Dark

SMR20261120P10
SMR Nov 20 2026 10.00 Put (SMR261120P00010000)
option OPRA

EOD

Oct 1, 2026

2.46+0.820%(+0.02)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4600	2.5300	2.4400	2.4600	+0.820%	160	5,278	0.000%
2026-09-30	2.5400	2.5400	2.2500	2.4400	-2.400%	32	5,242	+0.820%
2026-09-29	2.2600	2.5000	2.2600	2.5000	+5.042%	14	5,221	-1.600%
2026-09-28	2.2500	2.4100	2.2500	2.3800	+9.174%	9	5,219	+3.361%
2026-09-25	2.1200	2.1800	2.0600	2.1800	+3.810%	21	5,214	+12.844%
2026-09-24	2.1500	2.1500	2.0300	2.1000	+6.061%	10	5,203	+17.143%
2026-09-23	1.9300	2.0300	1.8600	1.9800	+5.319%	90	5,196	+24.242%
2026-09-22	1.9500	2.0200	1.8500	1.8800	-1.053%	139	5,158	+30.851%
2026-09-21	1.9900	1.9900	1.8700	1.9000	-16.300%	15	5,048	+29.474%
2026-09-18	1.8900	2.2700	1.8900	2.2700	+27.528%	127	5,046	+8.370%
2026-09-17	1.9800	1.9900	1.7800	1.7800	-24.895%	27	4,946	+38.202%
2026-09-16	2.3600	2.4100	2.2700	2.3700	+10.748%	407	4,935	+3.797%
2026-09-15	2.2700	2.3000	2.0700	2.1400	+1.422%	326	4,548	+14.953%
2026-09-14	2.2500	2.3200	2.0200	2.1100	-0.472%	26	4,472	+16.588%
2026-09-11	1.5200	2.1200	1.5200	2.1200	+51.429%	276	4,456	+16.038%
2026-09-10	1.4100	1.4400	1.2800	1.4000	+18.644%	55	4,342	+75.714%
2026-09-09	1.1600	1.2500	1.1600	1.1800	+0.855%	50	4,310	+108.475%
2026-09-08	1.5500	1.5500	1.1200	1.1700	-31.579%	164	4,288	+110.256%
2026-09-04	1.5900	1.7100	1.5900	1.7100	+5.556%	67	4,296	+43.860%
2026-09-03	1.5000	1.6700	1.5000	1.6200	-10.497%	74	4,296	+51.852%
2026-09-02	1.8100	1.8100	1.8100	1.8100	-5.236%	1	4,301	+35.912%
2026-09-01	1.9000	1.9500	1.8800	1.9100	+0.526%	34	4,300	+28.796%
2026-08-31	1.8900	1.9000	1.8600	1.9000	-5.000%	21	4,270	+29.474%
2026-08-28	1.8400	2.0000	1.8400	2.0000	+11.732%	26	4,253	+23.000%
2026-08-27	1.7900	1.8000	1.7500	1.7900	-11.823%	221	4,230	+37.430%
2026-08-26	1.7300	2.0800	1.7300	2.0300	+12.155%	54	4,076	+21.182%
2026-08-25	2.0200	2.0200	1.7100	1.8100	-10.837%	75	4,038	+35.912%
2026-08-24	2.2000	2.2000	1.9500	2.0300	+3.046%	34	4,001	+21.182%
2026-08-21	1.9000	1.9700	1.8500	1.9700	-4.369%	31	3,992	+24.873%
2026-08-20	2.1000	2.2000	2.0600	2.0600	+5.102%	579	3,977	+19.417%
2026-08-19	2.0300	2.0700	1.9600	1.9600	-14.410%	22	3,876	+25.510%
2026-08-18	2.1900	2.2900	2.1900	2.2900	+10.096%	14	3,862	+7.424%
2026-08-17	1.9900	2.0800	1.9500	2.0800	-2.347%	640	3,872	+18.269%
2026-08-14	1.8600	2.1300	1.8600	2.1300	+12.698%	543	3,282	+15.493%
2026-08-13	1.9500	2.0400	1.8100	1.8900	-6.897%	70	3,272	+30.159%
2026-08-12	1.9700	2.1300	1.9700	2.0300	+2.525%	39	3,267	+21.182%
2026-08-11	2.3300	2.3300	1.9800	1.9800	-10.000%	19	3,263	+24.242%
2026-08-10	2.2500	2.2500	2.2000	2.2000	+6.280%	26	3,259	+11.818%
2026-08-07	2.1600	2.1800	2.0300	2.0700	-10.776%	122	3,261	+18.841%
2026-08-06	2.3400	2.3700	2.1900	2.3200	-3.333%	56	3,333	+6.034%
2026-08-05	2.4100	2.4100	2.3900	2.4000	+4.348%	126	3,361	+2.500%
2026-08-04	2.4200	2.4300	2.3000	2.3000	-11.197%	126	3,332	+6.957%
2026-08-03	2.9300	2.9300	2.5900	2.5900	-9.123%	102	3,322	-5.019%
2026-07-31	2.8400	2.8500	2.8400	2.8500	+1.786%	11	3,311	-13.684%
2026-07-30	2.9100	2.9100	2.8000	2.8000	-13.846%	122	3,301	-12.143%
2026-07-29	3.0500	3.2500	3.0500	3.2500	+6.557%	89	3,298	-24.308%
2026-07-28	3.1500	3.1500	2.9000	3.0500	+4.811%	39	3,267	-19.344%
2026-07-27	2.9100	2.9100	2.9100	2.9100	-4.590%	1	3,262	-15.464%
2026-07-24	2.9500	3.0500	2.9500	3.0500	+10.909%	10	3,261	-19.344%
2026-07-23	2.8000	2.8200	2.7500	2.7500	-3.846%	12	3,263	-10.545%
2026-07-22	2.6800	2.8600	2.6800	2.8600	+0.704%	70	3,264	-13.986%
2026-07-21	2.8700	2.8700	2.8100	2.8400	-11.250%	7	3,268	-13.380%
2026-07-20	3.2000	3.2000	3.1500	3.2000	-2.439%	5	3,270	-23.125%
2026-07-17	3.3900	3.4000	3.2800	3.2800	-3.529%	25	3,272	-25.000%
2026-07-16	3.3500	3.4500	3.3500	3.4000	+16.438%	71	3,266	-27.647%
2026-07-15	2.8900	3.0000	2.8900	2.9200	+1.389%	32	3,239	-15.753%
2026-07-14	2.9100	2.9100	2.8400	2.8800	-2.703%	116	3,209	-14.583%
2026-07-13	2.8200	3.0000	2.8200	2.9600	+9.630%	38	3,224	-16.892%
2026-07-09	2.8400	2.8400	2.7000	2.7000	-6.250%	6	3,188	-8.889%
2026-07-08	2.9000	2.9400	2.8400	2.8800	+2.857%	149	3,182	-14.583%
2026-07-07	2.8100	2.9400	2.7700	2.8000	+10.236%	30	3,163	-12.143%
2026-07-06	2.4200	2.5400	2.4200	2.5400	+0.395%	44	3,170	-3.150%
2026-07-02	2.3700	2.5300	2.3700	2.5300	+11.454%	53	3,098	-2.767%
2026-07-01	2.3000	2.3600	2.2700	2.2700	-9.200%	21	3,098	+8.370%
2026-06-30	2.3600	2.5000	2.3600	2.5000	+4.603%	6	3,097	-1.600%
2026-06-29	2.3900	2.5000	2.3900	2.3900	-3.629%	83	3,095	+2.929%
2026-06-26	2.4500	2.4800	2.4500	2.4800	+1.639%	5	3,015	-0.806%
2026-06-25	2.4400	2.4500	2.4000	2.4400	-0.813%	19	3,011	+0.820%
2026-06-24	2.3800	2.5200	2.3600	2.4600	+7.424%	41	3,014	0.000%
2026-06-23	2.2200	2.2900	2.0300	2.2900	+12.808%	24	3,005	+7.424%
2026-06-22	2.2100	2.2100	2.0000	2.0300	-0.976%	18	2,985	+21.182%
2026-06-18	2.5200	2.5200	2.0500	2.0500	-10.870%	23	2,965	+20.000%
2026-06-17	2.7400	2.7400	2.3000	2.3000	-10.506%	12	2,965	+6.957%
2026-06-16	2.5600	2.5700	2.3700	2.5700	+8.898%	34	2,965	-4.280%
2026-06-15	2.4900	2.5400	2.3100	2.3600	-14.801%	33	2,918	+4.237%
2026-06-12	2.7100	2.7700	2.7100	2.7700	-6.102%	12	2,918	-11.191%
2026-06-11	3.0000	3.0300	2.9500	2.9500	-1.667%	7	2,918	-16.610%
2026-06-10	2.7500	3.0000	2.7500	3.0000	+7.527%	10	2,912	-18.000%
2026-06-09	2.6900	2.9300	2.6900	2.7900	+1.455%	38	2,905	-11.828%
2026-06-05	2.6100	2.8400	2.6000	2.7500	+21.145%	135	2,887	-10.545%
2026-06-04	2.3800	2.3800	2.2600	2.2700	-0.873%	124	2,856	+8.370%
2026-06-03	2.3600	2.3600	2.1900	2.2900	+12.255%	197	2,776	+7.424%
2026-06-02	1.9600	2.0400	1.9000	2.0400	-0.488%	11	2,591	+20.588%
2026-06-01	2.2000	2.2000	2.0300	2.0500	-4.206%	104	2,587	+20.000%
2026-05-29	2.2500	2.2500	2.1400	2.1400	+1.905%	7	2,547	+14.953%
2026-05-28	2.2500	2.2700	2.0400	2.1000	-2.778%	16	2,552	+17.143%
2026-05-27	2.1800	2.2700	2.1000	2.1600	-1.818%	23	2,557	+13.889%
2026-05-26	1.9000	2.2000	1.9000	2.2000	-8.714%	9	2,539	+11.818%
2026-05-22	2.2500	2.4200	2.2500	2.4100	+2.119%	3	2,533	+2.075%
2026-05-21	2.6000	2.6000	2.3600	2.3600	-9.924%	21	2,533	+4.237%
2026-05-20	2.6800	2.6800	2.5700	2.6200	-4.727%	40	2,533	-6.107%
2026-05-19	2.7300	2.8600	2.7200	2.7500	+3.774%	86	2,490	-10.545%
2026-05-18	2.5000	2.6500	2.5000	2.6500	+14.224%	35	2,490	-7.170%
2026-05-15	2.3400	2.3400	2.0800	2.3200	+3.571%	5	2,490	+6.034%
2026-05-13	2.2000	2.2400	2.2000	2.2400	-0.885%	15	2,365	+9.821%
2026-05-12	2.2000	2.2600	2.1700	2.2600	+22.162%	2,012	2,365	+8.850%
2026-05-11	2.0700	2.0700	1.8500	1.8500	-18.860%	122	2,365	+32.973%
2026-05-08	2.2500	2.2800	2.2500	2.2800	+14.000%	3	231	+7.895%
2026-05-07	2.1000	2.1000	2.0000	2.0000	+1.523%	19	229	+23.000%
2026-05-06	1.9700	1.9700	1.9700	1.9700	-13.216%	2	215	+24.873%
2026-05-05	2.2700	2.2700	2.2700	2.2700	+0.889%	5	215	+8.370%
2026-05-04	2.2200	2.2600	2.2000	2.2500	+2.273%	18	210	+9.333%
2026-05-01	2.2000	2.2000	2.2000	2.2000	-11.290%	5	198	+11.818%
2026-04-30	2.4800	2.4800	2.4800	2.4800	-3.125%	1	198	-0.806%
2026-04-29	2.5600	2.6100	2.5600	2.5600	+16.364%	47	198	-3.906%
2026-04-24	2.2000	2.2000	2.2000	2.2000	+1.852%	10	152	+11.818%
2026-04-23	2.1700	2.1700	2.1600	2.1600	-13.253%	46	152	+13.889%
2026-04-21	2.4900	2.4900	2.4900	2.4900	+10.177%	5	132	-1.205%
2026-04-17	2.3800	2.3800	2.1100	2.2600	-11.373%	38	132	+8.850%
2026-04-16	2.6000	2.6000	2.4500	2.5500	-1.923%	6	132	-3.529%
2026-04-15	2.6000	2.6000	2.6000	2.6000	-5.455%	3	132	-5.385%
2026-04-14	2.7300	2.7500	2.7200	2.7500	-11.003%	19	129	-10.545%
2026-04-13	3.2800	3.2800	3.0900	3.0900	+3.000%	12	146	-20.388%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-1.316%	10	134	-18.000%
2026-04-09	3.0400	3.0400	3.0400	3.0400	+3.051%	9	124	-19.079%
2026-04-08	2.9900	2.9900	2.9500	2.9500	-8.951%	2	115	-16.610%
2026-04-07	3.0000	3.2600	3.0000	3.2400	+10.204%	20	115	-24.074%
2026-04-06	2.8500	2.9400	2.8500	2.9400	-0.339%	13	97	-16.327%
2026-04-02	3.0500	3.0600	2.9000	2.9500	+4.610%	18	105	-16.610%
2026-03-31	2.8200	2.8200	2.8200	2.8200	-6.000%	1	105	-12.766%
2026-03-30	2.9400	3.0000	2.9400	3.0000	+1.695%	13	104	-18.000%
2026-03-27	2.8100	2.9500	2.8100	2.9500	+13.027%	55	92	-16.610%
2026-03-26	2.5900	2.6100	2.5900	2.6100	+3.162%	10	37	-5.747%
2026-03-25	2.4700	2.5300	2.4700	2.5300	-3.802%	24	27	-2.767%
2026-03-20	2.6300	2.6300	2.6300	2.6300	0.000%	3	3	-6.464%

.dark-mode .gbqQJ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gbqQJ8{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120P10SMR Nov 20 2026 10.00 Put (SMR261120P00010000)option OPRA

SMR20261120P10
SMR Nov 20 2026 10.00 Put (SMR261120P00010000)
option OPRA