Dark

SNOW20270115P240
SNOW Jan 15 2027 240.00 Put (SNOW270115P00240000)
option OPRA

EOD

Sep 30, 2026

5.30-16.535%(-1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.4000	5.5800	5.3000	5.3000	-16.535%	4	4,880	0.000%
2026-09-28	6.7900	6.7900	6.3500	6.3500	+3.084%	2	4,877	-16.535%
2026-09-22	6.1000	6.1600	6.1000	6.1600	-1.440%	3	4,876	-13.961%
2026-09-17	6.4700	6.4700	6.2500	6.2500	-24.242%	2	4,877	-15.200%
2026-09-15	8.2500	8.2500	8.2500	8.2500	+16.525%	1	4,875	-35.758%
2026-09-14	7.9500	7.9500	6.7800	7.0800	-4.966%	3	4,875	-25.141%
2026-09-11	7.5000	8.1500	7.4500	7.4500	+3.186%	285	4,749	-28.859%
2026-09-10	7.2200	7.2200	7.2200	7.2200	+0.278%	2	4,850	-26.593%
2026-09-09	6.6500	7.2000	6.4500	7.2000	+20.200%	55	4,851	-26.389%
2026-09-08	5.9900	5.9900	5.9900	5.9900	+11.963%	15	4,857	-11.519%
2026-09-04	4.9000	5.3500	4.9000	5.3500	+16.304%	15	4,853	-0.935%
2026-09-03	3.4200	4.6000	3.4200	4.6000	-63.200%	51	4,853	+15.217%
2026-09-02	12.2000	12.7000	11.6000	12.5000	+16.604%	128	4,824	-57.600%
2026-09-01	10.2500	10.7200	10.2500	10.7200	+3.575%	3	4,758	-50.560%
2026-08-31	10.6000	10.6000	10.3400	10.3500	-1.429%	3	4,756	-48.792%
2026-08-28	10.5000	10.5500	9.9000	10.5000	+1.449%	521	4,757	-49.524%
2026-08-27	10.7000	11.1500	10.3500	10.3500	-19.267%	7	4,809	-48.792%
2026-08-26	13.4500	13.4500	12.8200	12.8200	-2.879%	3	4,813	-58.658%
2026-08-25	13.2000	13.2000	13.2000	13.2000	+8.911%	1	4,813	-59.848%
2026-08-24	12.1200	12.1200	12.1200	12.1200	-4.190%	1	4,812	-56.271%
2026-08-21	13.1500	13.2000	12.6500	12.6500	-1.938%	28	4,811	-58.103%
2026-08-20	13.0000	13.4000	12.9000	12.9000	+1.575%	52	4,796	-58.915%
2026-08-19	12.8000	12.9500	12.7000	12.7000	+1.600%	19	4,783	-58.268%
2026-08-18	12.8000	12.8000	12.5000	12.5000	+4.167%	5	4,773	-57.600%
2026-08-17	12.7000	13.0000	12.0000	12.0000	-7.121%	45	4,772	-55.833%
2026-08-14	12.9200	12.9200	12.9200	12.9200	+2.540%	3	4,750	-58.978%
2026-08-13	13.1000	13.3000	12.6000	12.6000	-5.900%	17	4,753	-57.937%
2026-08-12	12.9500	13.3900	12.7700	13.3900	-2.048%	43	4,743	-60.418%
2026-08-11	14.8400	14.8400	13.6700	13.6700	-8.562%	29	4,748	-61.229%
2026-08-10	15.5400	15.5400	14.4000	14.9500	-8.282%	47	4,751	-64.548%
2026-08-07	16.4000	16.4000	16.3000	16.3000	-7.334%	7	4,724	-67.485%
2026-08-06	17.4000	17.6300	17.4000	17.5900	-1.180%	8	4,717	-69.869%
2026-08-05	18.0500	18.3000	17.8000	17.8000	-5.820%	25	4,712	-70.225%
2026-08-04	18.7000	18.9000	18.7000	18.9000	-6.436%	4	4,701	-71.958%
2026-08-03	20.0000	20.6000	19.9000	20.2000	-7.973%	50	4,697	-73.762%
2026-07-31	24.0000	24.0200	21.9500	21.9500	-10.041%	66	4,701	-75.854%
2026-07-30	26.0000	26.5000	24.4000	24.4000	-9.630%	26	4,642	-78.279%
2026-07-29	27.2000	27.5300	25.0000	27.0000	-10.448%	670	4,640	-80.370%
2026-07-28	32.6100	34.0000	28.8000	30.1500	+1.686%	12	4,634	-82.421%
2026-07-27	29.6500	29.6500	29.6500	29.6500	-3.890%	3	4,632	-82.125%
2026-07-24	31.8000	31.8000	30.8500	30.8500	-3.140%	5	4,632	-82.820%
2026-07-23	33.0600	33.5700	31.6000	31.8500	+0.157%	756	4,632	-83.359%
2026-07-22	31.1500	31.8000	31.1000	31.8000	+2.846%	24	4,621	-83.333%
2026-07-21	30.9200	30.9200	30.9200	30.9200	+1.377%	1	4,614	-82.859%
2026-07-20	31.2000	31.2000	30.5000	30.5000	-8.271%	4	4,615	-82.623%
2026-07-17	33.6000	33.6000	33.1000	33.2500	+10.649%	8	4,615	-84.060%
2026-07-16	31.1000	31.1000	30.0500	30.0500	-3.531%	1,001	4,614	-82.363%
2026-07-15	31.0000	31.1500	31.0000	31.1500	+3.833%	2	4,613	-82.986%
2026-07-14	31.3500	31.3500	30.0000	30.0000	-5.063%	2	4,611	-82.333%
2026-07-13	32.1500	32.1500	30.3600	31.6000	-9.559%	58	4,612	-83.228%
2026-07-10	34.9400	34.9400	34.9400	34.9400	+5.975%	1	4,604	-84.831%
2026-07-09	34.0500	34.0500	32.9700	32.9700	-4.601%	10	4,605	-83.925%
2026-07-08	35.7000	36.3000	34.5600	34.5600	+3.318%	6	4,604	-84.664%
2026-07-07	33.5000	33.5500	33.4500	33.4500	-5.375%	4	4,603	-84.155%
2026-07-06	35.3500	35.3500	35.3500	35.3500	-3.151%	3	4,603	-85.007%
2026-07-02	36.3600	36.5000	36.3600	36.5000	-4.874%	5	4,601	-85.479%
2026-06-30	38.9000	38.9500	38.3700	38.3700	+2.184%	30	4,601	-86.187%
2026-06-29	38.0500	38.0500	37.5500	37.5500	-12.877%	4	4,591	-85.885%
2026-06-26	43.3000	43.3500	42.6000	43.1000	-7.312%	41	4,590	-87.703%
2026-06-25	48.9000	48.9000	46.5000	46.5000	+1.263%	264	4,587	-88.602%
2026-06-24	45.9200	45.9200	45.9200	45.9200	-0.282%	1	4,671	-88.458%
2026-06-23	47.1000	47.1000	46.0500	46.0500	-0.946%	301	4,671	-88.491%
2026-06-22	46.8000	47.1500	45.9500	46.4900	+0.562%	210	4,371	-88.600%
2026-06-18	46.2300	46.2300	46.2300	46.2300	+8.725%	2	4,366	-88.536%
2026-06-15	42.5200	42.5200	42.5200	42.5200	-6.754%	1	4,366	-87.535%
2026-06-12	45.7500	45.7500	45.6000	45.6000	+5.166%	2	4,366	-88.377%
2026-06-10	43.3600	43.3600	43.3600	43.3600	-1.072%	5	4,366	-87.777%
2026-06-09	43.8300	43.8300	43.8300	43.8300	-1.506%	1	4,361	-87.908%
2026-06-08	44.5000	44.5000	44.5000	44.5000	-5.218%	1	4,361	-88.090%
2026-06-05	43.8500	46.9500	43.8500	46.9500	+5.506%	4	4,361	-88.711%
2026-06-03	44.5000	44.5000	44.5000	44.5000	+16.188%	2	4,361	-88.090%
2026-06-02	39.9000	39.9000	38.3000	38.3000	+15.710%	4	4,361	-86.162%
2026-06-01	34.4000	34.4900	33.1000	33.1000	-14.844%	5	4,362	-83.988%
2026-05-29	42.0000	42.0000	38.6000	38.8700	-10.849%	21	4,361	-86.365%
2026-05-28	47.3400	47.3400	43.0000	43.6000	-42.579%	91	4,357	-87.844%
2026-05-26	75.9300	75.9300	75.9300	75.9300	-6.027%	2	4,334	-93.020%
2026-05-19	80.8000	80.8000	80.8000	80.8000	-18.589%	2	4,332	-93.441%
2026-05-08	99.2500	99.2500	99.2500	99.2500	+0.101%	10	4,332	-94.660%
2026-05-04	99.1500	99.1500	99.1500	99.1500	-9.946%	13	4,329	-94.655%
2026-04-13	109.9000	110.1000	109.9000	110.1000	-9.008%	3	4,334	-95.186%
2026-04-10	121.0000	121.0000	121.0000	121.0000	+29.412%	1	4,335	-95.620%
2026-04-07	93.5000	94.0100	93.5000	93.5000	+3.947%	50	4,362	-94.332%
2026-04-01	89.9500	89.9500	89.9500	89.9500	-2.493%	5	4,342	-94.108%
2026-03-27	92.2500	92.2500	92.2500	92.2500	+20.746%	5	4,342	-94.255%
2026-03-19	76.5500	76.5500	76.4000	76.4000	+4.372%	2	4,347	-93.063%
2026-03-11	73.3100	73.3100	73.2000	73.2000	+0.966%	2	4,346	-92.760%
2026-03-06	72.8500	72.8500	72.5000	72.5000	-8.977%	4	4,345	-92.690%
2026-03-02	80.0500	80.0500	79.6500	79.6500	-4.782%	3	4,343	-93.346%
2026-02-27	83.6500	83.6500	83.6500	83.6500	+2.663%	4	4,342	-93.664%
2026-02-26	81.1000	81.4800	81.1000	81.4800	-3.012%	14	4,346	-93.495%
2026-02-25	84.0100	84.0100	84.0100	84.0100	+11.493%	1	4,346	-93.691%
2026-02-20	74.4000	75.3500	74.2500	75.3500	-0.462%	4	4,346	-92.966%
2026-02-18	75.7000	75.7000	75.7000	75.7000	+3.274%	2	4,344	-92.999%
2026-02-13	73.0200	73.3000	72.8500	73.3000	-6.146%	13	4,344	-92.769%
2026-02-11	70.3500	78.3800	70.1300	78.1000	+7.428%	185	4,344	-93.214%
2026-02-10	72.0500	72.7000	71.5000	72.7000	-6.194%	8	4,249	-92.710%
2026-02-09	77.3000	78.3600	77.1000	77.5000	-5.083%	13	4,246	-93.161%
2026-02-06	82.7500	82.7500	81.6500	81.6500	-9.479%	4	4,245	-93.509%
2026-02-05	88.3000	90.2000	87.3500	90.2000	+3.989%	18	4,243	-94.124%
2026-02-04	87.5500	87.5500	86.7400	86.7400	+8.901%	3	4,235	-93.890%
2026-02-03	75.0000	79.8500	75.0000	79.6500	+26.831%	121	4,235	-93.346%
2026-02-02	65.3000	65.4500	62.8000	62.8000	-1.783%	9	4,213	-91.561%
2026-01-30	63.0500	63.9400	63.0500	63.9400	+7.282%	13	4,213	-91.711%
2026-01-29	59.9000	60.1500	59.5000	59.6000	+20.161%	14	4,209	-91.107%
2026-01-28	49.7500	49.7500	49.6000	49.6000	-7.892%	2	4,202	-89.315%
2026-01-27	53.9000	53.9000	53.8500	53.8500	+1.032%	2	4,201	-90.158%
2026-01-26	53.5000	53.5000	53.2500	53.3000	-2.112%	8	4,202	-90.056%
2026-01-23	52.8500	54.6000	52.7500	54.4500	+0.276%	102	4,198	-90.266%
2026-01-22	55.5500	56.1000	54.3000	54.3000	-4.064%	34	4,151	-90.239%
2026-01-21	55.6000	56.7500	55.4500	56.6000	-0.440%	38	4,138	-90.636%
2026-01-20	56.2000	57.0500	55.1500	56.8500	+7.062%	14	4,141	-90.677%
2026-01-16	52.0000	53.3500	51.9500	53.1000	-3.279%	50	4,154	-90.019%
2026-01-15	55.4200	55.4200	54.9000	54.9000	-4.355%	4	4,154	-90.346%
2026-01-14	57.2000	57.7000	56.6500	57.4000	+4.269%	24	4,154	-90.767%
2026-01-13	52.0000	55.0500	52.0000	55.0500	+13.272%	199	4,154	-90.372%
2026-01-12	50.2400	50.5000	48.6000	48.6000	-1.018%	5	4,159	-89.095%
2026-01-09	48.5500	49.1500	47.8500	49.1000	+7.558%	80	4,159	-89.206%
2026-01-08	45.7000	45.7000	45.6500	45.6500	+4.943%	2	4,163	-88.390%
2026-01-07	43.0500	43.5000	43.0500	43.5000	-6.149%	6	4,163	-87.816%
2026-01-05	46.3500	46.3500	46.3500	46.3500	-8.490%	2	4,167	-88.565%
2026-01-02	50.3000	50.7500	50.3000	50.6500	+5.609%	4	4,167	-89.536%
2025-12-31	47.8000	48.1100	47.7000	47.9600	+1.739%	4	4,166	-88.949%
2025-12-30	47.1400	47.1400	47.1400	47.1400	+1.376%	1	4,166	-88.757%
2025-12-29	46.8000	46.8000	46.5000	46.5000	+1.241%	26	4,167	-88.602%
2025-12-22	46.3900	46.3900	45.9300	45.9300	-5.240%	3	4,175	-88.461%
2025-12-19	48.4700	48.4700	48.4700	48.4700	+0.414%	2	4,178	-89.065%
2025-12-18	49.5500	49.5500	47.8500	48.2700	-5.815%	3	4,176	-89.020%
2025-12-15	52.0000	52.0000	51.2500	51.2500	+6.971%	2	4,175	-89.659%
2025-12-09	47.9100	47.9100	47.9100	47.9100	+1.183%	1	4,175	-88.938%
2025-12-08	47.3500	47.3500	47.3500	47.3500	+3.679%	20	4,174	-88.807%
2025-12-05	45.6200	45.6700	45.6200	45.6700	+3.209%	2	4,154	-88.395%
2025-12-04	44.3700	44.3700	43.5300	44.2500	+19.595%	17	4,154	-88.023%
2025-12-02	37.0000	37.0000	37.0000	37.0000	-11.058%	1	4,147	-85.676%
2025-11-28	41.6000	41.6000	41.6000	41.6000	+8.052%	1	4,146	-87.260%
2025-11-20	38.5000	38.5000	38.5000	38.5000	-6.689%	1	4,147	-86.234%
2025-11-17	42.6000	42.6000	40.4200	41.2600	+10.854%	4	4,147	-87.155%
2025-11-12	37.2200	37.2200	37.2200	37.2200	+5.290%	1	4,148	-85.760%
2025-11-11	35.3500	35.3500	35.3500	35.3500	-4.304%	7	4,147	-85.007%
2025-11-10	36.9100	36.9400	36.9100	36.9400	-7.995%	3	4,142	-85.652%
2025-11-07	40.5100	40.5100	39.6000	40.1500	+5.937%	9	4,142	-86.800%
2025-11-04	36.0000	37.9000	36.0000	37.9000	+6.610%	2	4,141	-86.016%
2025-11-03	35.5500	35.5500	35.5500	35.5500	+0.282%	1	4,143	-85.091%
2025-10-31	35.4000	35.4500	35.4000	35.4500	-1.391%	2	4,143	-85.049%
2025-10-28	36.0000	36.0000	35.9500	35.9500	-10.125%	4	4,143	-85.257%
2025-10-24	40.0000	40.0000	40.0000	40.0000	-5.993%	1	4,143	-86.750%
2025-10-23	43.0000	43.9500	42.5500	42.5500	-8.198%	109	4,049	-87.544%
2025-10-16	46.3500	46.3500	46.3000	46.3500	+0.761%	22	4,045	-88.565%
2025-10-14	45.2500	46.0000	45.2500	46.0000	+5.143%	2	4,023	-88.478%
2025-10-13	43.6000	43.7500	43.6000	43.7500	+4.415%	2	4,021	-87.886%
2025-10-08	41.9000	41.9000	41.9000	41.9000	-4.902%	1	4,021	-87.351%
2025-10-02	44.0600	44.0600	44.0600	44.0600	-6.434%	1	4,020	-87.971%
2025-09-29	47.1200	47.1200	47.0900	47.0900	-0.633%	2	4,021	-88.745%
2025-09-23	47.3900	47.3900	47.2400	47.3900	+4.452%	3	4,021	-88.816%
2025-09-19	45.7600	45.7600	45.3700	45.3700	-9.314%	5	4,021	-88.318%
2025-09-18	50.0300	50.0300	50.0300	50.0300	-3.622%	1	4,021	-89.406%
2025-09-16	51.9100	51.9100	51.9100	51.9100	+7.363%	2	4,022	-89.790%
2025-09-11	48.3500	48.3500	48.3500	48.3500	-1.024%	1	4,020	-89.038%
2025-09-09	48.8500	48.8500	48.8500	48.8500	+4.403%	500	4,021	-89.150%
2025-09-08	46.2600	46.7900	46.2600	46.7900	-5.570%	3,503	3,519	-88.673%
2025-09-04	49.5500	49.5500	49.5500	49.5500	+8.070%	1	102	-89.304%
2025-09-03	45.0000	45.9000	45.0000	45.8500	+4.205%	5	103	-88.441%
2025-09-02	44.7000	44.7000	44.0000	44.0000	-1.012%	12	100	-87.955%
2025-08-29	42.4500	44.4500	42.4500	44.4500	+7.497%	18	96	-88.076%
2025-08-28	40.1500	43.2300	38.8500	41.3500	-23.284%	28	96	-87.183%
2025-07-15	53.9000	53.9000	53.9000	53.9000	+0.560%	1	85	-90.167%
2025-07-10	53.5500	53.6000	53.5500	53.6000	-27.124%	2	84	-90.112%
2025-05-13	73.5500	73.5500	73.5500	73.5500	-36.010%	28	82	-92.794%
2025-04-04	114.7700	114.9400	114.7700	114.9400	+19.729%	100	55	-95.389%
2025-03-07	96.0000	96.0000	96.0000	96.0000	+32.872%	14	57	-94.479%
2025-02-04	72.2500	72.2500	72.2500	72.2500	0.000%	50	50	-92.664%

.dark-mode .jkL6LX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jkL6LX{ color: #333333; background-color: white; border: 2px solid #333333; }SNOW20270115P240SNOW Jan 15 2027 240.00 Put (SNOW270115P00240000)option OPRA

SNOW20270115P240
SNOW Jan 15 2027 240.00 Put (SNOW270115P00240000)
option OPRA