Dark

SNOW20270115P220
SNOW Jan 15 2027 220.00 Put (SNOW270115P00220000)
option OPRA

EOD

Sep 30, 2026

3.20-16.449%(-0.63)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.3500	3.3500	3.2000	3.2000	-16.449%	24	2,733	0.000%
2026-09-29	4.5000	4.5000	3.7300	3.8300	-3.038%	15	2,711	-16.449%
2026-09-28	3.9500	3.9500	3.9500	3.9500	+9.116%	33	2,721	-18.987%
2026-09-24	3.7300	3.7300	3.6200	3.6200	-3.467%	4	2,688	-11.602%
2026-09-23	3.8100	3.8100	3.7500	3.7500	+1.351%	8	2,688	-14.667%
2026-09-22	3.7500	3.7500	3.7000	3.7000	-3.141%	22	2,688	-13.514%
2026-09-21	3.8200	3.8200	3.8200	3.8200	-0.779%	4	2,668	-16.230%
2026-09-17	3.8500	3.8500	3.8500	3.8500	-14.444%	1	2,668	-16.883%
2026-09-16	4.5000	4.5000	4.4500	4.5000	-11.765%	3	2,669	-28.889%
2026-09-15	5.1000	5.1000	5.1000	5.1000	+13.333%	20	2,670	-37.255%
2026-09-14	5.0000	5.0000	4.5000	4.5000	-6.250%	3	2,670	-28.889%
2026-09-11	4.8000	4.8000	4.8000	4.8000	+6.195%	8	2,669	-33.333%
2026-09-09	4.0000	4.5300	3.7500	4.5200	+40.810%	871	2,665	-29.204%
2026-09-04	2.8500	3.2100	2.8300	3.2100	+13.028%	84	1,941	-0.312%
2026-09-03	3.0000	3.0000	2.2700	2.8400	-63.069%	34	1,941	+12.676%
2026-09-02	7.4500	8.0500	7.3500	7.6900	+15.292%	15	1,934	-58.388%
2026-09-01	6.5000	6.6700	6.5000	6.6700	+6.210%	5	1,935	-52.024%
2026-08-31	6.2800	6.2800	6.2800	6.2800	-4.122%	1	1,934	-49.045%
2026-08-28	6.8600	6.8600	6.2800	6.5500	-4.380%	15	1,935	-51.145%
2026-08-27	7.4200	7.4200	6.8500	6.8500	-16.970%	15	1,944	-53.285%
2026-08-26	8.4400	8.4400	8.2500	8.2500	-9.836%	5	1,949	-61.212%
2026-08-25	9.1500	9.1500	9.1500	9.1500	+16.561%	2	1,949	-65.027%
2026-08-24	7.9500	8.0000	7.8500	7.8500	-12.778%	3	1,950	-59.236%
2026-08-19	8.6500	9.0000	8.6500	9.0000	+16.883%	11	1,950	-64.444%
2026-08-17	7.7000	7.7000	7.7000	7.7000	-10.776%	1	1,950	-58.442%
2026-08-14	9.0200	9.0300	8.6300	8.6300	+1.529%	3	1,949	-62.920%
2026-08-13	8.5000	8.5000	8.5000	8.5000	-1.392%	1	1,949	-62.353%
2026-08-12	8.6200	8.6200	8.6200	8.6200	-9.263%	4	1,949	-62.877%
2026-08-11	10.4800	10.4800	9.5000	9.5000	-8.478%	11	1,949	-66.316%
2026-08-10	10.3800	10.3800	10.3800	10.3800	-8.142%	1	1,949	-69.171%
2026-08-07	11.0600	11.3000	11.0000	11.3000	-7.680%	43	1,950	-71.681%
2026-08-06	12.2000	12.3200	12.1000	12.2400	-4.300%	7	1,958	-73.856%
2026-08-05	12.7900	12.7900	12.7900	12.7900	-2.515%	4	1,958	-74.980%
2026-08-04	14.7200	14.7200	13.1200	13.1200	-8.380%	4	1,958	-75.610%
2026-08-03	14.5000	14.6500	14.3200	14.3200	-10.500%	203	1,957	-77.654%
2026-07-31	17.6500	17.6500	16.0000	16.0000	-11.111%	5	1,956	-80.000%
2026-07-30	18.0000	18.0000	18.0000	18.0000	-8.350%	5	1,956	-82.222%
2026-07-29	19.9000	19.9000	19.5400	19.6400	-12.125%	91	1,956	-83.707%
2026-07-28	24.5800	24.5800	21.6600	22.3500	+3.712%	15	1,978	-85.682%
2026-07-27	21.0000	22.2500	21.0000	21.5500	-5.024%	15	1,979	-85.151%
2026-07-24	23.6000	23.6000	21.8000	22.6900	-5.458%	41	1,987	-85.897%
2026-07-23	24.4500	24.4500	23.5400	24.0000	+3.672%	5	1,984	-86.667%
2026-07-21	22.8000	23.3500	22.8000	23.1500	+4.989%	33	1,981	-86.177%
2026-07-20	22.7000	22.7500	22.0500	22.0500	-7.040%	42	1,996	-85.488%
2026-07-17	23.7200	23.7200	23.7200	23.7200	+7.040%	1	1,970	-86.509%
2026-07-16	22.1600	22.1600	22.1600	22.1600	-1.729%	10	1,969	-85.560%
2026-07-15	23.5700	23.5700	22.5500	22.5500	+1.990%	3	1,969	-85.809%
2026-07-14	23.6000	23.6000	22.1100	22.1100	-5.229%	5	1,969	-85.527%
2026-07-13	23.0800	23.3300	23.0800	23.3300	-5.927%	11	1,970	-86.284%
2026-07-09	25.5000	25.5000	24.8000	24.8000	-2.170%	28	1,960	-87.097%
2026-07-07	25.2900	25.7400	25.2900	25.3500	-4.699%	16	1,952	-87.377%
2026-07-06	26.9500	26.9500	26.6000	26.6000	-2.742%	20	1,942	-87.970%
2026-07-02	27.3000	27.3500	27.3000	27.3500	+5.436%	4	1,936	-88.300%
2026-07-01	25.9400	25.9400	25.9400	25.9400	-7.851%	1	1,936	-87.664%
2026-06-30	27.9000	28.1500	27.9000	28.1500	-0.705%	5	1,935	-88.632%
2026-06-29	28.7500	28.9500	28.3500	28.3500	-10.114%	20	1,940	-88.713%
2026-06-26	34.3500	34.3500	31.5400	31.5400	-16.005%	39	1,955	-89.854%
2026-06-25	37.5500	37.5500	37.5500	37.5500	+4.017%	2	1,934	-91.478%
2026-06-22	32.4500	36.1000	32.4500	36.1000	+2.615%	2	1,932	-91.136%
2026-06-18	35.5000	35.6500	34.5500	35.1800	+2.267%	23	1,925	-90.904%
2026-06-12	34.4000	34.4000	34.4000	34.4000	+0.438%	3	1,925	-90.698%
2026-06-11	34.2500	34.2500	34.2500	34.2500	-3.249%	1	1,925	-90.657%
2026-06-09	35.4000	35.4000	35.4000	35.4000	+5.045%	1	1,925	-90.960%
2026-06-08	33.0000	34.1500	33.0000	33.7000	-4.289%	8	1,926	-90.504%
2026-06-05	35.2000	35.2100	35.0700	35.2100	+3.255%	9	1,928	-90.912%
2026-06-03	31.1000	34.1000	31.1000	34.1000	+15.986%	3	1,928	-90.616%
2026-06-02	28.9600	30.2500	28.9600	29.4000	+18.405%	13	1,926	-89.116%
2026-06-01	27.0100	27.0100	24.7500	24.8300	-17.645%	202	1,925	-87.112%
2026-05-29	31.0000	31.0500	30.1500	30.1500	-9.269%	1,114	2,007	-89.386%
2026-05-28	35.1000	35.1000	32.4400	33.2300	-46.747%	90	1,399	-90.370%
2026-05-27	62.4000	62.4000	62.4000	62.4000	-10.048%	21	1,344	-94.872%
2026-05-21	69.3700	69.3700	69.3700	69.3700	+2.240%	1	1,332	-95.387%
2026-05-19	67.8500	67.8500	67.8500	67.8500	-17.598%	3	1,332	-95.284%
2026-04-28	82.3400	82.3400	82.3400	82.3400	-5.476%	4	1,335	-96.114%
2026-04-24	86.9900	87.1100	86.9900	87.1100	+7.676%	3	1,335	-96.326%
2026-04-17	80.9000	80.9000	80.9000	80.9000	-20.099%	2	1,338	-96.044%
2026-04-10	99.0000	101.2500	99.0000	101.2500	+31.119%	5	1,338	-96.840%
2026-04-07	77.2200	77.2200	77.2200	77.2200	+1.873%	5	1,338	-95.856%
2026-03-27	72.8000	75.8000	72.8000	75.8000	+20.701%	3	1,338	-95.778%
2026-03-19	62.8000	62.8000	62.8000	62.8000	+7.811%	5	1,337	-94.904%
2026-03-06	61.0600	61.0600	58.2500	58.2500	-7.142%	30	1,348	-94.506%
2026-03-05	62.7300	62.7300	62.7300	62.7300	-5.098%	4	1,357	-94.899%
2026-03-04	66.1000	66.1000	66.1000	66.1000	-2.565%	10	1,353	-95.159%
2026-02-25	67.8500	67.9400	65.7800	67.8400	+7.837%	50	1,351	-95.283%
2026-02-20	62.9100	62.9100	62.9100	62.9100	+7.575%	100	1,351	-94.913%
2026-02-13	58.4800	58.4800	58.4800	58.4800	-6.282%	1	1,351	-94.528%
2026-02-09	62.4000	62.4000	62.4000	62.4000	-12.360%	6	1,351	-94.872%
2026-02-05	69.8000	71.7500	69.8000	71.2000	-0.364%	6	1,345	-95.506%
2026-02-04	67.6000	71.4600	67.6000	71.4600	+11.761%	13	1,346	-95.522%
2026-02-03	58.0000	64.9500	58.0000	63.9400	+26.790%	79	1,348	-94.995%
2026-02-02	50.4300	50.4300	50.4300	50.4300	-1.118%	8	1,318	-93.655%
2026-01-30	49.5000	51.0000	49.5000	51.0000	+37.281%	4	1,310	-93.725%
2026-01-28	38.4400	38.4400	37.1500	37.1500	-11.758%	4	1,308	-91.386%
2026-01-23	42.0000	42.1000	42.0000	42.1000	-4.859%	2	1,306	-92.399%
2026-01-21	43.8900	44.3500	43.8900	44.2500	+5.912%	5	1,305	-92.768%
2026-01-16	41.7800	41.7800	41.7800	41.7800	-3.063%	13	1,315	-92.341%
2026-01-15	42.9300	43.1000	42.9300	43.1000	-1.305%	3	1,315	-92.575%
2026-01-14	43.6700	43.6700	43.6700	43.6700	+2.392%	5	1,313	-92.672%
2026-01-13	41.4000	42.6500	41.3500	42.6500	+14.037%	76	1,318	-92.497%
2026-01-12	36.8700	37.8000	36.8600	37.4000	-0.053%	43	1,319	-91.444%
2026-01-09	37.1500	37.4200	36.8000	37.4200	+7.683%	7	1,319	-91.448%
2026-01-08	34.9000	34.9000	34.7500	34.7500	-1.278%	2	1,318	-90.791%
2026-01-06	35.2000	35.2000	35.2000	35.2000	-0.283%	12	1,317	-90.909%
2026-01-05	35.9500	35.9500	35.3000	35.3000	-8.715%	18	1,289	-90.935%
2026-01-02	38.6700	38.6700	38.6700	38.6700	+4.372%	1	1,289	-91.725%
2025-12-31	36.0900	37.0500	36.0900	37.0500	+4.219%	94	1,221	-91.363%
2025-12-22	35.4900	35.5500	35.4900	35.5500	-11.325%	3	1,221	-90.999%
2025-12-15	40.0900	40.0900	40.0900	40.0900	+7.336%	1	1,222	-92.018%
2025-12-11	37.3500	37.3500	37.3500	37.3500	-3.861%	50	1,222	-91.432%
2025-12-10	38.8500	38.8500	38.8500	38.8500	+2.507%	1	1,222	-91.763%
2025-12-09	36.9000	37.9000	36.9000	37.9000	+2.989%	7	1,221	-91.557%
2025-12-08	36.8000	36.8000	36.8000	36.8000	+6.667%	2	1,215	-91.304%
2025-12-05	34.5000	35.3500	34.5000	34.5000	+4.545%	205	1,214	-90.725%
2025-12-04	33.0300	33.0300	32.8000	33.0000	+2.804%	15	1,013	-90.303%
2025-11-25	32.1000	32.1000	32.1000	32.1000	-1.382%	5	1,005	-90.031%
2025-11-20	31.5500	32.5500	31.5500	32.5500	+0.680%	4	1,005	-90.169%
2025-11-19	32.3300	32.3300	32.3300	32.3300	+3.291%	2	1,001	-90.102%
2025-11-18	31.3000	31.3100	31.3000	31.3000	+1.131%	47	999	-89.776%
2025-11-14	30.9500	30.9500	30.9500	30.9500	+12.138%	1	977	-89.661%
2025-11-12	27.5000	27.8000	27.5000	27.6000	+2.222%	19	978	-88.406%
2025-11-11	27.0000	27.0000	27.0000	27.0000	-13.323%	9	966	-88.148%
2025-11-07	31.1000	31.1500	31.1000	31.1500	+7.599%	5	957	-89.727%
2025-11-05	29.0000	29.0000	28.9500	28.9500	-2.689%	4	952	-88.946%
2025-11-04	30.0500	30.0500	29.7500	29.7500	+15.043%	2	956	-89.244%
2025-11-03	25.8600	25.8600	25.8600	25.8600	-6.811%	1	955	-87.626%
2025-10-30	27.7500	27.7500	27.7500	27.7500	+0.181%	1	955	-88.468%
2025-10-28	27.5500	27.7000	27.5000	27.7000	-2.841%	6	954	-88.448%
2025-10-27	28.5100	28.5100	28.5100	28.5100	-13.997%	5	944	-88.776%
2025-10-23	33.1000	33.2000	33.1000	33.1500	-0.749%	4	944	-90.347%
2025-10-22	33.4000	33.4000	33.4000	33.4000	-2.196%	1	942	-90.419%
2025-10-10	34.1500	34.1500	34.1500	34.1500	+4.179%	10	942	-90.630%
2025-10-09	32.2500	32.7800	31.6000	32.7800	-0.061%	13	942	-90.238%
2025-10-08	32.8000	32.8000	32.8000	32.8000	-9.890%	1	942	-90.244%
2025-10-01	36.4000	36.4000	36.4000	36.4000	-9.677%	1	942	-91.209%
2025-09-25	40.3000	40.3000	40.3000	40.3000	+9.362%	5	941	-92.060%
2025-09-23	36.8500	36.8500	36.8500	36.8500	+1.627%	200	932	-91.316%
2025-09-19	36.2600	36.2600	36.2600	36.2600	-3.589%	1	736	-91.175%
2025-09-18	38.6800	38.6800	37.6100	37.6100	-7.113%	2	736	-91.492%
2025-09-16	39.9000	40.6500	39.9000	40.4900	+9.908%	10	737	-92.097%
2025-09-15	36.6500	36.8400	34.4500	36.8400	-4.436%	604	727	-91.314%
2025-09-12	38.5500	38.5500	38.5500	38.5500	+1.715%	1	364	-91.699%
2025-09-11	38.0500	38.1700	37.3300	37.9000	+4.957%	277	370	-91.557%
2025-09-08	36.1000	36.4000	36.0400	36.1100	-6.208%	163	132	-91.138%
2025-09-04	38.7500	39.8300	38.5000	38.5000	+7.994%	102	21	-91.688%
2025-09-03	34.2000	35.6500	34.1000	35.6500	+6.038%	3	21	-91.024%
2025-09-02	34.5800	34.5800	33.6200	33.6200	+2.033%	5	21	-90.482%
2025-08-29	32.9500	32.9500	32.9500	32.9500	+3.454%	1	19	-90.288%
2025-08-28	30.9000	31.8500	30.9000	31.8500	-35.159%	3	19	-89.953%
2025-08-25	49.1200	49.1200	49.1200	49.1200	-0.647%	1	18	-93.485%
2025-08-22	49.4400	49.4400	49.4400	49.4400	+8.516%	1	17	-93.528%
2025-08-05	45.5600	45.5600	45.5600	45.5600	+16.850%	1	17	-92.976%
2025-07-30	38.9900	38.9900	38.9900	38.9900	-2.695%	1	17	-91.793%
2025-07-29	40.0700	40.0700	40.0700	40.0700	-6.181%	2	17	-92.014%
2025-07-15	42.8100	42.8100	42.7100	42.7100	+0.070%	3	16	-92.508%
2025-07-14	42.6800	42.6800	42.6800	42.6800	+1.018%	1	16	-92.502%
2025-07-10	42.2500	42.2500	42.2500	42.2500	+4.321%	4	15	-92.426%
2025-07-09	40.5000	40.5000	40.5000	40.5000	+2.144%	1	11	-92.099%
2025-07-07	41.7600	41.7600	39.6500	39.6500	-7.251%	2	11	-91.929%
2025-06-27	41.1700	42.7500	41.1700	42.7500	+2.053%	2	9	-92.515%
2025-06-25	41.8900	41.8900	41.8900	41.8900	+1.798%	1	7	-92.361%
2025-06-24	41.1500	41.1500	41.1500	41.1500	-17.286%	1	6	-92.224%
2025-05-30	49.5500	49.7500	49.5500	49.7500	-17.564%	4	5	-93.568%
2025-05-12	60.4000	60.4000	60.3500	60.3500	-20.066%	2	4	-94.698%
2025-03-07	75.2000	75.5000	75.2000	75.5000	+24.485%	4	5	-95.762%
2024-12-04	60.6000	60.6500	60.6000	60.6500	-7.546%	3	4	-94.724%
2024-12-03	65.6000	65.6000	65.6000	65.6000	0.000%	1	1	-95.122%

.dark-mode .H7h7T6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H7h7T6{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115P220SNOW Jan 15 2027 220.00 Put (SNOW270115P00220000)option OPRA

SNOW20270115P220
SNOW Jan 15 2027 220.00 Put (SNOW270115P00220000)
option OPRA