Dark

SMR20261120P7
SMR Nov 20 2026 7.00 Put (SMR261120P00007000)
option OPRA

EOD

Oct 1, 2026

0.5200+4.000%(+0.0200)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5100	0.5400	0.4600	0.5200	+4.000%	91	3,332	0.000%
2026-09-30	0.4700	0.5000	0.4300	0.5000	-1.961%	38	3,329	+4.000%
2026-09-29	0.4800	0.5500	0.4700	0.5100	+2.000%	199	3,322	+1.961%
2026-09-28	0.4400	0.5000	0.4400	0.5000	+19.048%	89	3,142	+4.000%
2026-09-25	0.4200	0.4300	0.4000	0.4200	+5.000%	131	3,096	+23.810%
2026-09-24	0.3300	0.4400	0.3300	0.4000	+8.108%	269	3,094	+30.000%
2026-09-23	0.3700	0.3800	0.3400	0.3700	+2.778%	59	2,892	+40.541%
2026-09-22	0.3900	0.3900	0.3300	0.3600	-2.703%	65	2,868	+44.444%
2026-09-21	0.4200	0.4200	0.3600	0.3700	-22.917%	111	2,833	+40.541%
2026-09-18	0.3700	0.5000	0.3700	0.4800	+41.176%	290	2,779	+8.333%
2026-09-17	0.3300	0.4500	0.3300	0.3400	-35.849%	96	2,538	+52.941%
2026-09-16	0.4900	0.5600	0.4900	0.5300	+10.417%	149	2,494	-1.887%
2026-09-15	0.4600	0.5200	0.4600	0.4800	+4.348%	165	2,432	+8.333%
2026-09-14	0.5200	0.5500	0.4300	0.4600	-4.167%	129	2,288	+13.043%
2026-09-11	0.3200	0.4800	0.3200	0.4800	+65.517%	97	2,258	+8.333%
2026-09-10	0.2800	0.2900	0.2500	0.2900	+20.833%	173	2,196	+79.310%
2026-09-09	0.2500	0.2500	0.2300	0.2400	+9.091%	43	2,049	+116.667%
2026-09-08	0.2600	0.2600	0.2100	0.2200	-38.889%	95	2,067	+136.364%
2026-09-04	0.3500	0.3700	0.3500	0.3600	+2.857%	24	2,115	+44.444%
2026-09-03	0.3400	0.3500	0.3000	0.3500	-5.405%	57	2,115	+48.571%
2026-09-02	0.4200	0.4400	0.3700	0.3700	-15.909%	83	2,165	+40.541%
2026-09-01	0.5000	0.5000	0.4300	0.4400	+2.326%	65	2,121	+18.182%
2026-08-31	0.4700	0.4700	0.4300	0.4300	-8.511%	38	2,074	+20.930%
2026-08-28	0.4600	0.4800	0.4600	0.4700	+9.302%	157	2,041	+10.638%
2026-08-27	0.5000	0.5000	0.4100	0.4300	-20.370%	73	2,012	+20.930%
2026-08-26	0.4000	0.5400	0.3900	0.5400	+25.581%	148	1,979	-3.704%
2026-08-25	0.4600	0.4700	0.4100	0.4300	-21.818%	39	1,932	+20.930%
2026-08-24	0.6000	0.6000	0.5100	0.5500	+14.583%	29	1,909	-5.455%
2026-08-21	0.4900	0.5100	0.4700	0.4800	-14.286%	21	1,886	+8.333%
2026-08-20	0.5700	0.5700	0.5600	0.5600	+7.692%	68	1,890	-7.143%
2026-08-19	0.6200	0.6200	0.5200	0.5200	-14.754%	109	1,887	0.000%
2026-08-18	0.6300	0.6300	0.6100	0.6100	+10.909%	29	1,821	-14.754%
2026-08-17	0.5500	0.5700	0.5200	0.5500	-6.780%	40	1,814	-5.455%
2026-08-14	0.5300	0.6000	0.5300	0.5900	+9.259%	27	1,782	-11.864%
2026-08-13	0.5500	0.5600	0.5300	0.5400	-6.897%	40	1,773	-3.704%
2026-08-12	0.5800	0.6300	0.5400	0.5800	0.000%	32	1,759	-10.345%
2026-08-11	0.6500	0.6500	0.5800	0.5800	-15.942%	10	1,731	-10.345%
2026-08-10	0.6500	0.7000	0.6500	0.6900	+11.290%	10	1,733	-24.638%
2026-08-07	0.6600	0.7300	0.6100	0.6200	-18.421%	56	1,735	-16.129%
2026-08-06	0.7500	0.7600	0.7400	0.7600	-3.797%	15	1,742	-31.579%
2026-08-05	0.8200	0.8300	0.7900	0.7900	-5.952%	739	1,741	-34.177%
2026-08-04	0.8800	0.8800	0.8200	0.8400	-8.696%	85	1,225	-38.095%
2026-08-03	0.9000	0.9300	0.9000	0.9200	-9.804%	19	1,253	-43.478%
2026-07-31	0.9000	1.0500	0.8500	1.0200	+0.990%	63	1,265	-49.020%
2026-07-30	1.0500	1.1400	1.0100	1.0100	-21.094%	27	1,262	-48.515%
2026-07-29	1.1700	1.2800	1.1700	1.2800	+11.304%	25	1,267	-59.375%
2026-07-28	1.1800	1.1800	1.1200	1.1500	+1.770%	16	1,242	-54.783%
2026-07-24	1.1500	1.1700	1.1300	1.1300	+3.670%	7	1,248	-53.982%
2026-07-23	1.0200	1.0900	1.0100	1.0900	+2.830%	12	1,246	-52.294%
2026-07-22	1.0600	1.0600	1.0600	1.0600	+0.952%	6	1,252	-50.943%
2026-07-21	1.0800	1.1000	1.0500	1.0500	-17.323%	28	1,254	-50.476%
2026-07-20	1.3500	1.3500	1.2700	1.2700	-4.511%	34	1,235	-59.055%
2026-07-17	1.4100	1.5100	1.2900	1.3300	-2.920%	296	1,202	-60.902%
2026-07-16	1.2200	1.4000	1.2000	1.3700	+23.423%	141	1,069	-62.044%
2026-07-15	1.0900	1.2000	1.0900	1.1100	+3.738%	38	991	-53.153%
2026-07-14	1.1100	1.1300	1.0600	1.0700	-8.547%	35	953	-51.402%
2026-07-13	1.1500	1.1700	1.1400	1.1700	+15.842%	6	929	-55.556%
2026-07-09	1.0600	1.0600	1.0100	1.0100	-8.182%	10	924	-48.515%
2026-07-08	1.0900	1.1500	1.0900	1.1000	+1.852%	66	917	-52.727%
2026-07-07	1.0000	1.1300	1.0000	1.0800	+20.000%	49	868	-51.852%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-3.226%	1	818	-42.222%
2026-06-30	0.9500	0.9800	0.9300	0.9300	-7.000%	31	818	-44.086%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+8.696%	5	813	-48.000%
2026-06-25	0.9000	0.9200	0.9000	0.9200	+12.195%	16	808	-43.478%
2026-06-23	0.8300	0.8300	0.8200	0.8200	+2.500%	15	807	-36.585%
2026-06-22	0.8000	0.8000	0.8000	0.8000	+2.564%	2	812	-35.000%
2026-06-18	0.8600	0.8600	0.7800	0.7800	-17.895%	34	828	-33.333%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-6.863%	1	828	-45.263%
2026-06-16	1.0000	1.0200	1.0000	1.0200	+9.677%	12	828	-49.020%
2026-06-15	0.9300	0.9300	0.9300	0.9300	-24.390%	1	815	-44.086%
2026-06-11	1.2700	1.2700	1.2300	1.2300	-1.600%	27	815	-57.724%
2026-06-10	1.2000	1.2500	1.1500	1.2500	+3.306%	32	791	-58.400%
2026-06-09	1.1100	1.2700	1.1100	1.2100	+12.037%	42	780	-57.025%
2026-06-08	1.1000	1.1000	1.0800	1.0800	-7.692%	16	775	-51.852%
2026-06-05	1.0100	1.1700	1.0100	1.1700	+28.571%	11	763	-55.556%
2026-06-03	0.8600	0.9100	0.8600	0.9100	+13.750%	4	762	-42.857%
2026-06-01	0.8100	0.8100	0.8000	0.8000	-3.614%	43	758	-35.000%
2026-05-29	0.8800	0.8800	0.8000	0.8300	+18.571%	47	716	-37.349%
2026-05-28	0.8700	0.8700	0.7000	0.7000	-17.647%	2	686	-25.714%
2026-05-27	0.8800	0.8800	0.8500	0.8500	-8.602%	6	684	-38.824%
2026-05-26	0.9300	0.9300	0.9300	0.9300	-13.889%	10	679	-44.086%
2026-05-20	1.1200	1.1200	1.0700	1.0800	-6.087%	13	689	-51.852%
2026-05-19	1.1500	1.2200	1.1500	1.1500	+2.679%	343	678	-54.783%
2026-05-18	1.0600	1.1200	1.0600	1.1200	+12.000%	5	678	-53.571%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+17.647%	5	678	-48.000%
2026-05-13	0.8500	0.8500	0.8500	0.8500	0.000%	10	325	-38.824%
2026-05-07	0.7800	0.8700	0.7800	0.8500	-5.556%	5	316	-38.824%
2026-05-05	0.9000	0.9000	0.9000	0.9000	-2.174%	2	311	-42.222%
2026-05-04	0.9000	0.9200	0.9000	0.9200	-6.122%	100	310	-43.478%
2026-05-01	0.9800	0.9800	0.9800	0.9800	-2.000%	1	211	-46.939%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-6.542%	30	211	-48.000%
2026-04-29	1.0800	1.0800	1.0700	1.0700	+1.905%	2	210	-51.402%
2026-04-28	1.0500	1.0500	1.0500	1.0500	+0.962%	1	211	-50.476%
2026-04-24	0.9500	1.0500	0.9500	1.0400	+11.828%	33	210	-50.000%
2026-04-22	0.9500	0.9500	0.9300	0.9300	-7.000%	2	179	-44.086%
2026-04-21	0.9700	1.0000	0.9700	1.0000	-10.714%	2	177	-48.000%
2026-04-15	1.1200	1.1200	1.1200	1.1200	-24.324%	1	177	-53.571%
2026-04-13	1.4800	1.4800	1.4800	1.4800	+2.778%	2	176	-64.865%
2026-04-09	1.4400	1.4400	1.4400	1.4400	-4.000%	50	174	-63.889%
2026-04-07	1.5100	1.5100	1.4700	1.5000	+12.782%	118	130	-65.333%
2026-04-06	1.3000	1.3300	1.3000	1.3300	-5.000%	6	20	-60.902%
2026-04-02	1.4200	1.4200	1.3700	1.4000	+10.236%	8	7	-62.857%
2026-04-01	1.2700	1.2700	1.2700	1.2700	-5.224%	1	7	-59.055%
2026-03-30	1.3100	1.3400	1.3100	1.3400	+1.515%	3	7	-61.194%
2026-03-27	1.3200	1.3200	1.3200	1.3200	0.000%	4	4	-60.606%

.dark-mode .hgFmjY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgFmjY{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120P7SMR Nov 20 2026 7.00 Put (SMR261120P00007000)option OPRA

SMR20261120P7
SMR Nov 20 2026 7.00 Put (SMR261120P00007000)
option OPRA