Dark

SMR20261120P9
SMR Nov 20 2026 9.00 Put (SMR261120P00009000)
option OPRA

EOD

Oct 1, 2026

1.75+4.790%(+0.08)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7100	1.7500	1.5400	1.7500	+4.790%	21	3,450	0.000%
2026-09-30	1.5000	1.6700	1.5000	1.6700	-4.023%	69	3,447	+4.790%
2026-09-29	1.5700	1.7400	1.5700	1.7400	+5.455%	15	3,449	+0.575%
2026-09-28	1.6200	1.6500	1.5800	1.6500	+14.583%	646	3,445	+6.061%
2026-09-25	1.3900	1.4700	1.3500	1.4400	+2.857%	122	3,584	+21.528%
2026-09-24	1.4600	1.4600	1.3800	1.4000	+7.692%	108	3,577	+25.000%
2026-09-23	1.2600	1.3000	1.2600	1.3000	+4.839%	665	3,512	+34.615%
2026-09-22	1.2500	1.3200	1.2300	1.2400	-0.800%	11	3,017	+41.129%
2026-09-21	1.1800	1.3400	1.1800	1.2500	-18.301%	730	3,009	+40.000%
2026-09-18	1.1200	1.5300	1.1200	1.5300	+28.571%	68	2,704	+14.379%
2026-09-17	1.2500	1.2800	1.1700	1.1900	-26.543%	286	2,678	+47.059%
2026-09-16	1.5600	1.6500	1.5600	1.6200	+16.547%	68	2,422	+8.025%
2026-09-15	1.5500	1.5600	1.3900	1.3900	-4.138%	90	2,404	+25.899%
2026-09-14	1.6000	1.6100	1.3400	1.4500	+0.694%	320	2,418	+20.690%
2026-09-11	1.0000	1.4400	1.0000	1.4400	+58.242%	150	2,455	+21.528%
2026-09-10	0.8600	0.9400	0.8600	0.9100	+21.333%	51	2,493	+92.308%
2026-09-09	0.7800	0.7800	0.7500	0.7500	+7.143%	4	2,489	+133.333%
2026-09-08	0.8500	0.8500	0.7000	0.7000	-36.364%	102	2,489	+150.000%
2026-09-04	1.1000	1.1400	1.0800	1.1000	+0.917%	316	2,628	+59.091%
2026-09-03	1.0400	1.0900	1.0400	1.0900	-14.844%	36	2,628	+60.550%
2026-09-02	1.2800	1.2800	1.2800	1.2800	-2.290%	6	2,638	+36.719%
2026-09-01	1.4600	1.4600	1.3000	1.3100	+4.800%	213	2,638	+33.588%
2026-08-31	1.2800	1.2800	1.2500	1.2500	-6.716%	46	2,436	+40.000%
2026-08-28	1.2100	1.3400	1.1700	1.3400	+11.667%	26	2,446	+30.597%
2026-08-27	1.2500	1.2500	1.2000	1.2000	-12.409%	31	2,446	+45.833%
2026-08-26	1.1400	1.4500	1.1400	1.3700	+12.295%	44	2,436	+27.737%
2026-08-25	1.3800	1.4000	1.1600	1.2200	-14.085%	152	2,441	+43.443%
2026-08-24	1.4900	1.4900	1.4200	1.4200	+3.650%	11	2,437	+23.239%
2026-08-21	1.3600	1.3700	1.2800	1.3700	-6.164%	149	2,437	+27.737%
2026-08-20	1.4500	1.5400	1.4500	1.4600	+4.286%	149	2,318	+19.863%
2026-08-19	1.5000	1.5000	1.3700	1.4000	-14.110%	53	2,217	+25.000%
2026-08-18	1.5800	1.6700	1.5800	1.6300	+16.429%	79	2,194	+7.362%
2026-08-17	1.4100	1.4200	1.4000	1.4000	-7.285%	11	2,188	+25.000%
2026-08-14	1.2200	1.5100	1.2200	1.5100	+14.394%	265	2,187	+15.894%
2026-08-13	1.3600	1.4400	1.3200	1.3200	-5.714%	16	2,422	+32.576%
2026-08-12	1.4800	1.5000	1.3800	1.4000	-4.762%	23	2,422	+25.000%
2026-08-11	1.5200	1.6500	1.4700	1.4700	-2.000%	12	2,412	+19.048%
2026-08-07	1.5400	1.6300	1.4400	1.5000	-10.714%	61	2,407	+16.667%
2026-08-06	1.7000	1.7500	1.6000	1.6800	-5.085%	43	2,409	+4.167%
2026-08-05	1.7900	1.7900	1.7600	1.7700	+1.143%	129	2,437	-1.130%
2026-08-04	1.8200	1.8400	1.7500	1.7500	-8.854%	83	2,321	0.000%
2026-08-03	2.1700	2.1700	1.9200	1.9200	-8.571%	227	2,298	-8.854%
2026-07-31	1.9800	2.1900	1.9800	2.1000	-1.869%	271	2,104	-16.667%
2026-07-30	2.3300	2.3300	2.1300	2.1400	-18.008%	144	1,895	-18.224%
2026-07-29	2.3900	2.6100	2.3900	2.6100	+11.064%	37	1,769	-32.950%
2026-07-28	2.4400	2.4400	2.2900	2.3500	+7.306%	150	1,769	-25.532%
2026-07-27	2.1900	2.1900	2.1900	2.1900	-6.410%	1	1,705	-20.091%
2026-07-24	2.2100	2.3400	2.2100	2.3400	+7.834%	10	1,705	-25.214%
2026-07-23	2.0900	2.1700	2.0900	2.1700	-2.252%	7	1,705	-19.355%
2026-07-22	2.0500	2.2300	2.0500	2.2200	+3.738%	472	1,707	-21.171%
2026-07-21	2.4000	2.4000	2.1300	2.1400	-13.710%	49	1,524	-18.224%
2026-07-20	2.5000	2.6200	2.4400	2.4800	-3.125%	123	1,516	-29.435%
2026-07-17	2.6900	2.6900	2.5500	2.5600	-3.030%	269	1,401	-31.641%
2026-07-16	2.4100	2.6900	2.4100	2.6400	+15.789%	105	1,194	-33.712%
2026-07-15	2.2100	2.3700	2.2100	2.2800	+5.069%	25	1,143	-23.246%
2026-07-14	2.2100	2.2100	2.1600	2.1700	-6.466%	24	1,122	-19.355%
2026-07-13	2.1300	2.3400	2.1300	2.3200	+13.171%	19	1,110	-24.569%
2026-07-10	2.0800	2.1700	2.0500	2.0500	-3.302%	40	1,095	-14.634%
2026-07-09	2.1700	2.1700	2.0800	2.1200	-3.636%	57	1,092	-17.453%
2026-07-08	2.1900	2.2500	2.1900	2.2000	+3.774%	110	1,086	-20.455%
2026-07-07	2.1000	2.2700	2.1000	2.1200	+13.369%	134	1,069	-17.453%
2026-07-06	1.8700	1.8700	1.8700	1.8700	-2.604%	1	1,032	-6.417%
2026-07-02	1.7900	1.9200	1.6700	1.9200	+12.941%	31	1,028	-8.854%
2026-07-01	1.7600	1.7600	1.7000	1.7000	-9.574%	5	1,028	+2.941%
2026-06-30	1.9300	1.9300	1.8800	1.8800	+1.075%	13	1,028	-6.915%
2026-06-29	1.8600	1.8600	1.8600	1.8600	-5.102%	2	1,018	-5.914%
2026-06-26	1.9600	1.9600	1.9600	1.9600	+0.513%	2	1,018	-10.714%
2026-06-25	1.8300	1.9500	1.8300	1.9500	+3.175%	15	1,018	-10.256%
2026-06-24	1.8600	1.8900	1.8000	1.8900	+9.249%	11	1,018	-7.407%
2026-06-23	1.7100	1.7300	1.7100	1.7300	+7.453%	16	1,011	+1.156%
2026-06-22	1.6600	1.6600	1.6000	1.6100	0.000%	3	1,011	+8.696%
2026-06-18	1.7300	1.7300	1.6000	1.6100	-18.274%	34	1,016	+8.696%
2026-06-16	1.9500	2.0000	1.9500	1.9700	+8.242%	17	1,016	-11.168%
2026-06-15	1.8800	1.8900	1.8200	1.8200	-16.129%	34	1,019	-3.846%
2026-06-12	2.1200	2.1700	2.1000	2.1700	-7.265%	9	1,019	-19.355%
2026-06-11	2.3300	2.3500	2.3100	2.3400	-2.500%	5	1,019	-25.214%
2026-06-10	2.2200	2.4000	2.2200	2.4000	+9.091%	30	1,015	-27.083%
2026-06-09	2.1100	2.3400	2.1100	2.2000	+8.374%	51	1,021	-20.455%
2026-06-08	2.0400	2.0400	2.0300	2.0300	-7.306%	12	990	-13.793%
2026-06-05	1.9000	2.2400	1.9000	2.1900	+25.143%	80	984	-20.091%
2026-06-04	1.8300	1.8300	1.7500	1.7500	-2.778%	16	974	0.000%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+15.385%	5	967	-2.778%
2026-06-02	1.4900	1.5700	1.4200	1.5600	-2.500%	8	962	+12.179%
2026-06-01	1.6000	1.6000	1.6000	1.6000	+6.667%	1	955	+9.375%
2026-05-29	1.6500	1.7500	1.5000	1.5000	-7.975%	22	955	+16.667%
2026-05-28	1.6300	1.6300	1.6300	1.6300	-2.395%	1	952	+7.362%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-1.765%	5	951	+4.790%
2026-05-26	1.7800	1.7800	1.6600	1.7000	-3.409%	12	946	+2.941%
2026-05-22	1.7600	1.7600	1.7500	1.7600	-11.111%	369	939	-0.568%
2026-05-21	1.9500	1.9900	1.9500	1.9800	-1.000%	32	617	-11.616%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-6.977%	4	617	-12.500%
2026-05-19	2.1300	2.2900	2.1300	2.1500	+2.381%	45	545	-18.605%
2026-05-18	2.0000	2.1000	2.0000	2.1000	+21.387%	20	545	-16.667%
2026-05-12	1.7300	1.7300	1.7300	1.7300	+11.613%	1	545	+1.156%
2026-05-11	1.7000	1.7000	1.5500	1.5500	-10.405%	5	545	+12.903%
2026-05-08	1.7300	1.7300	1.7300	1.7300	+6.135%	1	541	+1.156%
2026-05-07	1.7000	1.7000	1.6300	1.6300	+4.487%	5	541	+7.362%
2026-05-06	1.5600	1.5600	1.5600	1.5600	-13.333%	1	537	+12.179%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+5.882%	15	537	-2.778%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-8.602%	4	522	+2.941%
2026-04-30	1.8600	1.8600	1.8600	1.8600	-8.374%	3	518	-5.914%
2026-04-29	2.0300	2.0300	2.0300	2.0300	+4.103%	4	521	-13.793%
2026-04-28	1.9500	1.9500	1.9500	1.9500	+18.182%	1	518	-10.256%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-4.624%	10	517	+6.061%
2026-04-22	1.8300	1.8300	1.7300	1.7300	+4.217%	53	517	+1.156%
2026-04-21	1.6600	1.6600	1.6600	1.6600	-7.778%	1	505	+5.422%
2026-04-20	1.8000	1.8000	1.8000	1.8000	+0.559%	8	505	-2.778%
2026-04-17	1.8600	1.8600	1.7300	1.7900	-10.500%	28	505	-2.235%
2026-04-16	2.1000	2.1000	2.0000	2.0000	-12.664%	7	496	-12.500%
2026-04-14	2.2300	2.2900	2.1500	2.2900	-10.196%	209	490	-23.581%
2026-04-13	2.6600	2.7000	2.4900	2.5500	+0.394%	126	507	-31.373%
2026-04-09	2.5400	2.5400	2.5400	2.5400	+12.389%	1	384	-31.102%
2026-04-08	2.2600	2.2600	2.2600	2.2600	-14.068%	1	383	-22.566%
2026-04-07	2.5000	2.6500	2.5000	2.6300	+11.915%	37	383	-33.460%
2026-04-06	2.2900	2.3500	2.2900	2.3500	0.000%	255	346	-25.532%
2026-04-02	2.4900	2.4900	2.3400	2.3500	+0.858%	13	98	-25.532%
2026-04-01	2.2000	2.3300	2.1700	2.3300	+6.881%	25	98	-24.893%
2026-03-31	2.2300	2.2300	2.1800	2.1800	-9.917%	2	84	-19.725%
2026-03-30	2.4200	2.4200	2.4200	2.4200	+2.542%	7	82	-27.686%
2026-03-27	2.2500	2.3800	2.2500	2.3600	+11.321%	51	77	-25.847%
2026-03-26	2.0600	2.1200	2.0600	2.1200	+6.533%	2	29	-17.453%
2026-03-25	1.9800	1.9900	1.9800	1.9900	-9.545%	16	29	-12.060%
2026-03-20	2.1500	2.2000	2.1200	2.2000	0.000%	13	13	-20.455%

.dark-mode .k1R56z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1R56z{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120P9SMR Nov 20 2026 9.00 Put (SMR261120P00009000)option OPRA

SMR20261120P9
SMR Nov 20 2026 9.00 Put (SMR261120P00009000)
option OPRA