Dark

SNOW20270115P170
SNOW Jan 15 2027 170.00 Put (SNOW270115P00170000)
option OPRA

EOD

Aug 7, 2026

3.68-7.305%(-0.29)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.6800	3.6800	3.6800	3.6800	-7.305%	8	3,836	0.000%
2026-08-06	3.8700	3.9700	3.8700	3.9700	-9.773%	3	3,836	-7.305%
2026-08-05	4.4000	4.4000	4.4000	4.4000	-7.950%	4	3,836	-16.364%
2026-08-04	4.7800	4.7800	4.7800	4.7800	-4.400%	1	3,836	-23.013%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-24.812%	11	3,836	-26.400%
2026-07-30	6.6500	6.6500	6.6500	6.6500	-11.215%	3	3,847	-44.662%
2026-07-29	7.0000	7.4900	7.0000	7.4900	-14.204%	6	3,844	-50.868%
2026-07-24	8.6500	8.7300	8.6500	8.7300	+9.125%	2	3,844	-57.847%
2026-07-23	8.0000	8.0000	8.0000	8.0000	-13.793%	1	3,844	-54.000%
2026-07-17	9.5300	9.5300	9.2800	9.2800	+4.622%	8	3,844	-60.345%
2026-07-16	8.8700	8.8700	8.8700	8.8700	-3.272%	1	3,844	-58.512%
2026-07-14	9.1700	9.1700	9.1700	9.1700	-15.717%	1	3,844	-59.869%
2026-07-09	10.8800	10.8800	10.8800	10.8800	+8.800%	2	3,845	-66.176%
2026-07-07	10.0000	10.0000	10.0000	10.0000	-8.676%	1	3,845	-63.200%
2026-07-02	10.9500	10.9500	10.9500	10.9500	+2.050%	4	3,850	-66.393%
2026-07-01	10.7300	10.7300	10.7300	10.7300	-8.055%	1	3,850	-65.704%
2026-06-29	11.6700	11.6700	11.6700	11.6700	-15.373%	1	3,851	-68.466%
2026-06-26	13.8700	13.8700	13.7900	13.7900	-11.603%	2	3,852	-73.314%
2026-06-25	15.6000	15.6000	15.6000	15.6000	-1.763%	1	3,852	-76.410%
2026-06-24	14.5000	15.8800	14.5000	15.8800	+11.439%	3	3,851	-76.826%
2026-06-22	14.2500	14.2500	14.2500	14.2500	-2.397%	10	3,849	-74.175%
2026-06-18	14.6300	14.6300	14.4800	14.6000	+9.281%	6	3,855	-74.795%
2026-06-17	14.6000	14.6000	13.3600	13.3600	-6.899%	32	3,855	-72.455%
2026-06-12	14.3500	14.4800	14.3500	14.3500	0.000%	34	3,855	-74.355%
2026-06-11	14.3500	14.3500	14.3500	14.3500	+3.610%	1	3,855	-74.355%
2026-06-10	13.8500	13.8500	13.8500	13.8500	-11.502%	1	3,854	-73.430%
2026-06-09	15.6000	15.6500	15.5500	15.6500	+9.059%	6	3,853	-76.486%
2026-06-08	14.1000	14.3500	14.0500	14.3500	+2.500%	4	3,849	-74.355%
2026-06-03	13.1500	14.0000	13.1500	14.0000	+13.821%	12	3,846	-73.714%
2026-05-29	12.5500	12.5500	12.2000	12.3000	-10.545%	15	3,845	-70.081%
2026-05-28	14.8300	14.8300	13.2400	13.7500	-54.410%	54	3,860	-73.236%
2026-05-27	30.5000	30.5000	29.8800	30.1600	+2.550%	206	3,848	-87.798%
2026-05-26	29.1800	29.8000	29.1800	29.4100	-7.719%	308	3,728	-87.487%
2026-05-22	32.1800	32.2700	31.8600	31.8700	-7.757%	4	3,732	-88.453%
2026-05-21	36.4000	36.4000	34.5500	34.5500	-1.427%	2	3,730	-89.349%
2026-05-20	35.0600	35.0600	35.0500	35.0500	+7.747%	6	3,730	-89.501%
2026-05-19	32.5000	32.5300	32.5000	32.5300	-13.184%	10	3,723	-88.687%
2026-05-18	37.7000	38.0600	37.4400	37.4700	-8.049%	130	3,723	-90.179%
2026-05-13	40.7500	40.7500	40.7500	40.7500	-2.976%	1	3,723	-90.969%
2026-05-12	42.0000	42.0000	42.0000	42.0000	-0.238%	2	3,723	-91.238%
2026-05-11	42.1000	42.1000	42.1000	42.1000	+1.446%	1	3,723	-91.259%
2026-05-08	44.0000	44.0000	41.3500	41.5000	+5.196%	170	3,723	-91.133%
2026-05-07	39.4500	39.4500	39.4500	39.4500	-14.610%	1	3,641	-90.672%
2026-05-01	46.2000	46.2000	46.2000	46.2000	-0.858%	1	3,641	-92.035%
2026-04-29	46.6000	46.6000	46.6000	46.6000	+4.367%	1	3,641	-92.103%
2026-04-27	44.6500	44.6500	44.6500	44.6500	-3.564%	2	3,640	-91.758%
2026-04-24	46.3000	46.3000	46.3000	46.3000	+12.652%	1	3,640	-92.052%
2026-04-23	41.1000	41.1000	41.1000	41.1000	+6.202%	2	3,640	-91.046%
2026-04-22	38.7000	38.7000	38.7000	38.7000	-3.371%	1	3,642	-90.491%
2026-04-21	40.0500	40.0500	40.0500	40.0500	-0.817%	1	3,644	-90.811%
2026-04-20	40.3800	40.3800	40.3800	40.3800	+4.233%	1	3,644	-90.887%
2026-04-02	38.7400	38.7400	38.7400	38.7400	+0.754%	1	3,642	-90.501%
2026-04-01	37.6500	38.4500	37.6500	38.4500	+13.255%	6	3,642	-90.429%
2026-03-26	33.7500	33.9500	33.7500	33.9500	-0.147%	3	3,643	-89.161%
2026-03-25	34.0000	34.0000	34.0000	34.0000	+12.957%	10	3,641	-89.176%
2026-03-23	30.0000	30.1000	30.0000	30.1000	-4.687%	3	3,641	-87.774%
2026-03-20	31.5800	31.5800	31.5800	31.5800	+3.338%	1	3,639	-88.347%
2026-03-19	30.5600	30.5600	30.5600	30.5600	+2.930%	4	3,639	-87.958%
2026-03-16	28.7800	29.7000	28.7800	29.6900	+0.067%	3	3,643	-87.605%
2026-03-06	29.2300	29.7200	29.2000	29.6700	-11.168%	16	3,644	-87.597%
2026-03-04	34.3500	34.3500	33.4000	33.4000	-7.658%	2	3,650	-88.982%
2026-03-03	36.4300	36.4300	36.1700	36.1700	+4.538%	2	3,651	-89.826%
2026-02-27	34.8000	34.8000	34.6000	34.6000	+5.488%	4	3,651	-89.364%
2026-02-26	31.2300	32.8000	29.0600	32.8000	-3.302%	12	3,648	-88.780%
2026-02-25	35.1900	35.2400	33.5000	33.9200	-10.854%	56	3,628	-89.151%
2026-02-24	38.0000	38.1000	37.2000	38.0500	+0.768%	20	3,628	-90.329%
2026-02-23	33.6500	37.7600	33.6500	37.7600	+25.615%	6	3,639	-90.254%
2026-02-20	30.0600	30.0600	30.0600	30.0600	-0.825%	2	3,635	-87.758%
2026-02-19	30.8000	30.8000	29.9900	30.3100	-2.853%	213	3,635	-87.859%
2026-02-18	31.2000	31.2000	31.0500	31.2000	-0.921%	80	3,480	-88.205%
2026-02-17	31.9000	31.9000	31.4900	31.4900	+4.341%	3	3,437	-88.314%
2026-02-13	30.1800	30.1800	30.1800	30.1800	-1.533%	2	3,434	-87.806%
2026-02-11	30.7500	30.7500	30.4000	30.6500	+4.323%	32	3,434	-87.993%
2026-02-10	29.3800	29.3800	29.3800	29.3800	-8.188%	2	3,435	-87.474%
2026-02-09	32.1500	32.3500	31.9500	32.0000	-7.648%	12	3,435	-88.500%
2026-02-06	35.8400	35.8400	34.6500	34.6500	-1.282%	3	3,429	-89.380%
2026-02-04	36.5000	36.8900	35.1000	35.1000	+10.031%	18	3,429	-89.516%
2026-02-03	25.4800	31.9000	25.4800	31.9000	+48.097%	21	3,428	-88.464%
2026-01-29	21.5400	21.5400	21.5400	21.5400	+34.625%	1	3,444	-82.916%
2026-01-28	16.0000	16.0000	16.0000	16.0000	-18.782%	5	3,444	-77.000%
2026-01-21	19.6500	19.7500	19.6500	19.7000	+1.233%	3	3,444	-81.320%
2026-01-20	18.9000	19.7000	18.9000	19.4600	+2.963%	149	3,444	-81.089%
2026-01-14	19.2700	19.2700	18.9000	18.9000	+1.232%	2	3,371	-80.529%
2026-01-13	18.6700	18.6700	18.6700	18.6700	+27.353%	1	3,371	-80.289%
2026-01-08	14.6600	14.6600	14.6600	14.6600	+7.085%	1	3,371	-74.898%
2026-01-07	13.6900	13.6900	13.6900	13.6900	-1.511%	1	3,371	-73.119%
2026-01-06	13.9000	13.9000	13.9000	13.9000	-8.553%	1	3,371	-73.525%
2025-12-30	15.2000	15.2000	15.2000	15.2000	-1.299%	1	3,371	-75.789%
2025-12-24	15.4000	15.4000	15.4000	15.4000	-4.348%	1	3,369	-76.104%
2025-12-18	16.0500	16.1000	16.0200	16.1000	-8.000%	3	3,369	-77.143%
2025-12-15	17.4300	17.5000	17.4300	17.5000	+7.362%	3	3,369	-78.971%
2025-12-12	16.6500	16.6500	16.3000	16.3000	+7.591%	2	3,367	-77.423%
2025-12-11	15.1500	15.1500	15.1500	15.1500	-9.821%	1	3,367	-75.710%
2025-12-10	16.4000	16.8000	16.4000	16.8000	+5.000%	2	3,367	-78.095%
2025-12-08	15.9500	16.0000	15.9500	16.0000	+0.629%	32	3,365	-77.000%
2025-12-05	15.9000	15.9500	15.9000	15.9000	+11.189%	20	3,341	-76.855%
2025-12-04	14.2400	14.3000	13.6200	14.3000	+24.348%	5	3,321	-74.266%
2025-12-03	11.8800	12.3200	11.5000	11.5000	-23.333%	71	3,318	-68.000%
2025-11-25	15.0000	15.0000	15.0000	15.0000	-16.435%	46	3,313	-75.467%
2025-11-21	18.0000	18.0000	17.9500	17.9500	+22.526%	2	3,267	-79.499%
2025-11-20	14.4500	14.6500	14.4500	14.6500	+5.624%	13	3,266	-74.881%
2025-11-18	14.8500	14.8500	13.8700	13.8700	+12.308%	11	3,265	-73.468%
2025-11-10	12.5000	12.5000	12.3500	12.3500	+4.219%	2	3,256	-70.202%
2025-10-31	11.8500	11.8500	11.8500	11.8500	-6.693%	1	3,256	-68.945%
2025-10-30	12.7000	12.7000	12.7000	12.7000	-10.374%	1	3,256	-71.024%
2025-10-24	14.1700	14.1700	14.1700	14.1700	-4.257%	1	3,256	-74.030%
2025-10-23	14.8000	14.8000	14.8000	14.8000	-1.530%	4	3,256	-75.135%
2025-10-22	15.0300	15.0300	15.0300	15.0300	-5.233%	1	3,254	-75.516%
2025-10-20	15.8600	15.8600	15.8600	15.8600	+10.909%	1	3,255	-76.797%
2025-10-09	12.6900	14.6500	12.0700	14.3000	-16.374%	6	3,257	-74.266%
2025-09-29	17.1000	17.1000	17.1000	17.1000	+10.537%	1	3,254	-78.480%
2025-09-19	15.4700	15.4700	15.4700	15.4700	-10.058%	1	3,254	-76.212%
2025-09-18	17.2000	17.2000	17.2000	17.2000	+1.176%	200	3,254	-78.605%
2025-09-05	17.0000	17.0000	17.0000	17.0000	+17.241%	34	3,054	-78.353%
2025-08-29	14.5000	14.5000	14.5000	14.5000	+6.618%	4	3,049	-74.621%
2025-08-28	15.5000	15.5000	13.2300	13.6000	-40.088%	7	3,049	-72.941%
2025-08-27	22.7000	22.7000	22.7000	22.7000	-4.017%	10	3,049	-83.789%
2025-08-22	24.4800	24.4800	23.6500	23.6500	-6.337%	2	3,049	-84.440%
2025-08-12	25.2500	25.2500	25.2500	25.2500	+1.000%	140	3,049	-85.426%
2025-08-11	25.0000	25.0000	25.0000	25.0000	+15.207%	10	3,049	-85.280%
2025-08-07	20.0000	21.8500	20.0000	21.7000	+2.844%	3	3,049	-83.041%
2025-08-01	21.1000	21.1000	21.1000	21.1000	+17.222%	1	3,049	-82.559%
2025-07-31	18.0000	18.0000	18.0000	18.0000	-1.854%	2	3,049	-79.556%
2025-07-30	17.9500	18.3400	17.9500	18.3400	-2.550%	3	3,049	-79.935%
2025-07-29	18.8000	18.8200	18.8000	18.8200	+1.730%	6	3,049	-80.446%
2025-07-28	18.5000	18.5000	18.5000	18.5000	+0.271%	4	3,054	-80.108%
2025-07-25	18.4500	18.4500	18.4500	18.4500	-8.437%	1	3,051	-80.054%
2025-07-23	20.1500	20.1500	20.1400	20.1500	+3.973%	14	3,051	-81.737%
2025-07-21	19.6500	19.6500	19.3800	19.3800	-3.342%	7	3,037	-81.011%
2025-07-18	20.0500	20.0500	20.0500	20.0500	-2.433%	1	3,037	-81.646%
2025-07-17	20.5500	20.5500	20.5500	20.5500	-1.675%	3	3,038	-82.092%
2025-07-16	20.2500	20.9000	20.2500	20.9000	+3.210%	45	3,035	-82.392%
2025-07-15	19.8500	20.2900	19.8500	20.2500	-0.246%	3,048	3,034	-81.827%
2025-07-10	19.3200	20.3500	19.3200	20.3000	+4.103%	4	125	-81.872%
2025-07-09	19.4500	19.5000	19.1000	19.5000	-0.510%	3	122	-81.128%
2025-07-07	19.6000	19.6000	19.6000	19.6000	-9.844%	2	121	-81.224%
2025-07-02	21.7400	21.7400	21.7400	21.7400	+8.809%	1	121	-83.073%
2025-06-27	19.9800	19.9800	19.9800	19.9800	-1.818%	1	121	-81.582%
2025-06-26	20.4000	20.4000	20.3000	20.3500	-1.070%	40	120	-81.916%
2025-06-24	20.6200	20.6200	20.5700	20.5700	-5.425%	3	81	-82.110%
2025-06-23	21.7500	21.7500	21.7500	21.7500	-3.118%	1	80	-83.080%
2025-06-12	22.4500	22.4500	22.4500	22.4500	+0.223%	1	80	-83.608%
2025-06-10	22.4000	22.4000	22.4000	22.4000	-4.192%	1	80	-83.571%
2025-06-03	23.3800	23.3800	23.3800	23.3800	-2.867%	1	79	-84.260%
2025-06-02	23.9600	24.0700	23.8900	24.0700	-4.484%	3	78	-84.711%
2025-05-29	25.2000	25.2000	25.2000	25.2000	+5.000%	1	76	-85.397%
2025-05-27	24.2600	24.2600	24.0000	24.0000	-4.077%	3	76	-84.667%
2025-05-22	26.3500	26.3500	25.0200	25.0200	-19.731%	7	74	-85.292%
2025-05-15	31.1700	31.1700	31.1700	31.1700	-17.496%	2	68	-88.194%
2025-05-07	37.7800	37.7800	37.7800	37.7800	-1.589%	1	66	-90.259%
2025-05-06	38.3900	38.3900	38.3900	38.3900	+0.130%	1	67	-90.414%
2025-05-01	38.3400	38.3400	38.3400	38.3400	-32.226%	1	67	-90.402%
2025-04-04	56.5700	56.5700	56.5700	56.5700	+22.818%	200	67	-93.495%
2025-04-02	46.0600	46.0600	46.0600	46.0600	+16.166%	1	115	-92.010%
2025-03-26	39.6500	39.6500	39.6500	39.6500	+4.205%	6	115	-90.719%
2025-03-24	38.0500	38.0500	38.0500	38.0500	-8.335%	1	109	-90.329%
2025-03-17	41.5100	41.5100	41.5100	41.5100	-4.772%	2	109	-91.135%
2025-03-14	43.5900	43.5900	43.5900	43.5900	+16.054%	2	107	-91.558%
2025-03-06	37.5600	37.5600	37.5600	37.5600	+29.517%	1	105	-90.202%
2025-02-27	29.0000	29.0000	29.0000	29.0000	-6.452%	2	105	-87.310%
2025-02-19	31.0000	31.0000	31.0000	31.0000	+4.553%	1	105	-88.129%
2025-02-13	30.9500	30.9500	29.6000	29.6500	-5.272%	8	103	-87.589%
2025-02-12	31.3000	31.3000	31.3000	31.3000	-0.255%	2	103	-88.243%
2025-02-10	31.4000	31.4000	31.3800	31.3800	+3.907%	100	103	-88.273%
2025-02-07	30.2000	30.2000	30.2000	30.2000	-1.146%	20	6	-87.815%
2025-02-04	30.5500	30.5500	30.5500	30.5500	+1.596%	2	13	-87.954%
2025-01-28	30.3500	30.3500	30.0700	30.0700	-14.086%	10	13	-87.762%
2025-01-16	35.0000	35.0000	35.0000	35.0000	-12.500%	5	9	-89.486%
2024-12-19	40.0000	40.0000	40.0000	40.0000	-3.545%	1	7	-90.800%
2024-12-18	41.4700	41.4700	41.4700	41.4700	+7.158%	2	7	-91.126%
2024-12-16	38.7000	38.7000	38.7000	38.7000	+22.857%	3	4	-90.491%
2024-12-06	31.5000	31.5000	31.5000	31.5000	-10.000%	2	4	-88.317%
2024-12-02	35.2000	35.2000	35.0000	35.0000	+1.479%	2	3	-89.486%
2024-11-29	34.4900	34.4900	34.4900	34.4900	-7.781%	2	3	-89.330%
2024-11-21	38.5400	38.5400	36.5000	37.4000	0.000%	3	2	-90.160%

.dark-mode .zbm020{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbm020{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115P170SNOW Jan 15 2027 170.00 Put (SNOW270115P00170000)option OPRA

SNOW20270115P170
SNOW Jan 15 2027 170.00 Put (SNOW270115P00170000)
option OPRA