Dark

SMR20261120P8
SMR Nov 20 2026 8.00 Put (SMR261120P00008000)
option OPRA

EOD

Oct 1, 2026

1.01+4.124%(+0.04)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8800	1.0400	0.8800	1.0100	+4.124%	12	8,508	0.000%
2026-09-30	0.9700	1.0500	0.9000	0.9700	-4.902%	127	8,499	+4.124%
2026-09-29	0.9700	1.0500	0.9200	1.0200	+5.155%	172	8,405	-0.980%
2026-09-28	0.8900	0.9900	0.8900	0.9700	+14.118%	282	8,401	+4.124%
2026-09-25	0.7700	0.8700	0.7700	0.8500	+4.938%	149	8,425	+18.824%
2026-09-24	0.8000	0.8700	0.8000	0.8100	+6.579%	70	8,377	+24.691%
2026-09-23	0.7700	0.8300	0.7000	0.7600	+5.556%	207	8,358	+32.895%
2026-09-22	0.7700	0.7800	0.6900	0.7200	-1.370%	1,256	8,354	+40.278%
2026-09-21	0.6300	0.8300	0.6300	0.7300	-20.652%	296	8,502	+38.356%
2026-09-18	0.6800	0.9400	0.6800	0.9200	+31.429%	162	8,346	+9.783%
2026-09-17	0.8100	0.8100	0.6500	0.7000	-26.316%	316	8,277	+44.286%
2026-09-16	0.9000	1.0400	0.9000	0.9500	+6.742%	513	8,242	+6.316%
2026-09-15	0.9000	0.9600	0.8400	0.8900	0.000%	130	8,108	+13.483%
2026-09-14	0.9700	1.0000	0.7900	0.8900	-1.111%	256	8,092	+13.483%
2026-09-11	0.5700	0.9000	0.5700	0.9000	+66.667%	1,243	7,978	+12.222%
2026-09-10	0.5000	0.5500	0.5000	0.5400	+17.391%	203	6,916	+87.037%
2026-09-09	0.4300	0.5200	0.4300	0.4600	+9.524%	169	6,783	+119.565%
2026-09-08	0.5200	0.5300	0.4100	0.4200	-43.243%	150	6,677	+140.476%
2026-09-04	0.6600	0.7400	0.6500	0.7400	+12.121%	53	6,748	+36.486%
2026-09-03	0.6500	0.6600	0.6000	0.6600	-4.348%	60	6,748	+53.030%
2026-09-02	0.8000	0.8000	0.6900	0.6900	-12.658%	32	6,765	+46.377%
2026-09-01	0.7900	0.7900	0.7900	0.7900	+1.282%	4	6,754	+27.848%
2026-08-31	0.8400	0.8400	0.7800	0.7800	-4.878%	16	6,754	+29.487%
2026-08-28	0.7300	0.8500	0.7300	0.8200	+7.895%	2,110	6,765	+23.171%
2026-08-27	0.7900	0.7900	0.7500	0.7600	-11.628%	41	6,139	+32.895%
2026-08-26	0.7600	0.9200	0.6900	0.8600	+10.256%	68	6,133	+17.442%
2026-08-25	0.9000	0.9000	0.7200	0.7800	-17.895%	70	6,124	+29.487%
2026-08-24	0.9000	1.0000	0.9000	0.9500	+10.465%	12	6,104	+6.316%
2026-08-21	0.8000	0.8900	0.8000	0.8600	-9.474%	99	6,100	+17.442%
2026-08-20	0.9700	1.0000	0.9500	0.9500	+7.955%	12	6,088	+6.316%
2026-08-19	1.0300	1.0800	0.8800	0.8800	-16.190%	97	6,088	+14.773%
2026-08-18	1.0500	1.0900	1.0300	1.0500	+9.375%	165	6,064	-3.810%
2026-08-17	0.9500	0.9600	0.9000	0.9600	+2.128%	96	5,909	+5.208%
2026-08-14	0.8700	0.9900	0.8700	0.9400	+5.618%	30	5,837	+7.447%
2026-08-13	0.8900	0.9600	0.8500	0.8900	-4.301%	21	5,831	+13.483%
2026-08-12	0.9600	1.0000	0.9300	0.9300	0.000%	25	5,843	+8.602%
2026-08-11	1.0400	1.0600	0.9300	0.9300	-15.455%	31	5,845	+8.602%
2026-08-10	1.0100	1.1000	1.0100	1.1000	+10.000%	18	5,851	-8.182%
2026-08-07	1.0400	1.1300	0.9800	1.0000	-13.043%	80	5,845	+1.000%
2026-08-06	1.3200	1.3200	1.1500	1.1500	-7.258%	165	5,811	-12.174%
2026-08-05	1.2500	1.2700	1.2300	1.2400	0.000%	71	5,752	-18.548%
2026-08-04	1.3000	1.3000	1.2400	1.2400	-13.287%	119	5,694	-18.548%
2026-08-03	1.4500	1.4500	1.3800	1.4300	-8.917%	142	5,720	-29.371%
2026-07-31	1.4300	1.5800	1.4000	1.5700	+1.290%	338	5,667	-35.669%
2026-07-30	1.6600	1.6600	1.5400	1.5500	-13.408%	161	5,616	-34.839%
2026-07-29	1.7000	1.8300	1.6400	1.7900	+4.070%	81	5,604	-43.575%
2026-07-28	1.5500	1.7200	1.5500	1.7200	+1.775%	46	5,594	-41.279%
2026-07-27	1.6800	1.7200	1.6700	1.6900	-1.170%	33	5,575	-40.237%
2026-07-24	1.5300	1.7100	1.5300	1.7100	+6.875%	206	5,587	-40.936%
2026-07-22	1.5600	1.6200	1.5100	1.6000	+1.266%	90	5,737	-36.875%
2026-07-21	1.6700	1.6700	1.5600	1.5800	-13.661%	106	5,733	-36.076%
2026-07-20	1.9400	1.9700	1.8000	1.8300	-3.175%	14	5,671	-44.809%
2026-07-17	1.9800	2.0100	1.8600	1.8900	-5.970%	570	5,670	-46.561%
2026-07-16	1.7800	2.0100	1.7800	2.0100	+18.935%	834	5,272	-49.751%
2026-07-15	1.5000	1.7400	1.5000	1.6900	+6.289%	40	4,769	-40.237%
2026-07-14	1.6000	1.6100	1.5600	1.5900	-7.558%	46	4,783	-36.478%
2026-07-13	1.6000	1.7300	1.4600	1.7200	+14.667%	135	4,776	-41.279%
2026-07-10	1.5600	1.5600	1.5000	1.5000	0.000%	3	4,721	-32.667%
2026-07-09	1.5200	1.5200	1.5000	1.5000	-6.250%	6	4,720	-32.667%
2026-07-08	1.6400	1.6900	1.6000	1.6000	+1.911%	54	4,714	-36.875%
2026-07-07	1.4500	1.6500	1.4500	1.5700	+12.950%	39	4,667	-35.669%
2026-07-06	1.3800	1.3900	1.3400	1.3900	-0.714%	22	4,635	-27.338%
2026-07-02	1.2600	1.4000	1.2600	1.4000	+7.692%	34	4,595	-27.857%
2026-07-01	1.2800	1.3000	1.2300	1.3000	-5.109%	47	4,595	-22.308%
2026-06-30	1.3600	1.3800	1.3600	1.3700	+2.239%	5	4,616	-26.277%
2026-06-29	1.3400	1.3400	1.3400	1.3400	-1.471%	10	4,616	-24.627%
2026-06-26	1.3700	1.3700	1.3600	1.3600	+0.741%	6	4,623	-25.735%
2026-06-25	1.3000	1.3500	1.3000	1.3500	-4.930%	103	4,621	-25.185%
2026-06-24	1.3300	1.4200	1.3300	1.4200	+23.478%	12	4,620	-28.873%
2026-06-23	1.2700	1.2700	1.1500	1.1500	+4.545%	5	4,626	-12.174%
2026-06-22	1.1700	1.1700	1.1000	1.1000	-6.780%	20	4,621	-8.182%
2026-06-18	1.1400	1.2200	1.1400	1.1800	-10.606%	228	4,629	-14.407%
2026-06-17	1.4200	1.4200	1.3000	1.3200	-8.966%	24	4,629	-23.485%
2026-06-16	1.4600	1.4600	1.4500	1.4500	+2.113%	5	4,629	-30.345%
2026-06-15	1.3700	1.4200	1.3200	1.4200	-10.692%	28	4,672	-28.873%
2026-06-12	1.6500	1.6500	1.5500	1.5900	-8.621%	63	4,672	-36.478%
2026-06-11	1.7500	1.7600	1.7400	1.7400	-0.571%	28	4,672	-41.954%
2026-06-10	1.6200	1.7700	1.6000	1.7500	+6.061%	797	4,651	-42.286%
2026-06-09	1.5700	1.7300	1.5700	1.6500	+7.143%	224	5,217	-38.788%
2026-06-08	1.5400	1.5400	1.5400	1.5400	-6.098%	200	5,406	-34.416%
2026-06-05	1.4100	1.6700	1.3900	1.6400	+25.191%	921	5,606	-38.415%
2026-06-04	1.3500	1.4500	1.3100	1.3100	+0.769%	58	4,700	-22.901%
2026-06-03	1.2600	1.3700	1.1500	1.3000	+11.111%	98	4,683	-22.308%
2026-06-02	1.1100	1.1700	1.0600	1.1700	+2.632%	309	4,586	-13.675%
2026-06-01	1.1500	1.1500	1.1400	1.1400	-10.236%	13	4,281	-11.404%
2026-05-29	1.2500	1.3000	1.2500	1.2700	+7.627%	52	4,268	-20.472%
2026-05-28	1.2800	1.3100	1.1400	1.1800	+1.724%	46	4,262	-14.407%
2026-05-27	1.2100	1.2100	1.1600	1.1600	-7.937%	2	4,216	-12.931%
2026-05-26	1.1800	1.3300	1.1500	1.2600	-16.000%	11	4,214	-19.841%
2026-05-20	1.5800	1.5800	1.5000	1.5000	-7.975%	2	4,217	-32.667%
2026-05-19	1.6500	1.7400	1.5900	1.6300	+5.844%	334	4,217	-38.037%
2026-05-18	1.5000	1.5900	1.4500	1.5400	+9.220%	719	4,217	-34.416%
2026-05-15	1.4100	1.4100	1.4100	1.4100	+10.156%	20	4,217	-28.369%
2026-05-14	1.3300	1.3300	1.2800	1.2800	0.000%	6	3,174	-21.094%
2026-05-13	1.2800	1.2800	1.2800	1.2800	-2.290%	3	3,160	-21.094%
2026-05-12	1.0300	1.3100	1.0300	1.3100	+9.167%	5	3,160	-22.901%
2026-05-08	1.2600	1.3000	1.2000	1.2000	+20.000%	5	3,160	-15.833%
2026-05-07	1.2000	1.2000	1.0000	1.0000	-27.007%	4	3,155	+1.000%
2026-05-05	1.3100	1.3700	1.3100	1.3700	+1.481%	3	3,151	-26.277%
2026-05-04	1.3500	1.3500	1.3400	1.3500	+0.746%	5	3,152	-25.185%
2026-05-01	1.3400	1.3400	1.3300	1.3400	-2.190%	7	3,150	-24.627%
2026-04-30	1.3700	1.3700	1.3700	1.3700	-10.458%	1	3,150	-26.277%
2026-04-29	1.5200	1.5300	1.5200	1.5300	+9.286%	2	3,149	-33.987%
2026-04-27	1.4600	1.4600	1.4000	1.4000	-2.778%	1,003	3,147	-27.857%
2026-04-24	1.4000	1.4400	1.4000	1.4400	+2.128%	202	2,145	-29.861%
2026-04-23	1.2700	1.4100	1.2700	1.4100	+13.710%	25	1,964	-28.369%
2026-04-22	1.2400	1.2400	1.2400	1.2400	-10.791%	2	1,944	-18.548%
2026-04-21	1.3900	1.3900	1.3900	1.3900	+6.107%	1	1,941	-27.338%
2026-04-20	1.3100	1.3100	1.3100	1.3100	-1.504%	10	1,941	-22.901%
2026-04-17	1.3500	1.3500	1.3300	1.3300	-9.524%	11	1,941	-24.060%
2026-04-16	1.5500	1.5500	1.4700	1.4700	+7.299%	853	1,930	-31.293%
2026-04-15	1.3700	1.3700	1.3700	1.3700	-22.599%	1	1,077	-26.277%
2026-04-14	1.7000	1.8200	1.7000	1.7700	-5.851%	284	1,076	-42.938%
2026-04-10	1.8800	1.8800	1.8800	1.8800	-8.738%	10	799	-46.277%
2026-04-07	2.0100	2.0600	2.0100	2.0600	+10.753%	16	789	-50.971%
2026-04-02	1.8900	1.9200	1.8300	1.8600	+9.412%	26	764	-45.699%
2026-04-01	1.6800	1.7000	1.6800	1.7000	-5.556%	3	764	-40.588%
2026-03-31	1.8000	1.8000	1.8000	1.8000	-0.552%	4	763	-43.889%
2026-03-27	1.8100	1.8100	1.8100	1.8100	+16.774%	9	759	-44.199%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-6.061%	4	751	-34.839%
2026-03-24	1.6000	1.6500	1.6000	1.6500	+5.769%	339	747	-38.788%
2026-03-23	1.5800	1.5800	1.5600	1.5600	0.000%	408	408	-35.256%

.dark-mode .THcNZv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THcNZv{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120P8SMR Nov 20 2026 8.00 Put (SMR261120P00008000)option OPRA

SMR20261120P8
SMR Nov 20 2026 8.00 Put (SMR261120P00008000)
option OPRA