1000	3.8600	3.8600	-1.026%	28	1,312	-90.155%
2025-07-10	3.8000	4.0500	3.8000	3.9000	+4.000%	140	1,291	-90.256%
2025-07-09	3.7200	3.8500	3.7200	3.7500	-1.316%	60	1,291	-89.867%
2025-07-08	3.8000	3.8000	3.8000	3.8000	-5.000%	50	1,291	-90.000%
2025-07-07	3.8500	4.0000	3.8500	4.0000	0.000%	23	1,291	-90.500%
2025-07-03	3.9500	4.0000	3.9000	4.0000	-3.614%	37	1,289	-90.500%
2025-06-27	4.1500	4.1500	4.0500	4.1500	+1.220%	32	1,291	-90.843%
2025-06-26	4.1000	4.1000	4.1000	4.1000	-3.529%	83	1,291	-90.732%
2025-06-25	4.2500	4.2500	4.2500	4.2500	+2.410%	4	1,291	-91.059%
2025-06-24	4.1200	4.1700	4.1200	4.1500	-11.514%	17	1,291	-90.843%
2025-06-05	4.6900	4.6900	4.6900	4.6900	-11.174%	10	1,301	-91.898%
2025-05-29	5.2800	5.2800	5.2800	5.2800	+3.125%	2	1,291	-92.803%
2025-05-28	5.1200	5.1200	5.1200	5.1200	-3.396%	1	1,293	-92.578%
2025-05-27	5.7000	5.7000	5.1500	5.3000	-11.667%	36	1,292	-92.830%
2025-05-22	5.2100	6.0000	5.2100	6.0000	-15.493%	45	1,282	-93.667%
2025-05-20	7.1000	7.1000	7.1000	7.1000	+1.429%	4	1,324	-94.648%
2025-05-13	7.0400	7.0400	7.0000	7.0000	-7.285%	4	1,320	-94.571%
2025-05-12	7.5500	7.5500	7.5500	7.5500	-23.737%	1	1,320	-94.967%
2025-05-01	10.1500	10.2000	9.9000	9.9000	-14.434%	14	1,321	-96.162%
2025-04-30	11.5700	11.5700	11.5700	11.5700	+1.491%	1	1,325	-96.716%
2025-04-24	11.4000	11.4000	11.4000	11.4000	-19.321%	4	1,324	-96.667%
2025-04-11	14.4000	14.4000	14.1300	14.1300	+1.073%	12	1,328	-97.311%
2025-04-10	13.9800	13.9800	13.9800	13.9800	+28.848%	2	1,326	-97.282%
2025-04-09	16.4000	16.4000	10.8500	10.8500	-34.043%	19	1,326	-96.498%
2025-04-08	16.4500	16.4500	16.4500	16.4500	-3.007%	1	1,326	-97.690%
2025-04-07	20.0000	20.0000	16.8500	16.9600	-3.417%	5	1,326	-97.759%
2025-04-04	16.5000	17.5600	16.5000	17.5600	+52.035%	4	1,328	-97.836%
2025-03-28	11.5500	11.5500	11.5500	11.5500	+13.235%	2	1,329	-96.710%
2025-03-26	10.2000	10.2000	10.2000	10.2000	+11.475%	1	1,328	-96.275%
2025-03-24	9.1500	9.1500	9.1500	9.1500	-13.105%	9	1,328	-95.847%
2025-03-17	10.2000	10.5300	10.2000	10.5300	+5.300%	1,202	1,328	-96.391%
2025-03-06	10.0000	10.0000	10.0000	10.0000	+25.000%	3	146	-96.200%
2025-02-28	8.0000	8.0000	8.0000	8.0000	+2.041%	6	146	-95.250%
2025-02-27	7.8400	7.8400	7.8400	7.8400	-15.699%	1	143	-95.153%
2025-02-25	9.3000	9.3000	9.3000	9.3000	+16.250%	2	144	-95.914%
2025-02-24	8.0000	8.0000	8.0000	8.0000	+7.383%	1	142	-95.250%
2025-02-21	7.4500	7.4500	7.4500	7.4500	+3.472%	6	141	-94.899%
2025-02-20	7.2000	7.2000	7.2000	7.2000	+4.348%	2	144	-94.722%
2025-02-19	6.6000	6.9000	6.6000	6.9000	+7.981%	2	144	-94.493%
2025-02-18	6.3900	6.3900	6.3900	6.3900	-8.714%	1	142	-94.053%
2025-02-14	6.7900	7.0000	6.7900	7.0000	+6.061%	4	141	-94.571%
2025-02-13	6.8400	6.8400	6.6000	6.6000	-4.348%	2	141	-94.242%
2025-02-07	6.9000	6.9000	6.9000	6.9000	0.000%	4	141	-94.493%
2025-01-28	6.9000	6.9000	6.9000	6.9000	-5.479%	1	141	-94.493%
2025-01-22	7.4000	7.4000	7.3000	7.3000	-6.170%	43	141	-94.795%
2025-01-21	7.7800	7.7800	7.7800	7.7800	+0.517%	5	158	-95.116%
2025-01-17	7.7400	7.7400	7.7400	7.7400	-1.401%	2	164	-95.090%
2025-01-16	7.8500	7.8500	7.8500	7.8500	-2.967%	2	164	-95.159%
2025-01-07	8.1500	8.1500	8.0900	8.0900	+3.585%	2	164	-95.303%
2025-01-02	9.8000	9.8000	7.8100	7.8100	-21.900%	36	162	-95.134%
2024-12-31	10.0000	10.0000	10.0000	10.0000	-4.580%	1	125	-96.200%
2024-12-30	10.4800	10.4800	10.4800	10.4800	+6.939%	10	125	-96.374%
2024-12-27	9.8000	9.8000	9.8000	9.8000	+0.204%	20	115	-96.122%
2024-12-23	9.7800	9.7800	9.7800	9.7800	-0.204%	1	125	-96.115%
2024-12-20	9.8000	9.8000	9.8000	9.8000	+4.255%	19	125	-96.122%
2024-12-19	9.4000	9.4000	9.4000	9.4000	-6.000%	3	106	-95.957%
2024-12-18	9.4200	10.0000	9.4200	10.0000	+3.093%	4	106	-96.200%
2024-12-13	9.7000	9.7000	9.7000	9.7000	+14.793%	6	104	-96.082%
2024-12-11	8.4500	8.4500	8.4500	8.4500	-3.977%	2	104	-95.503%
2024-12-09	8.8000	8.8000	8.8000	8.8000	+13.548%	3	104	-95.682%
2024-12-06	8.0000	8.0000	7.7500	7.7500	+0.649%	12	107	-95.097%
2024-12-05	7.7000	7.7000	7.7000	7.7000	-3.750%	1	104	-95.065%
2024-12-02	8.0000	8.0000	8.0000	8.0000	-9.091%	1	103	-95.250%
2024-11-27	8.8000	8.8000	8.8000	8.8000	-1.566%	1	102	-95.682%
2024-11-25	8.7000	8.9400	8.7000	8.9400	-6.387%	3	102	-95.749%
2024-11-22	9.3000	9.5500	9.3000	9.5500	+8.894%	20	99	-96.021%
2024-11-21	10.0000	10.3000	8.7700	8.7700	-46.848%	91	89	-95.667%
2024-11-20	16.0000	16.5000	16.0000	16.5000	-1.961%	15	91	-97.697%
2024-11-15	16.8300	16.8300	16.8300	16.8300	+4.795%	2	76	-97.742%
2024-11-14	16.0100	16.0600	16.0100	16.0600	-0.124%	24	75	-97.634%
2024-11-13	16.0800	16.0800	16.0700	16.0800	-12.323%	25	51	-97.637%
2024-11-11	19.6400	19.6400	18.3400	18.3400	-8.070%	2	34	-97.928%
2024-11-05	19.9500	19.9500	19.9500	19.9500	+3.906%	1	33	-98.095%
2024-10-29	19.2000	19.2000	19.2000	19.2000	-7.825%	1	32	-98.021%
2024-10-04	20.7300	20.8300	20.7300	20.8300	-5.318%	4	31	-98.176%
2024-10-03	22.0000	22.0000	22.0000	22.0000	+6.075%	10	30	-98.273%
2024-09-30	20.7400	20.7400	20.7400	20.7400	-0.288%	1	20	-98.168%
2024-09-27	20.8000	20.8000	20.8000	20.8000	-3.256%	12	19	-98.173%
2024-09-23	21.5000	21.5000	21.5000	21.5000	-1.376%	6	19	-98.233%
2024-09-20	21.8000	21.8000	21.8000	21.8000	+3.318%	2	14	-98.257%
2024-09-19	21.1000	21.1000	21.1000	21.1000	0.000%	13	13	-98.199%

.dark-mode .dly6CD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dly6CD{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115P100SNOW Jan 15 2027 100.00 Put (SNOW270115P00100000)option OPRA

SNOW20270115P100
SNOW Jan 15 2027 100.00 Put (SNOW270115P00100000)
option OPRA