Dark

SNOW20270115P160
SNOW Jan 15 2027 160.00 Put (SNOW270115P00160000)
option OPRA

EOD

Sep 28, 2026

0.6400+4.918%(+0.0300)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6700	0.7700	0.6400	0.6400	+4.918%	602	5,924	0.000%
2026-09-24	0.6100	0.6100	0.6100	0.6100	-6.154%	3	5,924	+4.918%
2026-09-23	0.6500	0.6500	0.6500	0.6500	+16.071%	1	5,924	-1.538%
2026-09-04	0.5100	0.7000	0.5100	0.5600	-20.000%	13	5,913	+14.286%
2026-09-03	0.5000	0.7000	0.4400	0.7000	-48.148%	49	5,913	-8.571%
2026-08-27	1.4100	1.4100	1.3500	1.3500	-28.947%	12	5,914	-52.593%
2026-08-19	2.0300	2.0300	1.9000	1.9000	+19.497%	20	5,906	-66.316%
2026-08-17	1.5600	1.5900	1.5600	1.5900	-16.316%	6	5,906	-59.748%
2026-08-13	1.8500	2.0100	1.8500	1.9000	-4.523%	21	5,906	-66.316%
2026-08-12	2.0500	2.0500	1.9900	1.9900	-21.344%	3	5,887	-67.839%
2026-08-10	2.5300	2.5300	2.5300	2.5300	-15.385%	2	5,887	-74.704%
2026-08-07	2.7200	2.9900	2.7200	2.9900	+3.460%	4	5,885	-78.595%
2026-08-06	2.8900	2.8900	2.8900	2.8900	-11.621%	1	5,885	-77.855%
2026-08-05	3.2700	3.2700	3.2700	3.2700	-6.571%	10	5,886	-80.428%
2026-08-04	3.7800	3.7800	3.5000	3.5000	-9.091%	15	5,886	-81.714%
2026-08-03	4.1500	4.1600	3.8500	3.8500	-13.093%	54	5,887	-83.377%
2026-07-31	4.4900	4.4900	4.4300	4.4300	-11.400%	3	5,892	-85.553%
2026-07-30	5.3700	5.3700	5.0000	5.0000	-4.762%	3	5,893	-87.200%
2026-07-29	5.7700	5.7700	5.2500	5.2500	-17.969%	8	5,894	-87.810%
2026-07-28	7.2000	7.2000	6.3800	6.4000	-7.914%	3	5,895	-90.000%
2026-07-24	6.7500	7.0500	6.7500	6.9500	+0.725%	14	5,895	-90.791%
2026-07-23	6.4200	6.9500	6.4200	6.9000	+3.293%	6	5,895	-90.725%
2026-07-20	6.6800	6.6800	6.6800	6.6800	+1.674%	5	5,893	-90.419%
2026-07-16	6.5700	6.5700	6.5700	6.5700	-10.000%	1	5,898	-90.259%
2026-07-13	7.3000	7.3000	7.3000	7.3000	-5.072%	5	5,898	-91.233%
2026-07-09	8.3000	8.3000	7.6900	7.6900	-6.220%	4	5,893	-91.678%
2026-07-08	8.2000	8.2000	8.2000	8.2000	+4.459%	1	5,893	-92.195%
2026-07-07	7.8500	7.8500	7.8500	7.8500	-1.875%	1	5,893	-91.847%
2026-07-06	8.0000	8.0000	8.0000	8.0000	-4.762%	1	5,893	-92.000%
2026-07-02	8.2000	8.4000	8.2000	8.4000	-2.326%	4	5,896	-92.381%
2026-07-01	8.6000	8.6000	8.6000	8.6000	-5.077%	4	5,896	-92.558%
2026-06-30	9.6500	9.6500	9.0600	9.0600	-9.400%	3	5,896	-92.936%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-17.695%	4,657	7,381	-93.600%
2026-06-25	12.1500	12.1500	12.1500	12.1500	-5.668%	5	5,895	-94.733%
2026-06-24	11.9000	12.8800	11.7000	12.8800	+10.558%	9	5,900	-95.031%
2026-06-23	11.6500	11.6500	11.6500	11.6500	-2.755%	2	5,898	-94.506%
2026-06-22	11.9800	11.9800	11.9800	11.9800	+5.644%	1	5,896	-94.658%
2026-06-18	12.4000	12.4000	11.3400	11.3400	-5.500%	6	5,892	-94.356%
2026-06-12	12.0000	12.0000	12.0000	12.0000	+17.647%	1	5,892	-94.667%
2026-06-11	10.2000	10.2000	10.2000	10.2000	-7.525%	3	5,892	-93.725%
2026-06-10	10.9700	11.0300	10.9700	11.0300	+2.130%	3	5,889	-94.198%
2026-06-05	10.8000	10.8000	10.8000	10.8000	+5.882%	1	5,888	-94.074%
2026-06-04	10.1000	10.2000	10.1000	10.2000	-5.380%	14	5,888	-93.725%
2026-06-03	10.5000	10.8000	10.5000	10.7800	+33.086%	6	5,888	-94.063%
2026-06-01	13.0500	13.0500	8.0000	8.1000	-20.588%	28	5,888	-92.099%
2026-05-29	10.0900	10.2000	10.0900	10.2000	-3.955%	2	5,882	-93.725%
2026-05-28	11.9800	12.0700	10.2300	10.6200	-59.373%	27	5,883	-93.974%
2026-05-27	25.0000	26.1400	25.0000	26.1400	+6.912%	5	5,886	-97.552%
2026-05-26	24.7200	24.7500	23.8400	24.4500	-11.091%	8	5,884	-97.382%
2026-05-22	26.5000	27.5000	26.5000	27.5000	-5.498%	2	5,881	-97.673%
2026-05-21	28.7000	29.1000	28.7000	29.1000	+2.972%	2	5,881	-97.801%
2026-05-20	29.3500	29.3500	28.2600	28.2600	+0.213%	4,658	5,881	-97.735%
2026-05-19	27.6100	28.3400	27.6100	28.2000	-8.590%	80	1,463	-97.730%
2026-05-18	32.1800	32.1800	30.8500	30.8500	-8.593%	90	1,463	-97.925%
2026-05-15	33.8000	33.8000	33.7500	33.7500	-6.198%	3	1,463	-98.104%
2026-05-14	35.9800	35.9800	35.9800	35.9800	-1.882%	1	1,340	-98.221%
2026-05-11	36.6400	36.6700	36.6400	36.6700	+3.296%	2	1,339	-98.255%
2026-05-08	35.5500	35.5500	35.3500	35.5000	-9.577%	51	1,337	-98.197%
2026-05-05	39.2600	39.2600	39.2600	39.2600	-1.505%	1	1,330	-98.370%
2026-05-01	39.5000	39.8600	39.5000	39.8600	+3.398%	2	1,331	-98.394%
2026-04-28	38.4000	38.5500	38.4000	38.5500	+1.314%	15	1,331	-98.340%
2026-04-27	38.0500	38.0500	38.0500	38.0500	-2.934%	3	1,326	-98.318%
2026-04-24	40.4500	40.4500	39.2000	39.2000	+6.812%	5	1,326	-98.367%
2026-04-16	36.3000	36.7000	36.2000	36.7000	-17.062%	4	1,323	-98.256%
2026-04-13	45.8100	45.8100	44.2000	44.2500	+18.442%	3	1,321	-98.554%
2026-04-09	37.3600	37.3600	37.3600	37.3600	+8.353%	2	1,320	-98.287%
2026-04-07	34.4800	34.4800	34.4800	34.4800	+6.256%	1	1,320	-98.144%
2026-04-01	32.0000	32.4500	32.0000	32.4500	0.000%	8	1,319	-98.028%
2026-03-30	31.5000	32.4500	31.5000	32.4500	+11.130%	26	1,326	-98.028%
2026-03-26	28.8000	29.2000	28.8000	29.2000	+5.036%	16	1,330	-97.808%
2026-03-20	27.8000	27.8000	27.8000	27.8000	+15.209%	1	1,315	-97.698%
2026-03-16	24.1300	24.1300	24.1300	24.1300	-3.480%	1	1,316	-97.348%
2026-03-13	25.0000	25.0000	25.0000	25.0000	+2.669%	1	1,316	-97.440%
2026-03-11	24.3500	24.3500	24.3500	24.3500	-4.883%	1	1,315	-97.372%
2026-03-09	25.7000	25.7000	25.6000	25.6000	-9.859%	2	1,314	-97.500%
2026-03-04	28.2000	28.4000	28.2000	28.4000	-11.055%	8	1,314	-97.746%
2026-03-03	30.0000	31.9500	30.0000	31.9300	+17.260%	21	1,321	-97.996%
2026-03-02	27.2300	27.2300	27.2300	27.2300	-8.162%	2	1,300	-97.650%
2026-02-27	28.3000	29.6500	28.3000	29.6500	+22.419%	35	1,302	-97.841%
2026-02-26	25.3100	26.9600	24.2200	24.2200	-16.049%	13	1,284	-97.358%
2026-02-25	29.0000	29.3600	28.5400	28.8500	-12.043%	457	1,125	-97.782%
2026-02-24	31.5000	32.8000	31.5000	32.8000	-0.213%	104	1,125	-98.049%
2026-02-23	31.0000	32.8700	30.8000	32.8700	+29.257%	36	1,021	-98.053%
2026-02-19	25.4300	25.4300	25.4300	25.4300	-6.335%	537	1,009	-97.483%
2026-02-17	26.9500	27.5000	26.9500	27.1500	+10.816%	105	563	-97.643%
2026-02-13	24.5000	25.0000	24.5000	24.5000	-14.186%	103	663	-97.388%
2026-02-12	28.1000	28.5500	28.1000	28.5500	+8.762%	45	663	-97.758%
2026-02-11	26.2500	26.2500	26.2500	26.2500	-7.407%	15	643	-97.562%
2026-02-06	29.4600	29.8700	28.3000	28.3500	-7.201%	130	643	-97.743%
2026-02-05	30.5500	30.5500	30.5500	30.5500	-1.452%	1	593	-97.905%
2026-02-04	30.2000	31.0000	30.2000	31.0000	+14.815%	2	592	-97.935%
2026-02-03	25.3000	27.0000	25.3000	27.0000	+51.685%	33	591	-97.630%
2026-01-29	17.8000	17.8000	17.8000	17.8000	+18.667%	2	588	-96.404%
2026-01-23	15.0000	15.0000	15.0000	15.0000	+2.041%	10	588	-95.733%
2026-01-16	14.7000	14.8000	14.7000	14.7000	-2.000%	100	500	-95.646%
2026-01-13	15.0000	15.0000	15.0000	15.0000	+26.582%	1	500	-95.733%
2026-01-08	10.9000	11.9000	10.9000	11.8500	+6.278%	3	499	-94.599%
2026-01-07	11.1500	11.1500	11.1500	11.1500	-10.800%	11	500	-94.260%
2025-12-31	12.5000	12.5000	12.5000	12.5000	-1.961%	1	499	-94.880%
2025-12-18	12.7500	12.7500	12.7500	12.7500	-5.204%	3	499	-94.980%
2025-12-16	13.3000	13.6000	13.3000	13.4500	-4.610%	200	499	-95.242%
2025-12-15	14.1500	14.2000	14.0500	14.1000	+10.156%	63	299	-95.461%
2025-12-11	12.8000	12.8000	12.8000	12.8000	+0.392%	1	259	-95.000%
2025-12-08	12.9000	12.9000	12.7500	12.7500	-1.923%	20	258	-94.980%
2025-12-05	12.7500	13.0000	12.7500	13.0000	+9.797%	14	238	-95.077%
2025-12-04	11.5000	12.0000	11.5000	11.8400	+31.702%	12	224	-94.595%
2025-12-03	9.0400	9.0400	8.9900	8.9900	-25.083%	2	212	-92.881%
2025-11-20	11.9500	12.0000	11.9500	12.0000	+6.007%	16	211	-94.667%
2025-11-18	11.3200	11.3200	11.3200	11.3200	+9.903%	1	211	-94.346%
2025-11-10	10.3000	10.3000	10.3000	10.3000	-4.186%	1	211	-93.786%
2025-11-05	10.8000	10.8000	10.7500	10.7500	-21.704%	2	211	-94.047%
2025-10-22	13.7300	13.7300	13.7300	13.7300	+15.378%	1	211	-95.339%
2025-10-21	11.9000	11.9000	11.9000	11.9000	-8.462%	1	211	-94.622%
2025-10-15	13.0000	13.0000	13.0000	13.0000	+9.060%	1	210	-95.077%
2025-10-09	11.9200	11.9200	11.9200	11.9200	-1.893%	4	209	-94.631%
2025-10-06	12.1500	12.1500	12.1500	12.1500	-4.331%	1	208	-94.733%
2025-10-02	12.7000	12.7000	12.7000	12.7000	-11.498%	13	208	-94.961%
2025-09-24	14.3500	14.3500	14.3500	14.3500	+5.904%	1	219	-95.540%
2025-09-04	13.5300	13.5800	13.2300	13.5500	+10.163%	43	219	-95.277%
2025-09-03	12.5000	12.5000	12.3000	12.3000	+7.895%	10	215	-94.797%
2025-08-29	11.4000	11.4000	11.4000	11.4000	-8.800%	3	225	-94.386%
2025-08-28	13.6600	13.7600	12.5000	12.5000	-39.701%	3	225	-94.880%
2025-08-27	18.9500	20.8000	18.2500	20.7300	+4.171%	19	227	-96.913%
2025-08-26	19.9000	19.9000	19.9000	19.9000	-4.327%	6	226	-96.784%
2025-08-11	20.8300	20.9000	20.8000	20.8000	+12.676%	6	226	-96.923%
2025-08-05	18.4600	18.4600	18.4600	18.4600	+7.953%	1	224	-96.533%
2025-08-01	17.1000	17.1000	17.1000	17.1000	+14.765%	1	223	-96.257%
2025-07-28	14.9000	14.9000	14.9000	14.9000	-11.045%	2	223	-95.705%
2025-07-23	16.7500	16.9000	16.7500	16.7500	+0.601%	12	223	-96.179%
2025-07-22	16.7500	16.7500	16.6500	16.6500	+2.778%	10	223	-96.156%
2025-07-21	16.2000	16.2000	16.2000	16.2000	-6.628%	2	223	-96.049%
2025-07-17	17.3500	17.3500	17.3500	17.3500	+2.119%	11	221	-96.311%
2025-07-14	17.0600	17.0600	16.9900	16.9900	+4.233%	2	217	-96.233%
2025-07-09	16.3000	16.3000	16.3000	16.3000	-0.184%	1	218	-96.074%
2025-07-08	16.3300	16.3300	16.3300	16.3300	-2.216%	1	218	-96.081%
2025-07-03	17.2000	17.2000	16.7000	16.7000	-6.547%	11	214	-96.168%
2025-07-02	17.8700	17.8700	17.8700	17.8700	-0.722%	1	214	-96.419%
2025-07-01	18.0000	18.0000	18.0000	18.0000	+5.945%	10	215	-96.444%
2025-06-27	16.9900	16.9900	16.9900	16.9900	-0.759%	2	205	-96.233%
2025-06-24	17.5300	17.5300	17.1200	17.1200	-10.833%	5	206	-96.262%
2025-06-23	19.3000	19.3000	19.2000	19.2000	+4.632%	5	207	-96.667%
2025-06-20	18.0000	18.3500	18.0000	18.3500	-3.776%	10	203	-96.512%
2025-06-16	19.0700	19.0700	19.0700	19.0700	-1.192%	4	204	-96.644%
2025-06-13	19.0700	19.3100	19.0700	19.3000	+3.763%	10	208	-96.684%
2025-06-12	18.6000	18.6000	18.6000	18.6000	-5.344%	1	207	-96.559%
2025-06-11	19.6500	19.6500	19.6500	19.6500	+3.421%	1	207	-96.743%
2025-06-06	19.0000	19.0000	19.0000	19.0000	-2.062%	6	206	-96.632%
2025-06-05	19.1600	19.4000	19.1600	19.4000	+0.466%	4	206	-96.701%
2025-06-04	19.3100	19.3100	19.3100	19.3100	-2.916%	1	207	-96.686%
2025-06-02	20.2700	20.2700	19.8900	19.8900	-0.749%	4	207	-96.782%
2025-05-30	20.0400	20.0400	20.0400	20.0400	-4.344%	6	210	-96.806%
2025-05-29	20.9500	20.9500	20.9500	20.9500	+1.159%	1	210	-96.945%
2025-05-27	20.9100	21.2200	20.7100	20.7100	-3.987%	32	211	-96.910%
2025-05-23	22.0000	22.0000	21.5700	21.5700	-2.398%	6	198	-97.033%
2025-05-22	23.9500	23.9500	22.1000	22.1000	-18.148%	23	198	-97.104%
2025-05-19	27.0000	27.0000	27.0000	27.0000	-4.425%	8	218	-97.630%
2025-05-13	28.2500	28.2500	28.2500	28.2500	+8.654%	1	218	-97.735%
2025-05-12	26.0000	26.0000	26.0000	26.0000	-21.450%	1	217	-97.538%
2025-05-06	33.1000	33.1000	33.1000	33.1000	+1.316%	3	217	-98.066%
2025-05-02	32.5600	32.6700	32.4100	32.6700	-1.239%	24	217	-98.041%
2025-05-01	33.0800	33.0800	33.0800	33.0800	-9.121%	1	217	-98.065%
2025-04-30	36.4000	36.4000	36.4000	36.4000	-13.333%	1	216	-98.242%
2025-04-03	42.0000	42.0000	42.0000	42.0000	+29.630%	1	216	-98.476%
2025-03-25	32.4000	32.4000	32.4000	32.4000	-0.766%	8	215	-98.025%
2025-03-24	32.6500	32.6500	32.6500	32.6500	+8.472%	1	215	-98.040%
2025-02-28	30.1000	30.1000	30.1000	30.1000	-7.640%	150	215	-97.874%
2025-02-26	32.4000	32.6000	32.4000	32.5900	+24.627%	77	235	-98.036%
2025-02-12	26.1500	26.1500	26.1500	26.1500	-1.321%	1	160	-97.553%
2025-02-10	26.8000	27.1000	26.4000	26.5000	+4.208%	53	159	-97.585%
2025-02-06	25.4300	25.4300	25.4300	25.4300	-5.183%	20	150	-97.483%
2025-01-31	27.0000	27.0000	26.8200	26.8200	-3.698%	118	170	-97.614%
2025-01-27	29.6500	29.6500	27.8500	27.8500	-2.656%	179	141	-97.702%
2025-01-24	28.7700	28.7700	28.0100	28.6100	-10.454%	160	299	-97.763%
2025-01-14	31.9500	31.9500	31.9500	31.9500	-2.591%	1	379	-97.997%
2025-01-07	32.8000	32.8000	32.8000	32.8000	0.000%	8	379	-98.049%
2025-01-06	32.1000	32.8000	32.1000	32.8000	-4.623%	8	371	-98.049%
2024-12-27	34.3900	34.3900	34.3900	34.3900	+5.008%	2	369	-98.139%
2024-12-26	33.0000	33.0000	32.7500	32.7500	-0.758%	2	369	-98.046%
2024-12-23	33.0000	33.0000	33.0000	33.0000	+2.804%	1	371	-98.061%
2024-12-20	32.8000	32.8500	32.1000	32.1000	-6.821%	5	370	-98.006%
2024-12-19	34.0000	34.7200	33.3500	34.4500	+4.871%	32	375	-98.142%
2024-12-13	32.8500	32.8500	32.8500	32.8500	+19.022%	2	368	-98.052%
2024-12-09	27.2000	27.6000	27.2000	27.6000	+0.364%	9	368	-97.681%
2024-12-06	27.5000	27.5000	27.5000	27.5000	-9.301%	16	368	-97.673%
2024-11-29	29.6800	30.3200	29.6800	30.3200	-2.976%	56	360	-97.889%
2024-11-27	31.5200	31.5400	31.2500	31.2500	-0.762%	246	121	-97.952%
2024-11-22	30.2900	31.4900	30.2900	31.4900	-0.032%	68	121	-97.968%
2024-11-21	33.1500	33.7800	31.5000	31.5000	-35.884%	111	22	-97.968%
2024-11-20	49.1300	49.1300	49.1300	49.1300	+2.504%	10	22	-98.697%
2024-11-14	48.0300	48.0300	47.9300	47.9300	-16.643%	20	22	-98.665%
2024-11-04	57.5000	57.5000	57.5000	57.5000	+5.234%	4	6	-98.887%
2024-10-18	54.6400	54.6400	54.6400	54.6400	-8.568%	2	3	-98.829%
2024-09-23	59.7600	59.7600	59.7600	59.7600	0.000%	2	2	-98.929%

.dark-mode .pRjrFL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRjrFL{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115P160SNOW Jan 15 2027 160.00 Put (SNOW270115P00160000)option OPRA

SNOW20270115P160
SNOW Jan 15 2027 160.00 Put (SNOW270115P00160000)
option OPRA