Dark

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

EOD

Aug 5, 2026

1.240.000%(0.00)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2500	1.2700	1.2300	1.2400	0.000%	71	5,752	0.000%
2026-08-04	1.3000	1.3000	1.2400	1.2400	-13.287%	119	5,694	0.000%
2026-08-03	1.4500	1.4500	1.3800	1.4300	-8.917%	142	5,720	-13.287%
2026-07-31	1.4300	1.5800	1.4000	1.5700	+1.290%	338	5,667	-21.019%
2026-07-30	1.6600	1.6600	1.5400	1.5500	-13.408%	161	5,616	-20.000%
2026-07-29	1.7000	1.8300	1.6400	1.7900	+4.070%	81	5,604	-30.726%
2026-07-28	1.5500	1.7200	1.5500	1.7200	+1.775%	46	5,594	-27.907%
2026-07-27	1.6800	1.7200	1.6700	1.6900	-1.170%	33	5,575	-26.627%
2026-07-24	1.5300	1.7100	1.5300	1.7100	+6.875%	206	5,587	-27.485%
2026-07-22	1.5600	1.6200	1.5100	1.6000	+1.266%	90	5,737	-22.500%
2026-07-21	1.6700	1.6700	1.5600	1.5800	-13.661%	106	5,733	-21.519%
2026-07-20	1.9400	1.9700	1.8000	1.8300	-3.175%	14	5,671	-32.240%
2026-07-17	1.9800	2.0100	1.8600	1.8900	-5.970%	570	5,670	-34.392%
2026-07-16	1.7800	2.0100	1.7800	2.0100	+18.935%	834	5,272	-38.308%
2026-07-15	1.5000	1.7400	1.5000	1.6900	+6.289%	40	4,769	-26.627%
2026-07-14	1.6000	1.6100	1.5600	1.5900	-7.558%	46	4,783	-22.013%
2026-07-13	1.6000	1.7300	1.4600	1.7200	+14.667%	135	4,776	-27.907%
2026-07-10	1.5600	1.5600	1.5000	1.5000	0.000%	3	4,721	-17.333%
2026-07-09	1.5200	1.5200	1.5000	1.5000	-6.250%	6	4,720	-17.333%
2026-07-08	1.6400	1.6900	1.6000	1.6000	+1.911%	54	4,714	-22.500%
2026-07-07	1.4500	1.6500	1.4500	1.5700	+12.950%	39	4,667	-21.019%
2026-07-06	1.3800	1.3900	1.3400	1.3900	-0.714%	22	4,635	-10.791%
2026-07-02	1.2600	1.4000	1.2600	1.4000	+7.692%	34	4,595	-11.429%
2026-07-01	1.2800	1.3000	1.2300	1.3000	-5.109%	47	4,595	-4.615%
2026-06-30	1.3600	1.3800	1.3600	1.3700	+2.239%	5	4,616	-9.489%
2026-06-29	1.3400	1.3400	1.3400	1.3400	-1.471%	10	4,616	-7.463%
2026-06-26	1.3700	1.3700	1.3600	1.3600	+0.741%	6	4,623	-8.824%
2026-06-25	1.3000	1.3500	1.3000	1.3500	-4.930%	103	4,621	-8.148%
2026-06-24	1.3300	1.4200	1.3300	1.4200	+23.478%	12	4,620	-12.676%
2026-06-23	1.2700	1.2700	1.1500	1.1500	+4.545%	5	4,626	+7.826%
2026-06-22	1.1700	1.1700	1.1000	1.1000	-6.780%	20	4,621	+12.727%
2026-06-18	1.1400	1.2200	1.1400	1.1800	-10.606%	228	4,629	+5.085%
2026-06-17	1.4200	1.4200	1.3000	1.3200	-8.966%	24	4,629	-6.061%
2026-06-16	1.4600	1.4600	1.4500	1.4500	+2.113%	5	4,629	-14.483%
2026-06-15	1.3700	1.4200	1.3200	1.4200	-10.692%	28	4,672	-12.676%
2026-06-12	1.6500	1.6500	1.5500	1.5900	-8.621%	63	4,672	-22.013%
2026-06-11	1.7500	1.7600	1.7400	1.7400	-0.571%	28	4,672	-28.736%
2026-06-10	1.6200	1.7700	1.6000	1.7500	+6.061%	797	4,651	-29.143%
2026-06-09	1.5700	1.7300	1.5700	1.6500	+7.143%	224	5,217	-24.848%
2026-06-08	1.5400	1.5400	1.5400	1.5400	-6.098%	200	5,406	-19.481%
2026-06-05	1.4100	1.6700	1.3900	1.6400	+25.191%	921	5,606	-24.390%
2026-06-04	1.3500	1.4500	1.3100	1.3100	+0.769%	58	4,700	-5.344%
2026-06-03	1.2600	1.3700	1.1500	1.3000	+11.111%	98	4,683	-4.615%
2026-06-02	1.1100	1.1700	1.0600	1.1700	+2.632%	309	4,586	+5.983%
2026-06-01	1.1500	1.1500	1.1400	1.1400	-10.236%	13	4,281	+8.772%
2026-05-29	1.2500	1.3000	1.2500	1.2700	+7.627%	52	4,268	-2.362%
2026-05-28	1.2800	1.3100	1.1400	1.1800	+1.724%	46	4,262	+5.085%
2026-05-27	1.2100	1.2100	1.1600	1.1600	-7.937%	2	4,216	+6.897%
2026-05-26	1.1800	1.3300	1.1500	1.2600	-16.000%	11	4,214	-1.587%
2026-05-20	1.5800	1.5800	1.5000	1.5000	-7.975%	2	4,217	-17.333%
2026-05-19	1.6500	1.7400	1.5900	1.6300	+5.844%	334	4,217	-23.926%
2026-05-18	1.5000	1.5900	1.4500	1.5400	+9.220%	719	4,217	-19.481%
2026-05-15	1.4100	1.4100	1.4100	1.4100	+10.156%	20	4,217	-12.057%
2026-05-14	1.3300	1.3300	1.2800	1.2800	0.000%	6	3,174	-3.125%
2026-05-13	1.2800	1.2800	1.2800	1.2800	-2.290%	3	3,160	-3.125%
2026-05-12	1.0300	1.3100	1.0300	1.3100	+9.167%	5	3,160	-5.344%
2026-05-08	1.2600	1.3000	1.2000	1.2000	+20.000%	5	3,160	+3.333%
2026-05-07	1.2000	1.2000	1.0000	1.0000	-27.007%	4	3,155	+24.000%
2026-05-05	1.3100	1.3700	1.3100	1.3700	+1.481%	3	3,151	-9.489%
2026-05-04	1.3500	1.3500	1.3400	1.3500	+0.746%	5	3,152	-8.148%
2026-05-01	1.3400	1.3400	1.3300	1.3400	-2.190%	7	3,150	-7.463%
2026-04-30	1.3700	1.3700	1.3700	1.3700	-10.458%	1	3,150	-9.489%
2026-04-29	1.5200	1.5300	1.5200	1.5300	+9.286%	2	3,149	-18.954%
2026-04-27	1.4600	1.4600	1.4000	1.4000	-2.778%	1,003	3,147	-11.429%
2026-04-24	1.4000	1.4400	1.4000	1.4400	+2.128%	202	2,145	-13.889%
2026-04-23	1.2700	1.4100	1.2700	1.4100	+13.710%	25	1,964	-12.057%
2026-04-22	1.2400	1.2400	1.2400	1.2400	-10.791%	2	1,944	0.000%
2026-04-21	1.3900	1.3900	1.3900	1.3900	+6.107%	1	1,941	-10.791%
2026-04-20	1.3100	1.3100	1.3100	1.3100	-1.504%	10	1,941	-5.344%
2026-04-17	1.3500	1.3500	1.3300	1.3300	-9.524%	11	1,941	-6.767%
2026-04-16	1.5500	1.5500	1.4700	1.4700	+7.299%	853	1,930	-15.646%
2026-04-15	1.3700	1.3700	1.3700	1.3700	-22.599%	1	1,077	-9.489%
2026-04-14	1.7000	1.8200	1.7000	1.7700	-5.851%	284	1,076	-29.944%
2026-04-10	1.8800	1.8800	1.8800	1.8800	-8.738%	10	799	-34.043%
2026-04-07	2.0100	2.0600	2.0100	2.0600	+10.753%	16	789	-39.806%
2026-04-02	1.8900	1.9200	1.8300	1.8600	+9.412%	26	764	-33.333%
2026-04-01	1.6800	1.7000	1.6800	1.7000	-5.556%	3	764	-27.059%
2026-03-31	1.8000	1.8000	1.8000	1.8000	-0.552%	4	763	-31.111%
2026-03-27	1.8100	1.8100	1.8100	1.8100	+16.774%	9	759	-31.492%
2026-03-26	1.5500	1.5500	1.5500	1.5500	-6.061%	4	751	-20.000%
2026-03-24	1.6000	1.6500	1.6000	1.6500	+5.769%	339	747	-24.848%
2026-03-23	1.5800	1.5800	1.5600	1.5600	0.000%	408	408	-20.513%

.dark-mode .V7DDdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V7DDdP{ 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