Dark

SMR20261120P6
SMR Nov 20 2026 6.00 Put (SMR261120P00006000)
option OPRA

EOD

Oct 1, 2026

0.2100+5.000%(+0.0100)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2100	0.2000	0.2100	+5.000%	48	2,986	0.000%
2026-09-30	0.1900	0.2000	0.1800	0.2000	-4.762%	84	2,990	+5.000%
2026-09-29	0.2000	0.2100	0.1900	0.2100	+5.000%	59	3,011	0.000%
2026-09-28	0.1700	0.2000	0.1700	0.2000	+25.000%	153	2,961	+5.000%
2026-09-25	0.1600	0.1600	0.1600	0.1600	0.000%	2	2,888	+31.250%
2026-09-24	0.1600	0.1600	0.1600	0.1600	+14.286%	1	2,889	+31.250%
2026-09-23	0.1600	0.1600	0.1400	0.1400	0.000%	63	2,888	+50.000%
2026-09-22	0.1400	0.1400	0.1400	0.1400	-6.667%	10	2,948	+50.000%
2026-09-21	0.1100	0.1700	0.1100	0.1500	-37.500%	45	2,948	+40.000%
2026-09-18	0.1600	0.2400	0.1600	0.2400	+50.000%	102	2,931	-12.500%
2026-09-17	0.1600	0.1600	0.1500	0.1600	-36.000%	26	2,873	+31.250%
2026-09-16	0.2300	0.2500	0.2200	0.2500	+19.048%	120	2,885	-16.000%
2026-09-15	0.2500	0.2500	0.2100	0.2100	+5.000%	12	2,815	0.000%
2026-09-14	0.2300	0.2400	0.1800	0.2000	0.000%	72	2,820	+5.000%
2026-09-11	0.1600	0.2100	0.1600	0.2000	+53.846%	72	2,772	+5.000%
2026-09-10	0.1100	0.1300	0.1100	0.1300	+30.000%	10	2,715	+61.538%
2026-09-09	0.1400	0.1400	0.1000	0.1000	0.000%	32	2,715	+110.000%
2026-09-08	0.1400	0.1400	0.1000	0.1000	-41.176%	62	2,715	+110.000%
2026-09-03	0.1700	0.1700	0.1700	0.1700	-5.556%	1	2,730	+23.529%
2026-09-02	0.1900	0.1900	0.1800	0.1800	-10.000%	2	2,730	+16.667%
2026-09-01	0.2200	0.2200	0.2000	0.2000	-9.091%	11	2,729	+5.000%
2026-08-28	0.2100	0.2200	0.2100	0.2200	+10.000%	2	2,738	-4.545%
2026-08-27	0.1900	0.2100	0.1900	0.2000	-23.077%	21	2,737	+5.000%
2026-08-26	0.2400	0.2600	0.2400	0.2600	+23.810%	29	2,727	-19.231%
2026-08-25	0.2400	0.2400	0.2100	0.2100	-22.222%	3	2,710	0.000%
2026-08-24	0.3100	0.3100	0.2700	0.2700	+8.000%	72	2,709	-22.222%
2026-08-21	0.2500	0.2600	0.2300	0.2500	-10.714%	30	2,633	-16.000%
2026-08-20	0.2800	0.2800	0.2600	0.2800	0.000%	100	2,636	-25.000%
2026-08-19	0.3100	0.3300	0.2800	0.2800	-17.647%	103	2,536	-25.000%
2026-08-18	0.3100	0.3400	0.3100	0.3400	+13.333%	15	2,483	-38.235%
2026-08-17	0.3000	0.3200	0.2700	0.3000	0.000%	403	2,470	-30.000%
2026-08-14	0.2800	0.3000	0.2800	0.3000	+7.143%	3	2,864	-30.000%
2026-08-13	0.3000	0.3000	0.2800	0.2800	-15.152%	7	2,861	-25.000%
2026-08-12	0.3100	0.3300	0.3100	0.3300	+10.000%	5	2,858	-36.364%
2026-08-11	0.3500	0.3500	0.3000	0.3000	-21.053%	21	2,856	-30.000%
2026-08-10	0.3700	0.3800	0.3700	0.3800	+5.556%	28	2,866	-44.737%
2026-08-07	0.3500	0.3600	0.3500	0.3600	-21.739%	156	2,838	-41.667%
2026-08-06	0.4600	0.4600	0.4600	0.4600	-4.167%	2	2,843	-54.348%
2026-08-05	0.5000	0.5000	0.4800	0.4800	-2.041%	218	2,845	-56.250%
2026-08-04	0.4900	0.5000	0.4900	0.4900	-12.500%	6	3,063	-57.143%
2026-08-03	0.6300	0.6300	0.5500	0.5600	-6.667%	149	3,065	-62.500%
2026-07-31	0.6000	0.6400	0.5900	0.6000	-1.639%	225	3,109	-65.000%
2026-07-30	0.7000	0.7000	0.6100	0.6100	-23.750%	13	2,893	-65.574%
2026-07-29	0.7100	0.8000	0.7100	0.8000	+14.286%	25	2,883	-73.750%
2026-07-28	0.7500	0.7500	0.7000	0.7000	+4.478%	3	2,858	-70.000%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-1.471%	2	2,855	-68.657%
2026-07-24	0.6600	0.7100	0.6500	0.6800	+6.250%	44	2,853	-69.118%
2026-07-23	0.7000	0.7000	0.6000	0.6400	-1.538%	93	2,815	-67.188%
2026-07-22	0.6300	0.6500	0.6100	0.6500	-4.412%	41	2,829	-67.692%
2026-07-21	0.6800	0.7200	0.6800	0.6800	-16.049%	27	2,817	-69.118%
2026-07-20	0.8600	0.8600	0.7900	0.8100	-5.814%	353	2,827	-74.074%
2026-07-17	0.8900	0.9100	0.8500	0.8600	-1.149%	125	2,801	-75.581%
2026-07-16	0.8100	0.9000	0.8100	0.8700	+24.286%	739	2,747	-75.862%
2026-07-15	0.7100	0.7500	0.6900	0.7000	+4.478%	52	2,554	-70.000%
2026-07-14	0.6800	0.6900	0.6700	0.6700	-8.219%	14	2,502	-68.657%
2026-07-13	0.7000	0.7500	0.7000	0.7300	+14.063%	19	2,512	-71.233%
2026-07-10	0.6400	0.6400	0.6400	0.6400	-1.538%	10	2,494	-67.188%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,492	-67.692%
2026-07-08	0.7000	0.7200	0.6900	0.7000	+2.941%	21	2,493	-70.000%
2026-07-07	0.6200	0.7200	0.6200	0.6800	+17.241%	31	2,474	-69.118%
2026-07-06	0.5500	0.5800	0.5500	0.5800	+3.571%	2	2,443	-63.793%
2026-07-02	0.4500	0.5900	0.4500	0.5600	-3.448%	6	2,436	-62.500%
2026-06-29	0.5800	0.5800	0.5800	0.5800	0.000%	2	2,436	-63.793%
2026-06-25	0.5800	0.5800	0.5800	0.5800	+16.000%	17	2,434	-63.793%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-26.471%	1	2,451	-58.000%
2026-06-16	0.6500	0.6800	0.6500	0.6800	+13.333%	6	2,450	-69.118%
2026-06-15	0.6200	0.6400	0.5900	0.6000	-20.000%	87	2,346	-65.000%
2026-06-12	0.7600	0.7800	0.7200	0.7500	-8.537%	20	2,346	-72.000%
2026-06-11	0.8200	0.8300	0.8200	0.8200	+1.235%	16	2,346	-74.390%
2026-06-10	0.8100	0.8100	0.7900	0.8100	-2.410%	410	2,332	-74.074%
2026-06-09	0.7400	0.8400	0.7400	0.8300	+15.278%	68	1,924	-74.699%
2026-06-08	0.7000	0.7200	0.7000	0.7200	-4.000%	2	1,863	-70.833%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+33.929%	1	1,861	-72.000%
2026-06-03	0.5600	0.5600	0.5600	0.5600	-8.197%	1	1,860	-62.500%
2026-06-02	0.5200	0.6100	0.5200	0.6100	+17.308%	7	1,859	-65.574%
2026-06-01	0.5200	0.5200	0.5200	0.5200	-1.887%	4	1,852	-59.615%
2026-05-29	0.5300	0.5300	0.5300	0.5300	+3.922%	1	1,848	-60.377%
2026-05-28	0.5100	0.5100	0.5100	0.5100	-12.069%	2	1,847	-58.824%
2026-05-27	0.5800	0.5800	0.5800	0.5800	+7.407%	1	1,845	-63.793%
2026-05-26	0.5900	0.6300	0.5200	0.5400	-15.625%	20	1,844	-61.111%
2026-05-21	0.7000	0.7000	0.6400	0.6400	-8.571%	33	1,844	-67.188%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+2.941%	5	1,844	-70.000%
2026-05-19	0.7500	0.7500	0.6800	0.6800	-9.333%	305	1,806	-69.118%
2026-05-18	0.7300	0.7500	0.7200	0.7500	+15.385%	101	1,806	-72.000%
2026-05-15	0.7000	0.7000	0.6500	0.6500	+12.069%	41	1,806	-67.692%
2026-05-14	0.5500	0.6200	0.5500	0.5800	+3.571%	59	1,359	-63.793%
2026-05-06	0.5500	0.5600	0.5500	0.5600	-8.197%	22	1,300	-62.500%
2026-05-04	0.6100	0.6100	0.6100	0.6100	-26.506%	1	1,281	-65.574%
2026-04-29	0.7500	0.8300	0.7500	0.8300	+10.667%	2	1,280	-74.699%
2026-04-28	0.7500	0.7500	0.7500	0.7500	+11.940%	5	1,280	-72.000%
2026-04-27	0.6700	0.6700	0.6700	0.6700	-2.899%	1	1,275	-68.657%
2026-04-24	0.7300	0.7300	0.6500	0.6900	+16.949%	3	1,274	-69.565%
2026-04-23	0.5900	0.5900	0.5900	0.5900	-1.667%	14	1,274	-64.407%
2026-04-22	0.6000	0.6000	0.6000	0.6000	-23.077%	1	1,283	-65.000%
2026-04-21	0.7100	0.7800	0.7100	0.7800	+9.859%	2	1,280	-73.077%
2026-04-16	0.7100	0.7100	0.7100	0.7100	+2.899%	100	1,280	-70.423%
2026-04-15	0.7400	0.7400	0.6900	0.6900	-29.592%	15	1,180	-69.565%
2026-04-13	1.0300	1.0300	0.9800	0.9800	-2.000%	531	1,165	-78.571%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+3.093%	5	635	-79.000%
2026-04-09	1.0000	1.0000	0.9700	0.9700	-7.619%	561	630	-78.351%
2026-04-07	1.0400	1.0500	1.0400	1.0500	+22.093%	2	79	-80.000%
2026-04-01	0.8600	0.8600	0.8600	0.8600	-6.522%	1	77	-75.581%
2026-03-27	0.8100	0.9200	0.8100	0.9200	+17.949%	3	77	-77.174%
2026-03-25	0.7800	0.7800	0.7800	0.7800	-6.024%	5	74	-73.077%
2026-03-24	0.8400	0.8400	0.8300	0.8300	-1.190%	66	69	-74.699%
2026-03-23	0.7900	0.8400	0.7900	0.8400	0.000%	3	3	-75.000%

.dark-mode .DzcX5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DzcX5z{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120P6SMR Nov 20 2026 6.00 Put (SMR261120P00006000)option OPRA

SMR20261120P6
SMR Nov 20 2026 6.00 Put (SMR261120P00006000)
option OPRA