Dark

SMR20261120P5
SMR Nov 20 2026 5.00 Put (SMR261120P00005000)
option OPRA

EOD

Oct 1, 2026

0.06000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0600	0.0600	0.0600	0.000%	10	1,836	0.000%
2026-09-30	0.0600	0.0600	0.0500	0.0600	-14.286%	25	1,846	0.000%
2026-09-29	0.0600	0.0700	0.0600	0.0700	+16.667%	201	1,850	-14.286%
2026-09-28	0.0600	0.0700	0.0600	0.0600	0.000%	31	1,864	0.000%
2026-09-24	0.0600	0.0600	0.0600	0.0600	+20.000%	3	1,864	0.000%
2026-09-23	0.0500	0.0600	0.0500	0.0500	-16.667%	15	1,864	+20.000%
2026-09-22	0.0700	0.0700	0.0600	0.0600	-25.000%	18	1,863	0.000%
2026-09-18	0.0600	0.0800	0.0600	0.0800	+100.000%	5	1,878	-25.000%
2026-09-17	0.0600	0.0700	0.0400	0.0400	-50.000%	207	1,878	+50.000%
2026-09-16	0.0800	0.0900	0.0700	0.0800	-11.111%	607	1,715	-25.000%
2026-09-15	0.0800	0.0900	0.0700	0.0900	+12.500%	1,203	1,231	-33.333%
2026-09-14	0.0900	0.0900	0.0700	0.0800	+14.286%	32	1,248	-25.000%
2026-09-11	0.0600	0.0700	0.0600	0.0700	+133.333%	22	1,223	-14.286%
2026-09-08	0.0500	0.0500	0.0300	0.0300	-57.143%	56	1,201	+100.000%
2026-09-04	0.0600	0.0700	0.0400	0.0700	0.000%	6	1,220	-14.286%
2026-09-03	0.0700	0.0700	0.0600	0.0700	0.000%	36	1,220	-14.286%
2026-09-02	0.0700	0.0700	0.0700	0.0700	-22.222%	17	1,229	-14.286%
2026-08-28	0.0900	0.0900	0.0900	0.0900	+12.500%	8	1,213	-33.333%
2026-08-27	0.0800	0.0800	0.0800	0.0800	-11.111%	17	1,213	-25.000%
2026-08-26	0.0900	0.0900	0.0900	0.0900	0.000%	9	1,213	-33.333%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-25.000%	21	1,213	-33.333%
2026-08-24	0.1400	0.1400	0.1200	0.1200	+9.091%	4	1,192	-50.000%
2026-08-21	0.1100	0.1100	0.1100	0.1100	-15.385%	2	1,190	-45.455%
2026-08-20	0.1300	0.1300	0.1300	0.1300	-13.333%	2	1,189	-53.846%
2026-08-18	0.1300	0.1500	0.1300	0.1500	+25.000%	661	1,189	-60.000%
2026-08-17	0.1200	0.1200	0.1200	0.1200	-20.000%	2	621	-50.000%
2026-08-14	0.1500	0.1500	0.1500	0.1500	+15.385%	5	621	-60.000%
2026-08-13	0.1300	0.1700	0.1300	0.1300	-13.333%	62	621	-53.846%
2026-08-12	0.1500	0.1500	0.1200	0.1500	-21.053%	27	619	-60.000%
2026-08-11	0.1900	0.1900	0.1900	0.1900	+5.556%	1	618	-68.421%
2026-08-10	0.2000	0.2000	0.1800	0.1800	-5.263%	10	618	-66.667%
2026-08-07	0.2100	0.2100	0.1900	0.1900	-13.636%	6	619	-68.421%
2026-08-06	0.2000	0.2200	0.1900	0.2200	-12.000%	17	619	-72.727%
2026-08-05	0.2400	0.2500	0.2400	0.2500	-13.793%	13	620	-76.000%
2026-08-04	0.2900	0.2900	0.2900	0.2900	0.000%	1	624	-79.310%
2026-08-03	0.3000	0.3000	0.2800	0.2900	-12.121%	23	625	-79.310%
2026-07-31	0.3200	0.3300	0.3200	0.3300	+3.125%	7	622	-81.818%
2026-07-30	0.3800	0.3800	0.2800	0.3200	-28.889%	32	620	-81.250%
2026-07-29	0.4000	0.4500	0.4000	0.4500	+12.500%	4	611	-86.667%
2026-07-28	0.3900	0.4000	0.3700	0.4000	+25.000%	6	611	-85.000%
2026-07-27	0.3200	0.3300	0.3200	0.3200	-13.514%	19	607	-81.250%
2026-07-24	0.3600	0.3800	0.3600	0.3700	-5.128%	22	610	-83.784%
2026-07-22	0.3400	0.4000	0.3400	0.3900	+5.405%	20	607	-84.615%
2026-07-21	0.3700	0.3700	0.3600	0.3700	-21.277%	10	612	-83.784%
2026-07-20	0.4500	0.4800	0.4500	0.4700	-6.000%	33	612	-87.234%
2026-07-17	0.5500	0.5500	0.5000	0.5000	0.000%	7	610	-88.000%
2026-07-16	0.4800	0.5100	0.4800	0.5000	+28.205%	65	607	-88.000%
2026-07-15	0.3700	0.3900	0.3700	0.3900	0.000%	11	546	-84.615%
2026-07-13	0.3800	0.3900	0.3700	0.3900	-2.500%	4	545	-84.615%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-2.439%	1	545	-85.000%
2026-07-07	0.4100	0.4100	0.4100	0.4100	+36.667%	1	545	-85.366%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+3.448%	2	545	-80.000%
2026-07-01	0.2900	0.2900	0.2900	0.2900	-9.375%	2	545	-79.310%
2026-06-30	0.3000	0.3200	0.3000	0.3200	+6.667%	46	545	-81.250%
2026-06-24	0.3000	0.3000	0.3000	0.3000	+11.111%	1	539	-80.000%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-27.027%	1	540	-77.778%
2026-06-17	0.3700	0.3700	0.3700	0.3700	-5.128%	3	540	-83.784%
2026-06-16	0.3900	0.3900	0.3700	0.3900	+14.706%	10	540	-84.615%
2026-06-15	0.3700	0.3700	0.3400	0.3400	-24.444%	9	522	-82.353%
2026-06-12	0.5000	0.5000	0.4500	0.4500	-8.163%	17	522	-86.667%
2026-06-11	0.5400	0.5400	0.4900	0.4900	-2.000%	11	522	-87.755%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+11.111%	10	514	-88.000%
2026-06-09	0.4500	0.4500	0.4500	0.4500	+4.651%	1	514	-86.667%
2026-06-08	0.4400	0.4400	0.4300	0.4300	-10.417%	4	514	-86.047%
2026-06-05	0.4000	0.4800	0.4000	0.4800	+33.333%	4	512	-87.500%
2026-06-04	0.3600	0.3600	0.3600	0.3600	+2.857%	1	512	-83.333%
2026-06-03	0.3900	0.3900	0.3500	0.3500	+9.375%	156	511	-82.857%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-15.789%	20	360	-81.250%
2026-05-21	0.4100	0.4100	0.3700	0.3800	-15.556%	153	360	-84.211%
2026-05-18	0.4200	0.4500	0.4200	0.4500	+15.385%	4	360	-86.667%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+8.333%	1	290	-84.615%
2026-05-14	0.3500	0.3600	0.3400	0.3600	0.000%	66	288	-83.333%
2026-05-13	0.3600	0.3600	0.3600	0.3600	+16.129%	20	238	-83.333%
2026-05-11	0.3000	0.3100	0.3000	0.3100	-6.061%	8	238	-80.645%
2026-05-08	0.3300	0.3300	0.3300	0.3300	-8.333%	18	210	-81.818%
2026-05-07	0.3500	0.3600	0.3500	0.3600	+9.091%	2	202	-83.333%
2026-05-06	0.3300	0.3300	0.3300	0.3300	-21.429%	10	200	-81.818%
2026-05-05	0.4000	0.4200	0.3600	0.4200	+2.439%	14	200	-85.714%
2026-05-04	0.4100	0.4100	0.4100	0.4100	+10.811%	10	201	-85.366%
2026-05-01	0.4100	0.4100	0.3700	0.3700	-19.565%	35	230	-83.784%
2026-04-28	0.4600	0.4600	0.4600	0.4600	+6.977%	6	230	-86.957%
2026-04-27	0.4300	0.4300	0.4300	0.4300	0.000%	1	226	-86.047%
2026-04-23	0.4100	0.4300	0.4000	0.4300	+7.500%	6	226	-86.047%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-6.977%	1	227	-85.000%
2026-04-21	0.4300	0.4300	0.4300	0.4300	0.000%	2	224	-86.047%
2026-04-20	0.4400	0.4400	0.4100	0.4300	-14.000%	17	224	-86.047%
2026-04-16	0.5000	0.5000	0.5000	0.5000	-10.714%	150	227	-88.000%
2026-04-14	0.5500	0.5600	0.5500	0.5600	-13.846%	3	77	-89.286%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-2.985%	1	74	-90.769%
2026-04-09	0.6600	0.6700	0.6600	0.6700	-5.634%	31	73	-91.045%
2026-04-02	0.6000	0.7100	0.6000	0.7100	+20.339%	20	35	-91.549%
2026-04-01	0.5900	0.5900	0.5900	0.5900	-7.813%	10	35	-89.831%
2026-03-30	0.6300	0.6400	0.6300	0.6400	+1.587%	4	25	-90.625%
2026-03-27	0.6000	0.6300	0.6000	0.6300	+16.667%	3	22	-90.476%
2026-03-26	0.5800	0.5800	0.5400	0.5400	+10.204%	10	19	-88.889%
2026-03-25	0.4900	0.4900	0.4900	0.4900	-10.909%	1	10	-87.755%
2026-03-24	0.5500	0.5500	0.5500	0.5500	0.000%	10	10	-89.091%

.dark-mode .gp4xyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gp4xyX{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120P5SMR Nov 20 2026 5.00 Put (SMR261120P00005000)option OPRA

SMR20261120P5
SMR Nov 20 2026 5.00 Put (SMR261120P00005000)
option OPRA