Dark

SMR20261120P11
SMR Nov 20 2026 11.00 Put (SMR261120P00011000)
option OPRA

EOD

Oct 1, 2026

3.300.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3200	3.3200	3.3000	3.3000	0.000%	4	3,279	0.000%
2026-09-30	3.3200	3.3200	3.2500	3.3000	-2.077%	7	3,275	0.000%
2026-09-29	3.2200	3.3700	3.2200	3.3700	+4.334%	7	3,270	-2.077%
2026-09-28	3.1800	3.2300	3.1200	3.2300	+12.153%	135	3,263	+2.167%
2026-09-25	2.8800	2.8800	2.8800	2.8800	-1.031%	1	3,148	+14.583%
2026-09-24	2.9100	2.9100	2.9100	2.9100	+8.582%	10	3,147	+13.402%
2026-09-22	2.6800	2.6800	2.6800	2.6800	-1.832%	10	3,157	+23.134%
2026-09-21	2.8800	2.8800	2.6400	2.7300	-11.075%	33	3,147	+20.879%
2026-09-18	3.0400	3.1000	3.0400	3.0700	+21.825%	14	3,159	+7.492%
2026-09-17	2.6900	2.6900	2.4900	2.5200	-19.231%	16	3,149	+30.952%
2026-09-16	3.1500	3.2700	3.1200	3.1200	+1.299%	43	3,157	+5.769%
2026-09-15	3.0800	3.0800	3.0800	3.0800	+5.842%	2	3,126	+7.143%
2026-09-14	2.8500	2.9100	2.7900	2.9100	+8.178%	2,502	3,128	+13.402%
2026-09-11	2.5300	2.6900	2.5300	2.6900	+37.949%	31	806	+22.677%
2026-09-10	2.0000	2.0000	1.8900	1.9500	+9.551%	99	781	+69.231%
2026-09-09	1.6500	1.8000	1.6500	1.7800	+8.537%	50	826	+85.393%
2026-09-08	1.8500	1.8500	1.6200	1.6400	-29.614%	120	793	+101.220%
2026-09-03	2.3300	2.3300	2.3300	2.3300	-11.069%	10	778	+41.631%
2026-09-02	2.5000	2.6200	2.5000	2.6200	-9.028%	25	788	+25.954%
2026-09-01	2.8800	2.8800	2.8800	2.8800	+8.679%	10	811	+14.583%
2026-08-28	2.6000	2.6500	2.5700	2.6500	+8.163%	23	821	+24.528%
2026-08-27	2.4500	2.4500	2.4500	2.4500	-9.926%	10	824	+34.694%
2026-08-26	2.3300	2.7200	2.3300	2.7200	+11.475%	2	834	+21.324%
2026-08-25	2.7400	2.7400	2.3700	2.4400	-9.630%	12	834	+35.246%
2026-08-24	2.6300	2.7000	2.6300	2.7000	+4.247%	33	842	+22.222%
2026-08-21	2.5100	2.5900	2.5100	2.5900	-10.690%	2	812	+27.413%
2026-08-20	2.9000	2.9000	2.9000	2.9000	+4.693%	10	814	+13.793%
2026-08-19	2.7700	2.7700	2.7700	2.7700	-9.180%	25	814	+19.134%
2026-08-18	2.9700	3.0500	2.9700	3.0500	+12.132%	10	797	+8.197%
2026-08-17	2.6800	2.7200	2.6800	2.7200	+5.426%	5	795	+21.324%
2026-08-14	2.5800	2.5800	2.5800	2.5800	+4.032%	11	796	+27.907%
2026-08-13	2.6700	2.6700	2.4800	2.4800	-10.145%	21	806	+33.065%
2026-08-12	2.7600	2.7600	2.7600	2.7600	-3.158%	1	817	+19.565%
2026-08-07	2.8500	2.8500	2.6600	2.8500	-3.390%	16	816	+15.789%
2026-08-06	2.9500	2.9500	2.9500	2.9500	-3.279%	20	823	+11.864%
2026-08-05	3.1000	3.1000	3.0500	3.0500	0.000%	55	811	+8.197%
2026-08-04	3.1500	3.1500	3.0200	3.0500	-7.576%	66	810	+8.197%
2026-08-03	3.6600	3.6800	3.2200	3.3000	-4.899%	53	815	0.000%
2026-07-31	3.6000	3.6000	3.4700	3.4700	-3.073%	122	787	-4.899%
2026-07-30	3.6500	3.6500	3.5800	3.5800	-10.276%	37	707	-7.821%
2026-07-29	3.9900	3.9900	3.9900	3.9900	+8.424%	10	704	-17.293%
2026-07-28	3.9000	3.9000	3.6800	3.6800	-0.541%	24	694	-10.326%
2026-07-27	3.6500	3.7000	3.6500	3.7000	+2.493%	7	677	-10.811%
2026-07-23	3.6100	3.6100	3.6100	3.6100	+1.120%	1	672	-8.587%
2026-07-22	3.4500	3.5700	3.4500	3.5700	+0.563%	2	671	-7.563%
2026-07-21	3.7500	3.7500	3.5500	3.5500	-10.127%	52	670	-7.042%
2026-07-20	4.1000	4.1000	3.9500	3.9500	-3.186%	3	625	-16.456%
2026-07-17	4.3700	4.3700	4.0800	4.0800	-2.857%	15	625	-19.118%
2026-07-16	4.1500	4.3000	4.1400	4.2000	+10.526%	113	610	-21.429%
2026-07-15	3.8000	3.8000	3.8000	3.8000	+5.556%	1	624	-13.158%
2026-07-14	3.6500	3.6500	3.6000	3.6000	-3.485%	8	623	-8.333%
2026-07-13	3.6000	3.7300	3.6000	3.7300	+10.029%	25	625	-11.528%
2026-07-10	3.5100	3.5100	3.3900	3.3900	-0.877%	20	621	-2.655%
2026-07-09	3.5300	3.5300	3.4200	3.4200	-6.301%	69	605	-3.509%
2026-07-08	3.2000	3.6500	3.2000	3.6500	+3.399%	70	597	-9.589%
2026-07-07	3.6500	3.6500	3.4900	3.5300	+14.984%	45	527	-6.516%
2026-07-06	3.1000	3.1000	3.0700	3.0700	-4.063%	12	500	+7.492%
2026-07-02	2.9700	3.2000	2.9700	3.2000	+2.236%	13	488	+3.125%
2026-06-30	3.1500	3.1500	3.1300	3.1300	+2.623%	10	488	+5.431%
2026-06-29	3.1500	3.1500	3.0500	3.0500	-2.244%	3	495	+8.197%
2026-06-26	3.0500	3.1500	3.0500	3.1200	+0.645%	10	495	+5.769%
2026-06-25	3.0800	3.1200	3.0000	3.1000	+1.639%	19	494	+6.452%
2026-06-24	3.0000	3.0700	3.0000	3.0500	+7.774%	45	497	+8.197%
2026-06-23	2.7300	2.8300	2.7300	2.8300	+6.391%	3	463	+16.608%
2026-06-22	2.6500	2.6600	2.6500	2.6600	+1.527%	15	463	+24.060%
2026-06-18	2.6700	2.6700	2.6200	2.6200	-12.667%	11	431	+25.954%
2026-06-17	3.0400	3.0400	2.9400	3.0000	-6.250%	19	431	+10.000%
2026-06-16	3.1500	3.2500	3.1500	3.2000	+8.475%	71	431	+3.125%
2026-06-15	2.9500	2.9700	2.9500	2.9500	-13.235%	5	431	+11.864%
2026-06-12	3.4400	3.4400	3.3000	3.4000	-5.556%	52	431	-2.941%
2026-06-11	3.6500	3.7500	3.6000	3.6000	+0.559%	17	431	-8.333%
2026-06-10	3.5200	3.5800	3.5200	3.5800	+4.373%	35	428	-7.821%
2026-06-09	3.1700	3.5500	3.1700	3.4300	+7.188%	8	413	-3.790%
2026-06-08	3.2500	3.2500	3.2000	3.2000	-6.433%	36	412	+3.125%
2026-06-05	3.1000	3.4200	3.1000	3.4200	+19.580%	7	404	-3.509%
2026-06-04	2.9300	2.9300	2.8600	2.8600	-2.055%	6	400	+15.385%
2026-06-03	1.7800	2.9200	1.7800	2.9200	+17.742%	20	398	+13.014%
2026-06-02	2.4700	2.5500	2.4700	2.4800	-5.703%	8	388	+33.065%
2026-06-01	2.7000	2.7000	2.5400	2.6300	+0.382%	45	385	+25.475%
2026-05-29	2.7300	2.7300	2.6200	2.6200	+1.158%	5	367	+25.954%
2026-05-28	2.9000	2.9000	2.5900	2.5900	-1.894%	13	363	+27.413%
2026-05-26	2.6400	2.6400	2.6400	2.6400	-9.278%	1	359	+25.000%
2026-05-22	2.9100	2.9100	2.9100	2.9100	-9.063%	1	358	+13.402%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-7.246%	2	357	+3.125%
2026-05-19	3.4500	3.4500	3.4500	3.4500	+5.505%	1	357	-4.348%
2026-05-18	3.2000	3.2700	3.2000	3.2700	+11.986%	47	357	+0.917%
2026-05-15	3.0100	3.0100	2.9200	2.9200	+8.955%	7	357	+13.014%
2026-05-13	2.8300	2.8300	2.6800	2.6800	-5.300%	15	312	+23.134%
2026-05-12	2.7800	2.8300	2.6000	2.8300	+20.426%	113	312	+16.608%
2026-05-11	2.3500	2.3500	2.3500	2.3500	-10.985%	10	312	+40.426%
2026-05-07	2.6400	2.6400	2.6400	2.6400	+5.600%	6	211	+25.000%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-14.966%	3	211	+32.000%
2026-04-30	2.9400	2.9400	2.9400	2.9400	-7.256%	1	211	+12.245%
2026-04-29	3.1700	3.1700	3.1700	3.1700	+9.310%	1	211	+4.101%
2026-04-23	2.5100	2.9000	2.5100	2.9000	+3.571%	11	210	+13.793%
2026-04-21	2.8000	2.8000	2.8000	2.8000	-10.256%	1	205	+17.857%
2026-04-16	3.1200	3.1200	3.1200	3.1200	-21.411%	3	205	+5.769%
2026-04-13	3.9700	3.9700	3.9700	3.9700	+6.434%	1	202	-16.877%
2026-04-09	3.7300	3.7300	3.7300	3.7300	+5.070%	4	202	-11.528%
2026-04-06	3.5000	3.5500	3.4500	3.5500	-1.389%	14	202	-7.042%
2026-04-02	3.7500	3.7500	3.6000	3.6000	+2.857%	171	48	-8.333%
2026-03-30	3.5000	3.5500	3.4500	3.5000	+8.696%	12	48	-5.714%
2026-03-24	3.2200	3.2200	3.2200	3.2200	+2.875%	4	39	+2.484%
2026-03-23	3.1300	3.1300	3.1300	3.1300	-5.438%	4	35	+5.431%
2026-03-20	3.3100	3.3100	3.3100	3.3100	-0.898%	1	31	-0.302%
2026-03-19	3.3400	3.3400	3.3400	3.3400	0.000%	30	30	-1.198%

.dark-mode .bhzHlL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhzHlL{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120P11SMR Nov 20 2026 11.00 Put (SMR261120P00011000)option OPRA

SMR20261120P11
SMR Nov 20 2026 11.00 Put (SMR261120P00011000)
option OPRA