Dark

SNOW20270115P180
SNOW Jan 15 2027 180.00 Put (SNOW270115P00180000)
option OPRA

EOD

Oct 1, 2026

1.04+4.000%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0400	1.0400	1.0400	1.0400	+4.000%	1	4,610	0.000%
2026-09-30	1.0000	1.0000	1.0000	1.0000	-24.812%	1	4,609	+4.000%
2026-09-21	1.4000	1.4000	1.3300	1.3300	-10.738%	3	4,608	-21.805%
2026-09-18	1.4000	1.4900	1.4000	1.4900	+0.676%	6	4,608	-30.201%
2026-09-17	1.4800	1.4800	1.4800	1.4800	-11.377%	1	4,613	-29.730%
2026-09-15	1.5000	1.7600	1.5000	1.6700	+7.051%	4	4,613	-37.725%
2026-09-14	1.5600	1.5600	1.5600	1.5600	-10.857%	1	4,613	-33.333%
2026-09-11	1.5800	1.7500	1.5800	1.7500	+16.667%	3	4,613	-40.571%
2026-09-10	1.5500	1.5500	1.5000	1.5000	+8.696%	67	4,612	-30.667%
2026-09-09	1.3800	1.3800	1.3800	1.3800	+38.000%	10	4,612	-24.638%
2026-09-08	1.0000	1.0000	1.0000	1.0000	+3.093%	15	4,612	+4.000%
2026-09-04	0.9500	0.9700	0.9500	0.9700	+4.301%	9	4,613	+7.216%
2026-09-03	0.8800	0.9800	0.8800	0.9300	-64.231%	21	4,613	+11.828%
2026-09-02	2.5000	2.7500	2.3300	2.6000	+10.638%	23	4,610	-60.000%
2026-09-01	2.3500	2.3500	2.3500	2.3500	-1.674%	2	4,599	-55.745%
2026-08-31	2.3900	2.3900	2.3900	2.3900	+0.844%	1	4,600	-56.485%
2026-08-27	2.3700	2.3700	2.3700	2.3700	-28.182%	1	4,599	-56.118%
2026-08-25	3.3000	3.3000	3.3000	3.3000	+11.864%	1	4,599	-68.485%
2026-08-24	2.9500	2.9500	2.9500	2.9500	0.000%	3	4,600	-64.746%
2026-08-21	3.0000	3.0000	2.9500	2.9500	-7.233%	3	4,600	-64.746%
2026-08-20	3.1200	3.2200	3.1200	3.1800	-0.625%	8	4,600	-67.296%
2026-08-19	3.3100	3.3100	3.2000	3.2000	+8.475%	6	4,598	-67.500%
2026-08-18	2.9500	2.9500	2.9500	2.9500	+5.357%	1	4,597	-64.746%
2026-08-17	3.0000	3.0000	2.7500	2.8000	-13.846%	10	4,597	-62.857%
2026-08-14	3.3500	3.3500	3.2500	3.2500	-14.474%	16	4,604	-68.000%
2026-08-11	4.4300	4.4300	3.8000	3.8000	-8.654%	16	4,603	-72.632%
2026-08-10	4.4900	4.4900	4.1600	4.1600	-21.509%	11	4,601	-75.000%
2026-08-05	5.3000	5.3000	5.3000	5.3000	-8.621%	9	4,602	-80.377%
2026-08-04	6.0600	6.0600	5.8000	5.8000	-8.661%	30	4,602	-82.069%
2026-08-03	6.6000	7.5000	6.3000	6.3500	-22.561%	43	4,601	-83.622%
2026-07-30	8.3500	8.3500	8.2000	8.2000	-7.865%	11	4,597	-87.317%
2026-07-29	9.3700	9.3700	8.9000	8.9000	-21.169%	19	4,597	-88.315%
2026-07-28	11.2900	11.2900	11.2900	11.2900	+5.514%	13	4,597	-90.788%
2026-07-24	10.7000	10.7000	10.7000	10.7000	-4.889%	8	4,597	-90.280%
2026-07-22	11.2500	11.2500	11.2500	11.2500	+3.211%	1	4,597	-90.756%
2026-07-21	10.8000	10.9000	10.8000	10.9000	+2.637%	4	4,597	-90.459%
2026-07-20	10.4600	10.6200	10.4600	10.6200	-7.652%	15	4,597	-90.207%
2026-07-17	11.5000	11.5000	11.5000	11.5000	+5.505%	1	4,597	-90.957%
2026-07-15	10.8000	10.9000	10.8000	10.9000	+5.518%	12	4,597	-90.459%
2026-07-14	11.1600	11.1600	10.3300	10.3300	-6.769%	4	4,598	-89.932%
2026-07-13	11.0800	11.0800	11.0800	11.0800	-10.932%	1	4,598	-90.614%
2026-07-09	12.6500	12.6500	12.4400	12.4400	-1.270%	2	4,598	-91.640%
2026-07-08	12.6000	12.6000	12.6000	12.6000	+2.857%	1	4,598	-91.746%
2026-07-07	12.2500	12.2500	12.2500	12.2500	-3.162%	1	4,598	-91.510%
2026-07-06	12.6500	12.6500	12.6500	12.6500	-2.090%	1	4,599	-91.779%
2026-07-02	12.9200	12.9200	12.9200	12.9200	-3.003%	3	4,599	-91.950%
2026-07-01	13.3200	13.3200	13.3200	13.3200	-9.078%	1	4,599	-92.192%
2026-06-29	14.6500	14.6500	14.6500	14.6500	-19.945%	2	4,599	-92.901%
2026-06-25	18.8500	19.0000	18.3000	18.3000	+1.385%	7	4,599	-94.317%
2026-06-24	17.7500	18.1000	17.7000	18.0500	+2.557%	5	4,599	-94.238%
2026-06-23	18.3500	18.3500	17.6000	17.6000	-3.030%	72	4,599	-94.091%
2026-06-22	16.0000	18.3000	16.0000	18.1500	0.000%	24	4,599	-94.270%
2026-06-18	17.7200	18.1500	17.6900	18.1500	+8.036%	17	4,599	-94.270%
2026-06-17	17.3500	17.3500	16.8000	16.8000	+2.439%	30	4,599	-93.810%
2026-06-15	16.4000	16.4000	16.4000	16.4000	-7.345%	1	4,599	-93.659%
2026-06-12	17.8200	17.8200	17.5900	17.7000	+4.425%	34	4,599	-94.124%
2026-06-11	17.6500	17.9000	16.9500	16.9500	-0.877%	52	4,599	-93.864%
2026-06-10	16.8900	17.1000	16.8900	17.1000	-7.817%	26	4,599	-93.918%
2026-06-05	17.3000	18.5500	17.3000	18.5500	+12.424%	7	4,599	-94.394%
2026-06-04	16.3100	16.7500	16.3100	16.5000	-1.786%	14	4,599	-93.697%
2026-06-03	15.3000	16.8000	15.3000	16.8000	+14.286%	28	4,601	-93.810%
2026-06-02	14.0000	15.3000	13.4000	14.7000	+16.482%	143	4,601	-92.925%
2026-06-01	13.0000	13.2500	12.6200	12.6200	-17.300%	22	4,612	-91.759%
2026-05-29	15.9000	16.2500	15.2600	15.2600	-5.335%	10	4,623	-93.185%
2026-05-28	18.5300	18.5300	16.1200	16.1200	-55.433%	98	4,628	-93.548%
2026-05-27	35.6000	36.5500	35.6000	36.1700	+1.175%	55	4,636	-97.125%
2026-05-26	34.8300	35.7500	34.6500	35.7500	-4.794%	120	4,636	-97.091%
2026-05-22	37.5500	37.5500	37.5500	37.5500	-6.801%	1	4,625	-97.230%
2026-05-20	41.2500	41.2500	40.2900	40.2900	+2.000%	14	4,624	-97.419%
2026-05-19	39.5000	39.5000	39.5000	39.5000	-6.664%	50	4,673	-97.367%
2026-05-18	44.2700	44.2700	42.3200	42.3200	-12.126%	4	4,673	-97.543%
2026-05-14	48.1600	48.1600	48.1600	48.1600	-6.757%	64	4,673	-97.841%
2026-05-08	51.6500	51.6500	51.6500	51.6500	+9.660%	1	4,679	-97.986%
2026-05-07	47.7000	47.9500	47.1000	47.1000	-2.686%	131	4,665	-97.792%
2026-05-04	48.4000	48.4000	48.4000	48.4000	-13.184%	1	4,723	-97.851%
2026-04-30	55.7500	55.7500	55.7500	55.7500	+4.499%	22	4,723	-98.135%
2026-04-27	53.3500	53.3500	53.3500	53.3500	-0.892%	2	4,725	-98.051%
2026-04-24	55.1400	55.1400	53.8300	53.8300	+19.014%	5	4,727	-98.068%
2026-04-22	45.2300	45.2300	45.2300	45.2300	-4.679%	1	4,730	-97.701%
2026-04-20	48.0000	48.0000	47.4500	47.4500	-4.141%	4	4,730	-97.808%
2026-04-17	48.9700	49.5000	48.9700	49.5000	-0.442%	49	4,728	-97.899%
2026-04-16	49.7200	49.7200	49.7200	49.7200	-5.006%	1	4,731	-97.908%
2026-04-15	52.3400	52.3400	52.3400	52.3400	-18.790%	1	4,731	-98.013%
2026-04-10	58.5000	64.4500	58.5000	64.4500	+14.884%	2	4,730	-98.386%
2026-04-09	50.0000	56.1000	50.0000	56.1000	+27.500%	41	4,731	-98.146%
2026-04-08	44.0000	44.0000	44.0000	44.0000	-7.660%	28	4,758	-97.636%
2026-04-07	47.4500	47.6500	46.4300	47.6500	+2.253%	8	4,759	-97.817%
2026-03-31	46.8000	46.8000	46.6000	46.6000	+5.311%	5	4,762	-97.768%
2026-03-30	44.2500	44.2500	44.2500	44.2500	-2.426%	1	4,762	-97.650%
2026-03-27	45.7100	45.7100	45.2300	45.3500	+30.129%	22	4,762	-97.707%
2026-03-12	34.8800	34.8800	34.8500	34.8500	+1.901%	2	4,763	-97.016%
2026-03-11	32.9300	34.2000	32.9300	34.2000	-13.745%	5	4,763	-96.959%
2026-03-04	39.6500	39.6500	39.6500	39.6500	+3.932%	1	4,763	-97.377%
2026-03-02	38.8500	38.8500	38.0000	38.1500	-4.696%	15	4,763	-97.274%
2026-02-27	40.0300	40.0300	40.0300	40.0300	+4.928%	1	4,760	-97.402%
2026-02-26	35.3800	39.0500	35.3700	38.1500	-3.295%	15	4,752	-97.274%
2026-02-25	41.1800	41.2600	39.4000	39.4500	-10.646%	177	4,888	-97.364%
2026-02-24	44.2000	44.2500	43.9500	44.1500	-3.265%	8	4,888	-97.644%
2026-02-23	45.6300	45.6400	45.6300	45.6400	+30.587%	2	4,894	-97.721%
2026-02-20	34.9500	34.9500	34.9500	34.9500	+0.720%	5	4,892	-97.024%
2026-02-13	34.7000	34.7000	34.7000	34.7000	-16.587%	200	4,807	-97.003%
2026-02-12	37.3000	41.6000	37.2500	41.6000	+14.759%	3	4,807	-97.500%
2026-02-11	35.8500	37.4000	35.7500	36.2500	-2.893%	130	4,807	-97.131%
2026-02-09	37.3300	37.3300	37.3300	37.3300	-5.494%	20	4,810	-97.214%
2026-02-06	40.9000	41.0600	39.5000	39.5000	+0.637%	48	4,810	-97.367%
2026-02-04	39.3000	39.3000	39.0000	39.2500	+7.094%	19	4,806	-97.350%
2026-02-03	32.9000	36.6500	32.9000	36.6500	+27.789%	18	4,825	-97.162%
2026-02-02	27.1000	28.6800	27.1000	28.6800	+2.429%	2	4,829	-96.374%
2026-01-30	28.0000	28.0000	28.0000	28.0000	+42.784%	3	4,828	-96.286%
2026-01-28	19.6100	19.6100	19.6100	19.6100	-10.864%	1	4,828	-94.697%
2026-01-27	22.0000	22.0000	22.0000	22.0000	-5.172%	5	4,828	-95.273%
2026-01-22	23.2000	23.2000	23.2000	23.2000	-0.855%	2	4,828	-95.517%
2026-01-21	24.1000	24.1000	23.3000	23.4000	+7.094%	98	4,828	-95.556%
2026-01-16	22.1000	22.1000	21.4500	21.8500	-4.040%	146	4,588	-95.240%
2026-01-15	23.0900	23.1200	22.4700	22.7700	+2.245%	24	4,588	-95.433%
2026-01-14	22.2700	22.2700	22.2700	22.2700	-0.802%	2	4,565	-95.330%
2026-01-13	22.5000	22.5000	22.4500	22.4500	+16.321%	4	4,562	-95.367%
2026-01-12	19.7000	19.8300	19.3000	19.3000	+5.580%	9	4,561	-94.611%
2026-01-08	18.2800	18.2800	18.2800	18.2800	-1.189%	1	4,559	-94.311%
2025-12-30	18.6200	18.6200	18.5000	18.5000	-0.804%	2	4,559	-94.378%
2025-12-19	18.7300	18.7300	18.6500	18.6500	-11.611%	16	4,559	-94.424%
2025-12-15	21.3500	21.3500	21.0500	21.1000	+5.764%	9	4,558	-95.071%
2025-12-10	19.9500	19.9500	19.9500	19.9500	+2.835%	1	4,556	-94.787%
2025-12-08	19.4500	19.6000	19.4000	19.4000	+5.722%	44	4,555	-94.639%
2025-12-05	18.3500	18.3500	18.3500	18.3500	+2.514%	1	4,514	-94.332%
2025-12-04	17.0500	17.9500	16.9000	17.9000	+27.675%	12	4,514	-94.190%
2025-12-03	14.0100	14.1000	14.0100	14.0200	-17.529%	4	4,509	-92.582%
2025-11-26	17.0000	17.0000	17.0000	17.0000	-3.134%	1	4,510	-93.882%
2025-11-20	17.4500	17.5500	17.4500	17.5500	+3.846%	13	4,510	-94.074%
2025-11-13	16.9000	16.9000	16.9000	16.9000	+10.098%	10	4,504	-93.846%
2025-11-12	14.7400	15.3500	14.7000	15.3500	+6.008%	3	4,504	-93.225%
2025-11-11	14.4800	14.4800	14.4800	14.4800	-4.422%	1	4,503	-92.818%
2025-11-10	15.1500	15.1500	15.1500	15.1500	-10.882%	1	4,503	-93.135%
2025-11-07	17.2900	17.2900	16.6500	17.0000	+9.961%	18	4,503	-93.882%
2025-11-05	15.6000	15.6000	15.4600	15.4600	-0.065%	2	4,502	-93.273%
2025-11-04	15.4500	15.4700	15.4500	15.4700	+11.697%	4	4,501	-93.277%
2025-11-03	13.0000	13.8500	13.0000	13.8500	-7.667%	63	4,501	-92.491%
2025-10-28	15.0000	15.0000	15.0000	15.0000	-2.280%	2	4,501	-93.067%
2025-10-27	15.3500	15.3500	15.3500	15.3500	-13.277%	1	4,501	-93.225%
2025-10-23	18.7500	18.7500	17.7000	17.7000	-9.231%	53	4,501	-94.124%
2025-10-22	19.5000	19.5000	19.5000	19.5000	+8.333%	50	4,515	-94.667%
2025-10-21	18.0000	18.0000	18.0000	18.0000	-7.550%	50	4,515	-94.222%
2025-10-16	18.0000	19.4700	18.0000	19.4700	+2.205%	111	4,515	-94.658%
2025-10-14	19.0500	19.0500	19.0500	19.0500	+2.973%	10	4,502	-94.541%
2025-10-10	17.2000	18.5000	17.1500	18.5000	+3.700%	211	4,495	-94.378%
2025-10-09	17.7500	17.8400	17.7500	17.8400	-0.889%	50	4,530	-94.170%
2025-10-08	18.3000	18.3000	18.0000	18.0000	-6.736%	51	4,480	-94.222%
2025-10-07	19.0000	19.3000	19.0000	19.3000	+8.123%	60	4,419	-94.611%
2025-10-06	17.8500	17.8500	17.8500	17.8500	-6.053%	3	4,419	-94.174%
2025-10-02	19.0000	19.0000	19.0000	19.0000	-8.213%	1	4,419	-94.526%
2025-09-30	20.5200	20.9000	20.5200	20.7000	+4.020%	3	4,418	-94.976%
2025-09-23	19.4200	20.0500	19.4200	19.9000	+5.347%	152	4,416	-94.774%
2025-09-19	18.8900	18.8900	18.8900	18.8900	-12.140%	1	4,268	-94.494%
2025-09-17	21.5000	21.6500	21.5000	21.5000	-2.803%	35	4,267	-95.163%
2025-09-16	22.1200	22.1200	22.1200	22.1200	+5.333%	88	4,250	-95.298%
2025-09-12	21.0700	21.0700	21.0000	21.0000	+3.601%	2	4,162	-95.048%
2025-09-10	20.2700	20.2700	20.2700	20.2700	+6.684%	7	4,160	-94.869%
2025-09-08	19.2100	19.2100	19.0000	19.0000	+4.338%	3,501	4,160	-94.526%
2025-09-02	18.1000	18.2100	18.1000	18.2100	+4.655%	2	732	-94.289%
2025-08-29	16.9300	17.4000	16.9300	17.4000	+5.455%	4	731	-94.023%
2025-08-28	18.5900	18.5900	15.8000	16.5000	-42.308%	621	731	-93.697%
2025-08-18	28.6000	28.7000	27.8000	28.6000	+15.789%	80	246	-96.364%
2025-08-07	24.7000	24.7000	24.7000	24.7000	+11.011%	2	238	-95.789%
2025-07-28	22.2500	22.2500	22.2500	22.2500	-7.523%	4	236	-95.326%
2025-07-11	24.0600	24.0600	24.0600	24.0600	+4.609%	1	236	-95.677%
2025-07-09	23.0100	23.1000	23.0000	23.0000	-0.043%	4	235	-95.478%
2025-07-08	22.9000	23.0100	22.9000	23.0100	-2.541%	11	237	-95.480%
2025-07-07	23.6100	23.6100	23.6100	23.6100	+0.682%	1	228	-95.595%
2025-06-24	24.0500	24.0500	23.4500	23.4500	-11.509%	2	229	-95.565%
2025-06-18	26.5000	26.5000	26.5000	26.5000	-2.930%	1	230	-96.075%
2025-06-16	26.8400	27.3000	26.8400	27.3000	+2.864%	2	230	-96.190%
2025-06-04	26.5400	26.5400	26.5400	26.5400	-3.209%	1	229	-96.081%
2025-06-03	27.4200	27.4200	27.4200	27.4200	-5.448%	1	229	-96.207%
2025-05-29	29.0000	29.0000	29.0000	29.0000	+0.905%	1	230	-96.414%
2025-05-27	28.8300	28.8300	28.7400	28.7400	-8.413%	31	231	-96.381%
2025-05-22	31.3800	31.3800	31.3800	31.3800	-16.320%	1	200	-96.686%
2025-05-21	37.5000	37.5000	37.5000	37.5000	+0.806%	1	199	-97.227%
2025-05-14	37.2000	37.2000	37.2000	37.2000	+2.933%	2	198	-97.204%
2025-05-13	36.1400	36.1400	36.1400	36.1400	-10.875%	1	196	-97.122%
2025-05-09	41.0000	41.0000	40.5000	40.5500	-22.019%	14	195	-97.435%
2025-04-09	61.4000	61.4000	52.0000	52.0000	-1.794%	2	188	-98.000%
2025-03-31	52.9500	52.9500	52.9500	52.9500	+3.661%	3	188	-98.036%
2025-03-11	51.8200	51.8200	51.0800	51.0800	-3.623%	6	185	-97.964%
2025-03-10	53.0000	53.0000	53.0000	53.0000	+19.369%	3	185	-98.038%
2025-03-06	44.4000	44.4000	44.4000	44.4000	+16.842%	1	187	-97.658%
2025-02-27	38.0000	38.0000	38.0000	38.0000	0.000%	3	187	-97.263%
2025-02-19	38.0000	38.0000	38.0000	38.0000	+6.443%	1	184	-97.263%
2025-02-12	36.6600	36.6600	35.7000	35.7000	-3.383%	2	184	-97.087%
2025-02-03	36.9500	36.9500	36.9500	36.9500	-0.135%	1	184	-97.185%
2025-01-31	36.4000	37.0000	36.4000	37.0000	+0.462%	4	184	-97.189%
2025-01-29	36.8300	36.8300	36.8300	36.8300	+4.750%	1	184	-97.176%
2025-01-28	35.1000	35.1600	35.1000	35.1600	-10.192%	2	183	-97.042%
2025-01-24	39.0500	39.1500	39.0500	39.1500	+1.688%	4	182	-97.344%
2024-12-09	37.8500	38.5000	36.8400	38.5000	+1.316%	4	182	-97.299%
2024-12-04	38.0000	38.0000	38.0000	38.0000	-6.289%	1	182	-97.263%
2024-11-26	40.5500	40.5500	40.5500	40.5500	-5.257%	4	182	-97.435%
2024-11-22	40.0000	42.8000	40.0000	42.8000	-34.476%	56	178	-97.570%
2024-11-15	65.3200	65.3200	65.3200	65.3200	+5.134%	10	188	-98.408%
2024-11-14	61.7900	62.1300	61.7900	62.1300	-12.861%	20	193	-98.326%
2024-11-05	71.3000	71.3000	71.3000	71.3000	-0.972%	5	175	-98.541%
2024-11-04	72.0000	72.0000	72.0000	72.0000	0.000%	170	170	-98.556%

.dark-mode .b33sL3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b33sL3{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115P180SNOW Jan 15 2027 180.00 Put (SNOW270115P00180000)option OPRA

SNOW20270115P180
SNOW Jan 15 2027 180.00 Put (SNOW270115P00180000)
option OPRA