Dark

SMR20261120P12
SMR Nov 20 2026 12.00 Put (SMR261120P00012000)
option OPRA

EOD

Sep 30, 2026

4.24-2.529%(-0.11)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.2300	4.2600	4.1700	4.2400	-2.529%	22	905	0.000%
2026-09-29	4.1300	4.3500	4.1300	4.3500	+5.072%	11	900	-2.529%
2026-09-28	3.9800	4.1400	3.9300	4.1400	+8.377%	32	900	+2.415%
2026-09-25	3.7500	3.8200	3.7300	3.8200	-1.546%	24	880	+10.995%
2026-09-24	3.8800	3.8800	3.8800	3.8800	+8.380%	15	867	+9.278%
2026-09-23	3.5000	3.5800	3.5000	3.5800	+4.985%	41	867	+18.436%
2026-09-22	3.4800	3.4800	3.4000	3.4100	-2.571%	24	830	+24.340%
2026-09-21	3.4700	3.5300	3.4700	3.5000	-11.168%	22	828	+21.143%
2026-09-18	3.6500	3.9500	3.6500	3.9400	+13.218%	13	807	+7.614%
2026-09-17	3.4800	3.4800	3.4800	3.4800	-15.122%	2	794	+21.839%
2026-09-16	4.0700	4.1000	4.0300	4.1000	+4.326%	11	795	+3.415%
2026-09-15	3.9500	3.9500	3.9300	3.9300	+3.421%	13	806	+7.888%
2026-09-14	3.8000	3.8000	3.8000	3.8000	+7.955%	24	796	+11.579%
2026-09-11	3.5200	3.5200	3.5200	3.5200	+31.835%	1	796	+20.455%
2026-09-10	2.5600	2.6700	2.5600	2.6700	+12.185%	19	795	+58.801%
2026-09-09	2.3800	2.3800	2.3800	2.3800	+4.846%	1	795	+78.151%
2026-09-08	2.4600	2.4600	2.2600	2.2700	-23.569%	64	794	+86.784%
2026-09-03	2.9700	2.9700	2.9700	2.9700	-13.411%	1	798	+42.761%
2026-09-01	3.4300	3.4300	3.4300	3.4300	+2.388%	2	799	+23.615%
2026-08-31	3.3500	3.3500	3.3500	3.3500	+3.715%	1	801	+26.567%
2026-08-28	3.2300	3.2300	3.2300	3.2300	+1.254%	2	800	+31.269%
2026-08-27	3.1900	3.1900	3.1900	3.1900	+6.333%	7	798	+32.915%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-3.226%	1	804	+41.333%
2026-08-25	3.3000	3.3000	3.1000	3.1000	-16.216%	12	803	+36.774%
2026-08-20	3.7000	3.7000	3.7000	3.7000	-3.394%	1	815	+14.595%
2026-08-18	3.7000	3.8600	3.6200	3.8300	+14.671%	21	814	+10.705%
2026-08-14	3.3400	3.3400	3.3400	3.3400	-0.299%	4	801	+26.946%
2026-08-13	3.3500	3.3500	3.3500	3.3500	-5.634%	2	797	+26.567%
2026-08-12	3.5500	3.5500	3.5500	3.5500	+5.030%	22	799	+19.437%
2026-08-11	3.4800	3.5200	3.3800	3.3800	-9.140%	14	799	+25.444%
2026-08-10	3.7200	3.7200	3.7200	3.7200	+9.412%	2	805	+13.978%
2026-08-07	3.4000	3.4000	3.4000	3.4000	-8.602%	26	807	+24.706%
2026-08-06	3.6900	3.7200	3.6900	3.7200	-2.362%	3	807	+13.978%
2026-08-04	3.8100	3.8100	3.8100	3.8100	-6.388%	3	808	+11.286%
2026-08-03	4.0600	4.0700	4.0600	4.0700	-7.500%	17	805	+4.177%
2026-07-31	4.4000	4.4000	4.4000	4.4000	+1.852%	11	788	-3.636%
2026-07-30	4.4500	4.4500	4.3200	4.3200	-9.053%	25	788	-1.852%
2026-07-29	4.6000	4.7500	4.6000	4.7500	+8.200%	2	786	-10.737%
2026-07-27	4.5400	4.5400	4.3900	4.3900	+4.524%	9	786	-3.417%
2026-07-23	4.3000	4.3000	4.2000	4.2000	-3.670%	2	779	+0.952%
2026-07-22	4.3000	4.3900	4.3000	4.3600	-9.167%	4	781	-2.752%
2026-07-20	5.0500	5.0500	4.7700	4.8000	0.000%	6	777	-11.667%
2026-07-17	5.1700	5.1700	4.8000	4.8000	-5.512%	22	772	-11.667%
2026-07-16	4.7600	5.0800	4.6000	5.0800	+12.889%	50	780	-16.535%
2026-07-15	4.4300	4.5000	4.4300	4.5000	+3.448%	2	766	-5.778%
2026-07-14	4.6500	4.6500	4.3500	4.3500	-4.396%	76	764	-2.529%
2026-07-13	4.2300	4.5500	4.2300	4.5500	+5.814%	82	792	-6.813%
2026-07-10	4.3000	4.3000	4.3000	4.3000	+3.118%	1	750	-1.395%
2026-07-09	4.2600	4.2600	4.1700	4.1700	-5.227%	6	750	+1.679%
2026-07-08	4.3100	4.4000	4.3100	4.4000	-0.227%	60	750	-3.636%
2026-07-07	4.4100	4.4100	4.4100	4.4100	+15.144%	1	809	-3.855%
2026-07-06	3.8500	3.8500	3.8300	3.8300	-2.296%	10	810	+10.705%
2026-07-02	3.9000	3.9200	3.9000	3.9200	+5.094%	11	800	+8.163%
2026-07-01	3.7300	3.7300	3.7300	3.7300	-3.117%	2	800	+13.673%
2026-06-30	3.8900	3.8900	3.8500	3.8500	+2.667%	24	798	+10.130%
2026-06-29	3.7500	3.7500	3.7500	3.7500	-2.597%	9	774	+13.067%
2026-06-26	3.8500	3.8700	3.8500	3.8500	+2.667%	20	765	+10.130%
2026-06-25	3.8100	3.8100	3.7000	3.7500	-1.832%	24	767	+13.067%
2026-06-24	3.6500	3.8200	3.6500	3.8200	+12.353%	78	746	+10.995%
2026-06-23	3.3500	3.4000	3.3500	3.4000	+3.030%	2	691	+24.706%
2026-06-22	3.2200	3.3000	3.2200	3.3000	-1.493%	70	691	+28.485%
2026-06-18	3.5900	3.5900	3.2400	3.3500	-8.219%	79	596	+26.567%
2026-06-17	3.6500	3.6500	3.6500	3.6500	-7.360%	1	596	+16.164%
2026-06-16	3.7500	4.0000	3.7500	3.9400	+9.444%	7	596	+7.614%
2026-06-15	3.7300	3.7300	3.6000	3.6000	-15.691%	40	555	+17.778%
2026-06-12	4.2700	4.2700	4.2700	4.2700	-1.839%	15	555	-0.703%
2026-06-11	4.4000	4.4000	4.3500	4.3500	-1.136%	25	555	-2.529%
2026-06-10	4.1000	4.4000	4.1000	4.4000	+6.024%	63	532	-3.636%
2026-06-09	3.9000	4.2500	3.9000	4.1500	+5.598%	19	532	+2.169%
2026-06-08	3.9200	3.9300	3.8500	3.9300	-5.301%	14	543	+7.888%
2026-06-05	3.7000	4.1500	3.7000	4.1500	+20.290%	3	536	+2.169%
2026-06-04	3.5000	3.5000	3.4000	3.4500	-1.709%	11	539	+22.899%
2026-06-03	3.4500	3.5100	3.4500	3.5100	+16.225%	7	529	+20.798%
2026-06-02	3.2000	3.2000	2.9800	3.0200	-4.732%	24	523	+40.397%
2026-06-01	3.2000	3.2000	3.1000	3.1700	+0.635%	20	517	+33.754%
2026-05-29	3.3000	3.3500	3.1200	3.1500	-1.563%	17	501	+34.603%
2026-05-28	3.3500	3.3500	3.1100	3.2000	-3.030%	9	490	+32.500%
2026-05-27	3.3500	3.3500	3.3000	3.3000	0.000%	23	486	+28.485%
2026-05-26	3.2500	3.3000	3.2500	3.3000	-10.811%	11	475	+28.485%
2026-05-21	3.8500	3.8500	3.7000	3.7000	-13.146%	33	465	+14.595%
2026-05-19	4.2400	4.2600	4.2400	4.2600	+9.231%	10	465	-0.469%
2026-05-18	3.7500	3.9000	3.7500	3.9000	+10.169%	101	432	+8.718%
2026-05-15	3.5400	3.5500	3.5400	3.5400	+5.672%	4	432	+19.774%
2026-05-14	3.4100	3.4100	3.2500	3.3500	+0.904%	5	330	+26.567%
2026-05-13	3.3500	3.3500	3.3200	3.3200	-2.353%	2	327	+27.711%
2026-05-12	3.4800	3.4800	3.4000	3.4000	+15.254%	50	327	+24.706%
2026-05-11	3.1000	3.1000	2.9500	2.9500	-13.490%	6	327	+43.729%
2026-05-08	3.3600	3.4300	3.3500	3.4100	+3.647%	102	275	+24.340%
2026-05-07	3.1100	3.2900	3.1000	3.2900	+2.813%	16	174	+28.875%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-7.781%	2	159	+32.500%
2026-05-05	3.4700	3.4700	3.4700	3.4700	+0.580%	1	157	+22.190%
2026-05-04	3.4500	3.4500	3.4500	3.4500	-0.862%	1	156	+22.899%
2026-04-30	3.6000	3.6000	3.4800	3.4800	-3.064%	13	156	+21.839%
2026-04-28	3.6000	3.6600	3.5900	3.5900	+7.164%	19	143	+18.106%
2026-04-27	3.3500	3.3500	3.3500	3.3500	-4.558%	25	143	+26.567%
2026-04-24	3.3500	3.5100	3.3500	3.5100	+0.862%	25	143	+20.798%
2026-04-23	3.4800	3.4800	3.4800	3.4800	+0.288%	1	118	+21.839%
2026-04-22	3.4000	3.5600	3.4000	3.4700	-0.287%	27	118	+22.190%
2026-04-21	3.4800	3.4800	3.4800	3.4800	+5.455%	4	107	+21.839%
2026-04-17	3.2900	3.3000	3.2900	3.3000	-14.286%	2	107	+28.485%
2026-04-16	3.6500	3.8500	3.6500	3.8500	-6.098%	27	107	+10.130%
2026-04-14	4.1000	4.1000	4.1000	4.1000	-8.686%	10	107	+3.415%
2026-04-09	4.4900	4.4900	4.4900	4.4900	-2.603%	1	107	-5.568%
2026-04-07	4.5500	4.6100	4.5500	4.6100	+9.762%	2	107	-8.026%
2026-04-06	4.1500	4.2500	4.1500	4.2000	-2.326%	23	106	+0.952%
2026-04-02	4.3000	4.3000	4.3000	4.3000	+2.381%	1	82	-1.395%
2026-04-01	4.2000	4.2000	4.2000	4.2000	+2.439%	1	82	+0.952%
2026-03-31	4.2000	4.2400	4.1000	4.1000	-1.205%	8	82	+3.415%
2026-03-30	4.2000	4.2500	4.1500	4.1500	+8.639%	53	78	+2.169%
2026-03-26	3.8200	3.8200	3.8200	3.8200	-0.779%	10	38	+10.995%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+5.479%	1	28	+10.130%
2026-03-23	3.6500	3.6500	3.6500	3.6500	-6.410%	25	27	+16.164%
2026-03-20	3.8400	3.9000	3.8400	3.9000	0.000%	2	2	+8.718%

.dark-mode .PXq8k5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXq8k5{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120P12SMR Nov 20 2026 12.00 Put (SMR261120P00012000)option OPRA

SMR20261120P12
SMR Nov 20 2026 12.00 Put (SMR261120P00012000)
option OPRA