Dark

SNOW20270115P190
SNOW Jan 15 2027 190.00 Put (SNOW270115P00190000)
option OPRA

EOD

Oct 1, 2026

1.45-13.174%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4500	1.4500	1.4500	1.4500	-13.174%	1	452	0.000%
2026-09-24	1.6700	1.6700	1.6700	1.6700	+2.454%	1	452	-13.174%
2026-09-23	1.6300	1.6300	1.6300	1.6300	-10.929%	8	452	-11.043%
2026-09-17	1.8300	1.8300	1.8300	1.8300	-15.278%	1	452	-20.765%
2026-09-11	2.1600	2.1600	2.1600	2.1600	+9.091%	1	452	-32.870%
2026-09-10	1.9800	1.9800	1.9800	1.9800	-2.941%	1	453	-26.768%
2026-09-09	1.6100	2.0400	1.6100	2.0400	+20.000%	38	452	-28.922%
2026-09-08	1.7000	1.7000	1.7000	1.7000	+19.718%	1	454	-14.706%
2026-09-04	1.1400	1.4200	1.1400	1.4200	+21.368%	4	451	+2.113%
2026-09-03	1.2000	1.3500	1.0500	1.1700	-66.379%	5	451	+23.932%
2026-09-02	3.1500	3.6500	3.1500	3.4800	+13.355%	10	451	-58.333%
2026-09-01	3.0000	3.0700	3.0000	3.0700	+5.498%	3	456	-52.769%
2026-08-31	2.9100	2.9100	2.9100	2.9100	-3.322%	10	459	-50.172%
2026-08-28	3.1000	3.1000	3.0000	3.0100	-8.788%	3	449	-51.827%
2026-08-27	3.3000	3.3000	3.2500	3.3000	-16.456%	3	448	-56.061%
2026-08-18	3.9500	3.9500	3.9500	3.9500	+2.597%	1	450	-63.291%
2026-08-17	3.9500	3.9500	3.8500	3.8500	-10.880%	7	449	-62.338%
2026-08-14	4.3200	4.3200	4.3200	4.3200	-2.483%	1	449	-66.435%
2026-08-12	4.4600	4.5100	4.4300	4.4300	-11.400%	17	448	-67.269%
2026-08-11	5.6900	5.6900	4.9600	5.0000	-21.875%	44	452	-71.000%
2026-08-06	6.4700	6.4700	6.4000	6.4000	-8.571%	2	435	-77.344%
2026-08-05	7.0000	7.0000	7.0000	7.0000	-9.910%	1	434	-79.286%
2026-08-03	7.7700	7.7700	7.7700	7.7700	-15.175%	2	435	-81.338%
2026-07-31	9.3300	9.3400	9.0500	9.1600	-11.154%	8	435	-84.170%
2026-07-30	10.3100	10.3100	10.3100	10.3100	-5.500%	1	438	-85.936%
2026-07-29	11.4300	11.4300	10.9100	10.9100	-19.005%	3	438	-86.709%
2026-07-28	13.7600	13.7600	13.4700	13.4700	+13.767%	18	439	-89.235%
2026-07-27	11.8400	11.8400	11.8400	11.8400	-9.272%	2	439	-87.753%
2026-07-24	13.6000	13.6000	12.8000	13.0500	-7.904%	32	441	-88.889%
2026-07-23	14.1700	14.1700	14.1700	14.1700	+2.533%	1	460	-89.767%
2026-07-22	13.7700	13.8200	13.7700	13.8200	+4.697%	3	459	-89.508%
2026-07-20	12.9500	13.2000	12.9500	13.2000	-2.222%	2	458	-89.015%
2026-07-17	13.5000	13.5000	13.5000	13.5000	+3.448%	2	457	-89.259%
2026-07-16	13.0500	13.0500	13.0500	13.0500	-1.136%	1	457	-88.889%
2026-07-15	13.5000	13.5000	13.2000	13.2000	-4.693%	2	457	-89.015%
2026-07-13	13.8500	13.8500	13.8500	13.8500	-8.882%	5	457	-89.531%
2026-07-10	15.2000	15.2000	15.2000	15.2000	-5.000%	2	462	-90.461%
2026-07-08	16.0000	16.0000	16.0000	16.0000	+6.738%	1	460	-90.938%
2026-07-07	14.8800	14.9900	14.8800	14.9900	-11.302%	14	459	-90.327%
2026-06-30	17.6500	17.6500	16.8500	16.9000	-2.029%	30	455	-91.420%
2026-06-29	17.4500	17.4500	17.2500	17.2500	-21.591%	5	464	-91.594%
2026-06-25	22.7000	23.1500	22.0000	22.0000	-4.927%	45	467	-93.409%
2026-06-24	21.9000	23.2000	21.4000	23.1400	+4.234%	77	438	-93.734%
2026-06-23	22.2000	22.2000	22.2000	22.2000	+0.909%	1	371	-93.468%
2026-06-22	20.9000	22.0000	20.9000	22.0000	+4.019%	8	371	-93.409%
2026-06-18	22.1000	22.1000	21.0500	21.1500	+6.015%	54	359	-93.144%
2026-06-15	19.7000	19.9500	19.7000	19.9500	-11.175%	113	359	-92.732%
2026-06-12	22.4600	22.4600	22.4600	22.4600	+7.208%	1	359	-93.544%
2026-06-11	21.4500	21.7000	20.7500	20.9500	+3.970%	18	359	-93.079%
2026-06-10	20.1500	20.1500	20.1500	20.1500	-2.469%	1	344	-92.804%
2026-06-08	20.6600	20.6600	20.6600	20.6600	-5.142%	1	344	-92.982%
2026-06-05	21.7800	21.7800	21.7800	21.7800	+11.979%	1	344	-93.343%
2026-06-04	19.4500	19.4500	19.4500	19.4500	+9.270%	2	344	-92.545%
2026-06-02	18.2000	18.2000	17.8000	17.8000	+19.463%	9	342	-91.854%
2026-06-01	15.7900	16.3700	14.9000	14.9000	-16.573%	24	350	-90.268%
2026-05-29	18.5400	18.5400	17.8600	17.8600	-9.707%	6	355	-91.881%
2026-05-28	22.2200	22.2200	19.7000	19.7800	-52.792%	97	356	-92.669%
2026-05-27	42.2500	42.2500	41.9000	41.9000	+2.120%	2	352	-96.539%
2026-05-26	41.0300	41.0300	41.0300	41.0300	-5.959%	1	354	-96.466%
2026-05-22	43.6300	43.6300	43.6300	43.6300	-8.437%	1	354	-96.677%
2026-05-20	47.7000	47.7000	47.6500	47.6500	+1.383%	8	354	-96.957%
2026-05-19	47.0000	47.0000	47.0000	47.0000	-9.266%	2	346	-96.915%
2026-05-15	52.2500	52.2500	51.8000	51.8000	-7.168%	2	346	-97.201%
2026-05-12	55.8000	55.8000	55.8000	55.8000	+2.706%	1	347	-97.401%
2026-05-07	54.3300	54.3300	54.3300	54.3300	-7.993%	1	348	-97.331%
2026-04-27	59.0500	59.0500	59.0500	59.0500	+8.408%	1	347	-97.544%
2026-04-16	54.4700	54.4700	54.4700	54.4700	-9.563%	1	347	-97.338%
2026-04-15	60.2300	60.2300	60.2300	60.2300	+15.449%	1	347	-97.593%
2026-04-01	52.1700	52.1700	52.1700	52.1700	-7.336%	1	346	-97.221%
2026-03-31	56.3000	56.3000	56.3000	56.3000	+39.184%	10	345	-97.425%
2026-03-12	39.6000	40.4500	39.6000	40.4500	+3.532%	20	345	-96.415%
2026-03-11	39.0700	39.0700	39.0700	39.0700	-12.693%	1	346	-96.289%
2026-03-04	45.6000	45.7500	44.7500	44.7500	+2.520%	9	346	-96.760%
2026-03-02	45.4000	45.4000	43.6500	43.6500	-5.519%	45	337	-96.678%
2026-02-27	46.3500	46.3500	46.2000	46.2000	+5.479%	9	328	-96.861%
2026-02-26	45.1500	45.1500	43.8000	43.8000	-4.095%	2	319	-96.689%
2026-02-25	45.6700	45.6700	45.6700	45.6700	+14.175%	1	319	-96.825%
2026-02-13	40.0000	40.0000	40.0000	40.0000	-4.988%	1	319	-96.375%
2026-02-11	42.1000	42.1000	42.1000	42.1000	-7.002%	2	319	-96.556%
2026-02-06	47.9000	48.0500	45.2700	45.2700	-7.875%	33	319	-96.797%
2026-02-05	49.1400	49.1400	49.1400	49.1400	+4.022%	17	292	-97.049%
2026-02-04	45.5500	47.2400	45.3500	47.2400	+28.719%	30	300	-96.931%
2026-02-03	36.7000	36.7000	36.7000	36.7000	+9.552%	1	314	-96.049%
2026-02-02	33.0200	33.5000	33.0200	33.5000	+10.379%	7	314	-95.672%
2026-01-29	30.6500	30.6500	30.3500	30.3500	+21.206%	2	312	-95.222%
2026-01-28	24.7500	25.0400	24.7500	25.0400	-10.890%	6	311	-94.209%
2026-01-21	28.1000	28.1000	28.1000	28.1000	+3.271%	2	311	-94.840%
2026-01-20	27.2100	27.2100	27.2100	27.2100	+1.341%	1	311	-94.671%
2026-01-13	27.3500	27.3500	26.8300	26.8500	+32.724%	7	311	-94.600%
2026-01-07	20.1000	20.2300	20.1000	20.2300	-3.895%	3	308	-92.832%
2026-01-06	21.1000	21.1000	21.0500	21.0500	-4.535%	2	309	-93.112%
2026-01-05	22.0500	22.0500	22.0500	22.0500	-1.913%	1	309	-93.424%
2025-12-31	22.4800	22.4800	22.4800	22.4800	+1.490%	1	309	-93.550%
2025-12-30	22.0000	22.1500	22.0000	22.1500	+3.119%	45	309	-93.454%
2025-12-23	21.4800	21.4800	21.4800	21.4800	-10.500%	1	271	-93.250%
2025-12-16	25.0000	25.0000	24.0000	24.0000	-2.913%	13	272	-93.958%
2025-12-15	24.7500	24.7500	24.7200	24.7200	+5.191%	11	266	-94.134%
2025-12-09	23.5000	23.5000	23.5000	23.5000	+2.397%	5	265	-93.830%
2025-12-08	22.3000	22.9500	22.3000	22.9500	+8.716%	3	260	-93.682%
2025-12-04	20.3000	21.1100	20.3000	21.1100	+1.247%	21	259	-93.131%
2025-11-20	20.7500	20.8500	20.7500	20.8500	+15.003%	11	243	-93.046%
2025-11-12	18.1300	18.1300	18.1300	18.1300	+4.798%	1	232	-92.002%
2025-11-11	17.3500	17.3500	17.3000	17.3000	-1.425%	2	231	-91.618%
2025-11-10	17.5000	17.5500	17.5000	17.5500	-12.250%	10	231	-91.738%
2025-11-07	20.0000	20.0000	20.0000	20.0000	+8.108%	7	226	-92.750%
2025-11-04	18.5000	18.5000	18.5000	18.5000	+5.714%	2	219	-92.162%
2025-11-03	17.5000	17.5000	17.5000	17.5000	+1.156%	1	216	-91.714%
2025-10-31	17.2000	17.3000	17.2000	17.3000	-1.481%	22	216	-91.618%
2025-10-30	17.5600	17.5600	17.5600	17.5600	+1.210%	1	232	-91.743%
2025-10-28	17.7500	17.7500	17.3500	17.3500	-17.577%	7	232	-91.643%
2025-10-23	21.0500	21.0500	21.0500	21.0500	-6.652%	3	228	-93.112%
2025-10-22	22.4000	22.7000	22.4000	22.5500	+6.118%	6	228	-93.570%
2025-10-21	21.3000	21.3000	21.2000	21.2500	-4.623%	11	230	-93.176%
2025-10-10	22.2800	22.2800	22.2800	22.2800	+5.642%	2	241	-93.492%
2025-10-09	20.5100	21.0900	20.5100	21.0900	-3.918%	4	241	-93.125%
2025-10-07	21.9500	21.9500	21.9500	21.9500	+0.688%	15	245	-93.394%
2025-10-02	20.5400	21.8000	20.5400	21.8000	-7.234%	4	245	-93.349%
2025-10-01	23.5000	23.5000	23.5000	23.5000	-3.093%	1	245	-93.830%
2025-09-29	24.0000	24.2500	24.0000	24.2500	-4.827%	12	245	-94.021%
2025-09-24	24.8300	25.4800	24.6500	25.4800	+11.266%	83	235	-94.309%
2025-09-19	23.7800	24.8000	21.0500	22.9000	-2.137%	27	180	-93.668%
2025-09-11	23.4500	23.4500	23.4000	23.4000	-0.213%	17	164	-93.803%
2025-09-05	23.4500	23.4500	23.4500	23.4500	-1.097%	33	158	-93.817%
2025-09-04	23.7100	23.7100	23.7100	23.7100	+6.802%	1	188	-93.884%
2025-09-03	22.2000	22.2000	22.2000	22.2000	+3.738%	1	187	-93.468%
2025-09-02	21.4000	21.4000	21.4000	21.4000	+7.538%	3	187	-93.224%
2025-08-28	22.5400	22.5400	19.9000	19.9000	-35.910%	11	184	-92.714%
2025-08-27	30.3000	31.3100	30.3000	31.0500	-5.623%	82	184	-95.330%
2025-08-25	32.7400	32.9000	32.7400	32.9000	+0.982%	11	110	-95.593%
2025-08-22	32.5800	32.5800	32.5800	32.5800	-4.709%	2	110	-95.549%
2025-08-20	34.1800	34.1900	34.1800	34.1900	-0.321%	10	111	-95.759%
2025-08-19	34.3000	34.3000	34.3000	34.3000	+12.422%	1	106	-95.773%
2025-08-08	30.5100	30.5100	30.5100	30.5100	-2.117%	1	105	-95.247%
2025-08-07	28.7100	31.1700	28.7100	31.1700	+6.930%	2	106	-95.348%
2025-08-06	29.4500	29.4500	29.1500	29.1500	-3.381%	17	106	-95.026%
2025-08-05	30.0000	30.1700	30.0000	30.1700	+16.938%	12	89	-95.194%
2025-07-29	25.8000	25.8000	25.8000	25.8000	-7.194%	1	77	-94.380%
2025-07-24	27.6000	27.8000	27.6000	27.8000	+1.275%	25	76	-94.784%
2025-07-21	27.2500	27.5500	27.2500	27.4500	-3.853%	13	76	-94.718%
2025-07-17	28.5000	28.5500	28.5000	28.5500	+2.220%	5	86	-94.921%
2025-07-10	27.9300	27.9300	27.9300	27.9300	+1.934%	1	86	-94.808%
2025-07-09	26.8700	27.4000	26.8500	27.4000	+2.622%	4	86	-94.708%
2025-07-08	26.4500	26.7000	26.4500	26.7000	-9.338%	4	85	-94.569%
2025-07-03	29.4500	29.4500	29.4500	29.4500	+7.013%	3	84	-95.076%
2025-06-27	27.5200	27.5200	27.5200	27.5200	-8.267%	1	85	-94.731%
2025-06-20	30.0000	30.0000	30.0000	30.0000	-5.273%	2	84	-95.167%
2025-06-16	31.6700	31.6700	31.6700	31.6700	-0.252%	1	85	-95.422%
2025-06-13	31.1500	31.7500	31.1500	31.7500	+1.698%	22	86	-95.433%
2025-06-12	31.2200	31.2200	31.2200	31.2200	-3.344%	1	89	-95.356%
2025-06-04	30.7500	32.3000	30.7500	32.3000	-2.358%	2	90	-95.511%
2025-05-27	33.0800	33.0800	33.0800	33.0800	-1.430%	1	90	-95.617%
2025-05-23	33.5600	33.5600	33.5600	33.5600	-2.129%	2	90	-95.679%
2025-05-22	35.8800	35.8800	34.2900	34.2900	-16.386%	3	90	-95.771%
2025-05-13	41.1000	41.1800	41.0100	41.0100	-26.637%	21	92	-96.464%
2025-04-24	55.9000	55.9000	55.9000	55.9000	-26.156%	3	73	-97.406%
2025-04-07	75.7000	75.7000	75.7000	75.7000	+4.630%	1	75	-98.085%
2025-04-04	69.2000	72.3500	69.2000	72.3500	+15.024%	30	75	-97.996%
2025-04-03	62.9000	62.9000	62.9000	62.9000	+9.946%	1	60	-97.695%
2025-04-02	57.2100	57.2100	57.2100	57.2100	-6.213%	2	57	-97.465%
2025-03-31	61.0000	61.0000	61.0000	61.0000	+6.364%	1	57	-97.623%
2025-03-28	57.3500	57.3500	57.3500	57.3500	+3.185%	6	56	-97.472%
2025-03-17	55.5800	55.5800	55.5800	55.5800	-5.956%	2	53	-97.391%
2025-03-10	59.1000	59.1000	59.1000	59.1000	+1.199%	1	55	-97.547%
2025-03-07	55.6000	58.4000	54.9700	58.4000	+13.398%	12	54	-97.517%
2025-03-06	51.5000	51.5000	51.5000	51.5000	+12.078%	1	50	-97.184%
2025-03-05	45.9500	45.9500	45.9500	45.9500	-6.984%	1	50	-96.844%
2025-03-04	47.6000	49.4000	47.6000	49.4000	+23.192%	2	51	-97.065%
2025-02-18	40.1000	40.1000	40.1000	40.1000	-5.979%	1	49	-96.384%
2025-02-11	42.6500	42.6500	42.6500	42.6500	+1.499%	2	49	-96.600%
2025-02-10	41.7000	42.0200	40.7600	42.0200	+0.767%	4	47	-96.549%
2025-02-06	41.7000	41.7000	41.7000	41.7000	-8.352%	2	45	-96.523%
2025-01-27	44.8100	45.5000	44.8100	45.5000	-8.927%	2	44	-96.813%
2025-01-10	49.9600	49.9600	49.9600	49.9600	+3.867%	38	42	-97.098%
2024-12-13	48.8000	48.8000	48.1000	48.1000	+3.843%	4	24	-96.985%
2024-11-26	46.4000	46.4000	46.3000	46.3200	-2.893%	7	23	-96.870%
2024-11-22	48.6000	48.6000	47.7000	47.7000	-6.139%	28	16	-96.960%
2024-11-21	50.3800	50.8200	50.3800	50.8200	0.000%	2	2	-97.147%

.dark-mode .KlprBC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlprBC{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115P190SNOW Jan 15 2027 190.00 Put (SNOW270115P00190000)option OPRA

SNOW20270115P190
SNOW Jan 15 2027 190.00 Put (SNOW270115P00190000)
option OPRA