Dark

SNOW20270115P200
SNOW Jan 15 2027 200.00 Put (SNOW270115P00200000)
option OPRA

EOD

Aug 10, 2026

6.80-5.556%(-0.40)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.7000	6.9800	6.5000	6.8000	-5.556%	31	2,913	0.000%
2026-08-07	7.4400	7.4400	7.1000	7.2000	-12.409%	33	2,937	-5.556%
2026-08-06	8.2900	8.2900	8.0000	8.2200	-1.557%	4	2,920	-17.275%
2026-08-05	8.5200	8.8200	8.3500	8.3500	-2.907%	7	2,918	-18.563%
2026-08-04	9.4200	9.5000	8.6000	8.6000	-12.867%	41	2,917	-20.930%
2026-08-03	10.0000	10.0500	9.8700	9.8700	-11.875%	6	2,917	-31.104%
2026-07-31	11.5000	11.8400	11.0000	11.2000	-7.438%	218	2,918	-39.286%
2026-07-30	12.7000	12.7000	12.1000	12.1000	-14.608%	5	2,913	-43.802%
2026-07-29	13.4100	14.1700	12.5000	14.1700	-6.221%	29	2,911	-52.011%
2026-07-28	15.2000	17.4500	14.6500	15.1100	+5.664%	35	2,902	-54.997%
2026-07-27	15.2500	15.2500	14.3000	14.3000	-10.903%	26	2,890	-52.448%
2026-07-24	16.4000	16.4000	15.5500	16.0500	-4.179%	35	2,916	-57.632%
2026-07-23	15.3900	17.2100	15.3900	16.7500	+0.904%	43	2,933	-59.403%
2026-07-22	16.6000	16.6000	16.6000	16.6000	+7.513%	5	2,972	-59.036%
2026-07-21	15.4400	15.4400	15.4400	15.4400	-1.026%	1	2,977	-55.959%
2026-07-20	16.7700	16.7700	15.6000	15.6000	-9.302%	15	2,976	-56.410%
2026-07-17	17.3000	17.3000	17.2000	17.2000	+8.517%	6	2,966	-60.465%
2026-07-16	16.1100	16.1100	15.5800	15.8500	-5.655%	15	2,972	-57.098%
2026-07-14	16.8300	16.8300	16.8000	16.8000	-4.000%	10	2,973	-59.524%
2026-07-13	17.5000	17.5000	17.5000	17.5000	-2.993%	1	2,973	-61.143%
2026-07-10	18.4200	18.4200	17.9600	18.0400	-2.010%	10	2,974	-62.306%
2026-07-09	18.4100	18.4100	18.4100	18.4100	-3.864%	1	2,965	-63.064%
2026-07-08	19.1500	19.1500	19.1500	19.1500	+7.827%	8	2,966	-64.491%
2026-07-07	17.8300	17.8300	17.6400	17.7600	-6.869%	9	2,959	-61.712%
2026-07-06	20.0000	20.0000	19.0500	19.0700	+3.641%	3	2,950	-64.342%
2026-07-02	18.5500	18.5500	18.4000	18.4000	-3.158%	2	2,952	-63.043%
2026-07-01	19.1400	19.1600	19.0000	19.0000	-6.312%	9	2,952	-64.211%
2026-06-30	21.1000	21.1000	20.0000	20.2800	-1.314%	34	2,944	-66.469%
2026-06-29	21.0000	21.0000	20.5500	20.5500	-11.039%	11	2,948	-66.910%
2026-06-26	24.2500	24.2500	23.1000	23.1000	-16.000%	5	2,955	-70.563%
2026-06-25	27.5000	27.5000	27.5000	27.5000	+6.838%	2	2,953	-75.273%
2026-06-24	25.4000	25.7400	25.4000	25.7400	+1.378%	2	2,953	-73.582%
2026-06-23	25.3800	25.3900	25.3800	25.3900	-0.431%	2	2,953	-73.218%
2026-06-22	25.5000	25.5000	25.5000	25.5000	+0.791%	5	2,952	-73.333%
2026-06-18	26.2500	26.2500	25.3000	25.3000	+4.030%	34	2,964	-73.123%
2026-06-17	24.3700	24.3700	24.3200	24.3200	+2.400%	2	2,964	-72.039%
2026-06-15	23.7500	23.7500	23.7500	23.7500	-7.045%	1	2,964	-71.368%
2026-06-12	25.3000	25.5500	25.3000	25.5500	+2.817%	3	2,964	-73.386%
2026-06-11	25.4000	25.6500	24.8500	24.8500	+2.305%	28	2,964	-72.636%
2026-06-10	24.8600	24.8600	24.0000	24.2900	-1.460%	5	2,960	-72.005%
2026-06-09	24.6500	24.6500	24.6500	24.6500	-1.597%	1	2,959	-72.414%
2026-06-08	24.5000	25.5000	24.5000	25.0500	-5.293%	13	2,958	-72.854%
2026-06-05	24.3000	26.5000	24.3000	26.4500	+12.553%	13	2,953	-74.291%
2026-06-04	23.2500	23.6000	23.2500	23.5000	-4.082%	9	2,949	-71.064%
2026-06-03	23.4500	24.5000	23.4500	24.5000	+17.788%	18	2,949	-72.245%
2026-06-02	20.8000	22.0000	20.8000	20.8000	+12.737%	53	2,950	-67.308%
2026-06-01	18.7200	18.9200	18.2000	18.4500	-15.172%	46	2,971	-63.144%
2026-05-29	23.5000	23.5000	21.6000	21.7500	-9.751%	325	2,963	-68.736%
2026-05-28	25.0000	26.8500	23.3500	24.1000	-50.916%	361	2,942	-71.784%
2026-05-27	48.7200	49.1000	48.7200	49.1000	+4.025%	11	2,772	-86.151%
2026-05-26	47.2000	47.2000	47.2000	47.2000	-13.171%	3	2,782	-85.593%
2026-05-21	54.3600	54.3600	54.3600	54.3600	+3.464%	14	2,779	-87.491%
2026-05-20	54.9500	54.9500	52.5400	52.5400	+0.057%	9	2,779	-87.057%
2026-05-19	49.6000	52.5100	49.6000	52.5100	-11.286%	12	2,778	-87.050%
2026-05-15	59.1900	59.1900	59.1900	59.1900	-8.882%	1	2,778	-88.512%
2026-05-08	64.9600	64.9600	64.9600	64.9600	+4.337%	4	2,770	-89.532%
2026-05-07	59.8700	62.2600	59.8700	62.2600	-12.372%	34	2,770	-89.078%
2026-05-06	71.0500	71.0500	71.0500	71.0500	+3.950%	2	2,772	-90.429%
2026-05-05	68.3500	68.3500	68.3500	68.3500	+11.501%	10	2,774	-90.051%
2026-04-20	62.1800	62.3200	61.3000	61.3000	-5.474%	3	2,774	-88.907%
2026-04-17	64.8500	64.8500	64.8500	64.8500	+4.597%	2	2,773	-89.514%
2026-04-16	62.0000	62.0000	62.0000	62.0000	-8.406%	2	2,774	-89.032%
2026-04-15	67.6900	67.6900	67.6900	67.6900	-5.619%	8	2,774	-89.954%
2026-04-14	71.7200	71.7200	71.7200	71.7200	-15.325%	5	2,779	-90.519%
2026-04-10	84.7000	84.7000	84.7000	84.7000	+25.296%	1	2,784	-91.972%
2026-04-09	68.0400	68.0400	67.6000	67.6000	+16.854%	10	2,785	-89.941%
2026-04-08	57.8800	57.8800	57.8500	57.8500	-5.242%	4	2,778	-88.245%
2026-03-31	61.3100	61.3100	61.0500	61.0500	+26.581%	4	2,778	-88.862%
2026-03-19	48.2300	48.2300	48.2300	48.2300	+6.023%	125	2,651	-85.901%
2026-03-11	45.4900	45.4900	45.4900	45.4900	-0.893%	2	2,651	-85.052%
2026-03-09	45.4000	45.9000	45.4000	45.9000	-6.707%	4	2,651	-85.185%
2026-03-05	49.2000	49.2000	49.2000	49.2000	-3.529%	11	2,648	-86.179%
2026-03-04	51.0000	51.0000	51.0000	51.0000	-3.864%	2	2,637	-86.667%
2026-03-02	53.0500	53.0500	53.0500	53.0500	+9.269%	1	2,639	-87.182%
2026-02-26	48.5500	48.5500	48.5500	48.5500	-1.721%	6	2,638	-85.994%
2026-02-20	49.3500	49.4000	49.3000	49.4000	+0.652%	4	2,632	-86.235%
2026-02-17	49.0800	49.0800	49.0800	49.0800	+7.584%	1	2,633	-86.145%
2026-02-13	45.6400	45.6400	45.6200	45.6200	-10.811%	5	2,627	-85.094%
2026-02-12	50.9500	51.2000	50.9000	51.1500	+3.333%	13	2,627	-86.706%
2026-02-11	49.5000	49.5000	49.5000	49.5000	+9.031%	1	2,627	-86.263%
2026-02-10	45.0500	45.4000	45.0500	45.4000	-6.642%	7	2,628	-85.022%
2026-02-09	48.6300	48.6300	48.6300	48.6300	-4.403%	20	2,626	-86.017%
2026-02-06	54.8000	54.8000	50.8600	50.8700	-6.455%	37	2,632	-86.633%
2026-02-05	54.3800	54.3800	54.3800	54.3800	-0.055%	1	2,642	-87.495%
2026-02-04	50.8500	54.4100	50.8500	54.4100	+9.411%	7	2,642	-87.502%
2026-02-03	40.8500	50.7500	40.8500	49.7300	+29.843%	123	2,648	-86.326%
2026-02-02	37.7000	38.4000	37.4600	38.3000	+7.283%	6	2,732	-82.245%
2026-01-30	35.0200	35.7000	35.0200	35.7000	+1.133%	25	2,732	-80.952%
2026-01-29	35.8000	36.0200	34.7900	35.3000	+20.478%	30	2,736	-80.737%
2026-01-28	28.4000	29.3000	28.4000	29.3000	-4.560%	131	2,734	-76.792%
2026-01-27	30.8000	30.8000	30.7000	30.7000	-0.486%	2	2,604	-77.850%
2026-01-26	31.1200	31.1200	30.5000	30.8500	-4.341%	34	2,604	-77.958%
2026-01-22	32.3000	32.3000	32.2500	32.2500	-2.124%	2	2,591	-78.915%
2026-01-21	33.7000	33.7000	32.6000	32.9500	+0.122%	467	2,596	-79.363%
2026-01-20	32.1000	33.8400	32.1000	32.9100	+7.024%	10	2,536	-79.338%
2026-01-16	30.3000	30.7500	30.1000	30.7500	-3.906%	9	2,525	-77.886%
2026-01-15	32.0000	32.0000	32.0000	32.0000	-3.585%	2	2,525	-78.750%
2026-01-14	31.6000	33.4000	31.6000	33.1900	+4.535%	16	2,525	-79.512%
2026-01-13	30.8000	31.7500	30.7000	31.7500	+17.593%	60	2,512	-78.583%
2026-01-12	28.5600	28.5600	27.0000	27.0000	-1.818%	2	2,509	-74.815%
2026-01-09	25.9300	27.6500	25.9300	27.5000	+5.364%	58	2,508	-75.273%
2026-01-08	25.2000	26.1000	25.0500	26.1000	+7.407%	85	2,505	-73.946%
2026-01-06	25.0000	25.0000	24.3000	24.3000	-8.543%	14	2,539	-72.016%
2026-01-05	26.5700	26.5700	26.5700	26.5700	-5.814%	10	2,539	-74.407%
2026-01-02	28.4000	29.2500	28.2100	28.2100	-3.225%	26	2,539	-75.895%
2025-12-31	29.1500	29.1500	29.1500	29.1500	+11.048%	5	2,535	-76.672%
2025-12-30	26.2500	26.2500	26.2500	26.2500	-0.643%	1	2,535	-74.095%
2025-12-29	26.2500	26.5000	26.2500	26.4200	+1.265%	10	2,535	-74.262%
2025-12-26	26.0800	26.0900	26.0800	26.0900	-4.081%	2	2,536	-73.936%
2025-12-23	27.2000	27.2000	27.2000	27.2000	+4.898%	1	2,534	-75.000%
2025-12-22	25.9300	25.9300	25.9300	25.9300	-2.519%	1	2,535	-73.776%
2025-12-19	27.4600	27.4600	26.6000	26.6000	-2.528%	4	2,535	-74.436%
2025-12-18	27.2900	27.2900	27.2900	27.2900	-2.709%	2	2,537	-75.082%
2025-12-12	28.0500	28.0500	28.0500	28.0500	-1.579%	3	2,535	-75.758%
2025-12-10	28.5000	28.5000	28.5000	28.5000	+1.243%	200	2,538	-76.140%
2025-12-09	27.2800	28.1500	27.2800	28.1500	+3.951%	65	2,338	-75.844%
2025-12-08	26.3800	27.3500	26.3800	27.0800	+0.482%	16	2,299	-74.889%
2025-12-05	25.9600	27.5000	25.9600	26.9500	+7.800%	115	2,296	-74.768%
2025-12-04	21.0000	25.3900	21.0000	25.0000	+26.135%	54	2,290	-72.800%
2025-12-03	19.7800	19.8200	19.7800	19.8200	-17.417%	3	2,254	-65.691%
2025-11-25	24.0000	24.0000	24.0000	24.0000	-9.434%	2	2,254	-71.667%
2025-11-24	26.5000	26.5000	26.5000	26.5000	-7.890%	10	2,254	-74.340%
2025-11-21	28.1300	28.7700	28.1300	28.7700	+17.910%	3	2,254	-76.364%
2025-11-20	23.7500	24.4000	23.7500	24.4000	+4.497%	11	2,253	-72.131%
2025-11-18	23.7000	23.7000	23.3000	23.3500	+1.522%	462	2,243	-70.878%
2025-11-13	22.5000	23.2500	22.5000	23.0000	+8.593%	158	1,820	-70.435%
2025-11-12	21.1800	21.1800	21.1800	21.1800	+6.432%	1	1,720	-67.894%
2025-11-11	19.9000	19.9000	19.8500	19.9000	-2.927%	11	1,720	-65.829%
2025-11-10	20.6000	20.7000	20.5000	20.5000	-11.255%	7	1,719	-66.829%
2025-11-07	23.4000	23.5000	23.1000	23.1000	+3.727%	10	1,717	-70.563%
2025-11-05	22.2700	22.2700	22.2700	22.2700	+0.361%	1	1,713	-69.466%
2025-11-04	22.0400	22.3500	22.0400	22.1900	+9.851%	3	1,714	-69.356%
2025-10-31	20.1500	20.2000	20.1500	20.2000	-1.222%	3	1,713	-66.337%
2025-10-30	20.6000	20.6000	20.4500	20.4500	0.000%	2	1,713	-66.748%
2025-10-28	20.8000	20.8000	20.4500	20.4500	-3.492%	7	1,711	-66.748%
2025-10-27	21.5000	21.5000	21.1900	21.1900	-14.141%	2	1,705	-67.909%
2025-10-23	24.9000	24.9000	24.6800	24.6800	-6.409%	13	1,705	-72.447%
2025-10-22	26.2500	26.3700	26.2500	26.3700	+6.117%	2	1,692	-74.213%
2025-10-21	24.8500	24.8500	24.8500	24.8500	-10.354%	23	1,693	-72.636%
2025-10-17	27.7200	27.7200	26.6000	27.7200	+1.168%	50	1,693	-75.469%
2025-10-16	25.1000	27.8500	24.6000	27.4000	+3.788%	99	1,693	-75.182%
2025-10-15	26.1000	26.6500	25.9500	26.4000	+0.763%	282	1,702	-74.242%
2025-10-14	26.8500	28.3200	26.2000	26.2000	+3.968%	229	1,758	-74.046%
2025-10-13	25.9500	26.6000	25.2000	25.2000	-6.494%	491	1,751	-73.016%
2025-10-10	24.5000	27.1000	23.6500	26.9500	+11.548%	441	1,759	-74.768%
2025-10-09	24.9000	25.0900	22.8600	24.1600	-0.984%	193	1,723	-71.854%
2025-10-08	25.4500	26.0500	23.4100	24.4000	-9.963%	475	1,697	-72.131%
2025-10-07	25.9000	27.7500	25.6000	27.1000	+5.859%	410	1,625	-74.908%
2025-10-06	25.4000	25.6000	24.8000	25.6000	-2.103%	98	1,625	-73.438%
2025-10-03	25.9700	26.1500	25.7000	26.1500	+2.750%	106	1,561	-73.996%
2025-10-02	25.6500	26.3500	25.3000	25.4500	-7.117%	103	1,578	-73.281%
2025-10-01	27.3200	27.4000	27.3200	27.4000	-1.968%	11	1,570	-75.182%
2025-09-23	27.9500	27.9500	27.9500	27.9500	-8.361%	1	1,571	-75.671%
2025-09-16	30.5700	30.6500	30.5000	30.5000	+8.967%	3	1,571	-77.705%
2025-09-11	27.3500	28.9400	27.3500	27.9900	+0.323%	20	1,570	-75.706%
2025-09-05	27.9000	27.9000	27.9000	27.9000	+5.882%	1	1,563	-75.627%
2025-09-03	25.7000	26.3500	25.7000	26.3500	+3.740%	16	1,564	-74.194%
2025-09-02	24.9200	25.6000	24.9200	25.4000	+4.656%	29	1,565	-73.228%
2025-08-29	24.6100	24.6100	23.8600	24.2700	+3.718%	16	1,546	-71.982%
2025-08-28	29.0000	29.0000	22.2500	23.4000	-35.270%	29	1,546	-70.940%
2025-08-27	37.1200	37.5900	36.0600	36.1500	-10.276%	91	1,560	-81.189%
2025-08-26	38.7000	40.3100	38.7000	40.2900	+7.012%	6	1,482	-83.122%
2025-08-25	37.8500	40.1900	37.6500	37.6500	0.000%	7	1,481	-81.939%
2025-08-22	38.2100	38.2100	37.6500	37.6500	-2.638%	3	1,479	-81.939%
2025-08-21	38.6700	38.6700	38.6700	38.6700	-0.846%	1	1,480	-82.415%
2025-08-20	40.0500	40.0500	39.0000	39.0000	+1.563%	101	1,479	-82.564%
2025-08-18	38.2500	39.8400	38.2500	38.4000	-3.348%	6	1,379	-82.292%
2025-08-15	38.6000	39.7300	38.6000	39.7300	+1.094%	2	1,378	-82.884%
2025-08-14	39.1900	39.8000	39.0300	39.3000	-2.263%	15	1,378	-82.697%
2025-08-13	40.1500	41.6500	38.0700	40.2100	-0.569%	8	1,377	-83.089%
2025-08-12	40.4400	40.4400	40.4400	40.4400	+2.250%	1	1,375	-83.185%
2025-08-11	39.2900	39.5500	39.2900	39.5500	+8.803%	2	1,374	-82.807%
2025-08-08	36.3500	36.3500	36.3500	36.3500	+7.227%	1	1,374	-81.293%
2025-08-06	34.2000	34.3000	33.9000	33.9000	-0.587%	12	1,374	-79.941%
2025-08-05	33.7700	34.1000	33.7700	34.1000	+14.815%	2	1,368	-80.059%
2025-07-30	29.7000	29.7000	29.7000	29.7000	-2.463%	5	1,368	-77.104%
2025-07-28	30.4500	30.4500	30.4500	30.4500	+0.995%	4	1,373	-77.668%
2025-07-25	30.0000	30.3700	30.0000	30.1500	-6.944%	7	1,372	-77.446%
2025-07-10	32.4000	32.4000	32.4000	32.4000	+3.846%	1	1,373	-79.012%
2025-07-09	31.2000	31.2000	31.2000	31.2000	+0.515%	1	1,373	-78.205%
2025-07-08	31.0400	31.0400	31.0400	31.0400	-6.224%	5	1,372	-78.093%
2025-07-02	33.1000	33.1000	33.1000	33.1000	+5.013%	1	1,369	-79.456%
2025-06-30	31.5200	31.5200	31.5200	31.5200	-4.195%	7	1,377	-78.426%
2025-06-27	31.6600	32.9500	31.5800	32.9000	+2.877%	10	1,370	-79.331%
2025-06-26	32.4600	32.4600	31.9800	31.9800	-0.837%	11	1,363	-78.737%
2025-06-25	32.2500	32.2500	32.2500	32.2500	-7.989%	1	1,353	-78.915%
2025-06-12	35.3000	35.3000	35.0500	35.0500	-3.177%	30	1,354	-80.599%
2025-06-11	36.2500	36.2500	36.2000	36.2000	-0.686%	30	1,384	-81.215%
2025-06-10	36.5000	40.9500	36.4500	36.4500	+0.691%	31	1,399	-81.344%
2025-06-09	35.6000	36.2000	35.3000	36.2000	-0.138%	34	1,429	-81.215%
2025-06-05	35.8600	36.2500	35.4500	36.2500	-0.165%	29	1,446	-81.241%
2025-06-04	36.1000	36.7800	35.9000	36.3100	-3.942%	819	1,470	-81.272%
2025-05-27	38.7400	41.3500	37.2400	37.8000	-19.915%	34	933	-82.011%
2025-05-15	47.2000	47.2000	47.2000	47.2000	+0.640%	2	932	-85.593%
2025-05-14	47.0000	47.0000	46.9000	46.9000	-28.452%	2	930	-85.501%
2025-04-23	65.3500	65.5500	65.3500	65.5500	-3.461%	5	930	-89.626%
2025-04-14	67.9000	67.9000	67.9000	67.9000	-20.678%	1	935	-89.985%
2025-04-07	85.6000	85.6000	85.6000	85.6000	+27.003%	1	935	-92.056%
2025-03-31	67.4000	67.4000	67.4000	67.4000	+4.221%	1	936	-89.911%
2025-03-28	64.6700	64.6700	64.6700	64.6700	+40.100%	6	935	-89.485%
2025-02-19	46.2100	46.3500	46.1600	46.1600	-0.731%	26	938	-85.269%
2025-02-14	46.5000	46.5000	46.5000	46.5000	-1.190%	10	921	-85.376%
2025-02-12	47.0600	47.0600	47.0600	47.0600	+1.204%	1	921	-85.550%
2025-01-28	46.5000	46.5000	46.5000	46.5000	-7.921%	1	920	-85.376%
2025-01-21	48.9300	50.5000	48.9300	50.5000	-1.483%	2	921	-86.535%
2025-01-17	51.2600	51.2600	51.2600	51.2600	-2.455%	2	918	-86.734%
2024-11-26	51.4200	52.8500	51.4200	52.5500	-2.269%	625	918	-87.060%
2024-11-21	53.0500	53.7800	52.7200	53.7700	0.000%	636	317	-87.354%

.dark-mode .lmCWML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmCWML{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115P200SNOW Jan 15 2027 200.00 Put (SNOW270115P00200000)option OPRA

SNOW20270115P200
SNOW Jan 15 2027 200.00 Put (SNOW270115P00200000)
option OPRA