Dark

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

EOD

Aug 5, 2026

1.77+1.143%(+0.02)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.7900	1.7900	1.7600	1.7700	+1.143%	129	2,437	0.000%
2026-08-04	1.8200	1.8400	1.7500	1.7500	-8.854%	83	2,321	+1.143%
2026-08-03	2.1700	2.1700	1.9200	1.9200	-8.571%	227	2,298	-7.813%
2026-07-31	1.9800	2.1900	1.9800	2.1000	-1.869%	271	2,104	-15.714%
2026-07-30	2.3300	2.3300	2.1300	2.1400	-18.008%	144	1,895	-17.290%
2026-07-29	2.3900	2.6100	2.3900	2.6100	+11.064%	37	1,769	-32.184%
2026-07-28	2.4400	2.4400	2.2900	2.3500	+7.306%	150	1,769	-24.681%
2026-07-27	2.1900	2.1900	2.1900	2.1900	-6.410%	1	1,705	-19.178%
2026-07-24	2.2100	2.3400	2.2100	2.3400	+7.834%	10	1,705	-24.359%
2026-07-23	2.0900	2.1700	2.0900	2.1700	-2.252%	7	1,705	-18.433%
2026-07-22	2.0500	2.2300	2.0500	2.2200	+3.738%	472	1,707	-20.270%
2026-07-21	2.4000	2.4000	2.1300	2.1400	-13.710%	49	1,524	-17.290%
2026-07-20	2.5000	2.6200	2.4400	2.4800	-3.125%	123	1,516	-28.629%
2026-07-17	2.6900	2.6900	2.5500	2.5600	-3.030%	269	1,401	-30.859%
2026-07-16	2.4100	2.6900	2.4100	2.6400	+15.789%	105	1,194	-32.955%
2026-07-15	2.2100	2.3700	2.2100	2.2800	+5.069%	25	1,143	-22.368%
2026-07-14	2.2100	2.2100	2.1600	2.1700	-6.466%	24	1,122	-18.433%
2026-07-13	2.1300	2.3400	2.1300	2.3200	+13.171%	19	1,110	-23.707%
2026-07-10	2.0800	2.1700	2.0500	2.0500	-3.302%	40	1,095	-13.659%
2026-07-09	2.1700	2.1700	2.0800	2.1200	-3.636%	57	1,092	-16.509%
2026-07-08	2.1900	2.2500	2.1900	2.2000	+3.774%	110	1,086	-19.545%
2026-07-07	2.1000	2.2700	2.1000	2.1200	+13.369%	134	1,069	-16.509%
2026-07-06	1.8700	1.8700	1.8700	1.8700	-2.604%	1	1,032	-5.348%
2026-07-02	1.7900	1.9200	1.6700	1.9200	+12.941%	31	1,028	-7.813%
2026-07-01	1.7600	1.7600	1.7000	1.7000	-9.574%	5	1,028	+4.118%
2026-06-30	1.9300	1.9300	1.8800	1.8800	+1.075%	13	1,028	-5.851%
2026-06-29	1.8600	1.8600	1.8600	1.8600	-5.102%	2	1,018	-4.839%
2026-06-26	1.9600	1.9600	1.9600	1.9600	+0.513%	2	1,018	-9.694%
2026-06-25	1.8300	1.9500	1.8300	1.9500	+3.175%	15	1,018	-9.231%
2026-06-24	1.8600	1.8900	1.8000	1.8900	+9.249%	11	1,018	-6.349%
2026-06-23	1.7100	1.7300	1.7100	1.7300	+7.453%	16	1,011	+2.312%
2026-06-22	1.6600	1.6600	1.6000	1.6100	0.000%	3	1,011	+9.938%
2026-06-18	1.7300	1.7300	1.6000	1.6100	-18.274%	34	1,016	+9.938%
2026-06-16	1.9500	2.0000	1.9500	1.9700	+8.242%	17	1,016	-10.152%
2026-06-15	1.8800	1.8900	1.8200	1.8200	-16.129%	34	1,019	-2.747%
2026-06-12	2.1200	2.1700	2.1000	2.1700	-7.265%	9	1,019	-18.433%
2026-06-11	2.3300	2.3500	2.3100	2.3400	-2.500%	5	1,019	-24.359%
2026-06-10	2.2200	2.4000	2.2200	2.4000	+9.091%	30	1,015	-26.250%
2026-06-09	2.1100	2.3400	2.1100	2.2000	+8.374%	51	1,021	-19.545%
2026-06-08	2.0400	2.0400	2.0300	2.0300	-7.306%	12	990	-12.808%
2026-06-05	1.9000	2.2400	1.9000	2.1900	+25.143%	80	984	-19.178%
2026-06-04	1.8300	1.8300	1.7500	1.7500	-2.778%	16	974	+1.143%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+15.385%	5	967	-1.667%
2026-06-02	1.4900	1.5700	1.4200	1.5600	-2.500%	8	962	+13.462%
2026-06-01	1.6000	1.6000	1.6000	1.6000	+6.667%	1	955	+10.625%
2026-05-29	1.6500	1.7500	1.5000	1.5000	-7.975%	22	955	+18.000%
2026-05-28	1.6300	1.6300	1.6300	1.6300	-2.395%	1	952	+8.589%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-1.765%	5	951	+5.988%
2026-05-26	1.7800	1.7800	1.6600	1.7000	-3.409%	12	946	+4.118%
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	-10.606%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-6.977%	4	617	-11.500%
2026-05-19	2.1300	2.2900	2.1300	2.1500	+2.381%	45	545	-17.674%
2026-05-18	2.0000	2.1000	2.0000	2.1000	+21.387%	20	545	-15.714%
2026-05-12	1.7300	1.7300	1.7300	1.7300	+11.613%	1	545	+2.312%
2026-05-11	1.7000	1.7000	1.5500	1.5500	-10.405%	5	545	+14.194%
2026-05-08	1.7300	1.7300	1.7300	1.7300	+6.135%	1	541	+2.312%
2026-05-07	1.7000	1.7000	1.6300	1.6300	+4.487%	5	541	+8.589%
2026-05-06	1.5600	1.5600	1.5600	1.5600	-13.333%	1	537	+13.462%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+5.882%	15	537	-1.667%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-8.602%	4	522	+4.118%
2026-04-30	1.8600	1.8600	1.8600	1.8600	-8.374%	3	518	-4.839%
2026-04-29	2.0300	2.0300	2.0300	2.0300	+4.103%	4	521	-12.808%
2026-04-28	1.9500	1.9500	1.9500	1.9500	+18.182%	1	518	-9.231%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-4.624%	10	517	+7.273%
2026-04-22	1.8300	1.8300	1.7300	1.7300	+4.217%	53	517	+2.312%
2026-04-21	1.6600	1.6600	1.6600	1.6600	-7.778%	1	505	+6.627%
2026-04-20	1.8000	1.8000	1.8000	1.8000	+0.559%	8	505	-1.667%
2026-04-17	1.8600	1.8600	1.7300	1.7900	-10.500%	28	505	-1.117%
2026-04-16	2.1000	2.1000	2.0000	2.0000	-12.664%	7	496	-11.500%
2026-04-14	2.2300	2.2900	2.1500	2.2900	-10.196%	209	490	-22.707%
2026-04-13	2.6600	2.7000	2.4900	2.5500	+0.394%	126	507	-30.588%
2026-04-09	2.5400	2.5400	2.5400	2.5400	+12.389%	1	384	-30.315%
2026-04-08	2.2600	2.2600	2.2600	2.2600	-14.068%	1	383	-21.681%
2026-04-07	2.5000	2.6500	2.5000	2.6300	+11.915%	37	383	-32.700%
2026-04-06	2.2900	2.3500	2.2900	2.3500	0.000%	255	346	-24.681%
2026-04-02	2.4900	2.4900	2.3400	2.3500	+0.858%	13	98	-24.681%
2026-04-01	2.2000	2.3300	2.1700	2.3300	+6.881%	25	98	-24.034%
2026-03-31	2.2300	2.2300	2.1800	2.1800	-9.917%	2	84	-18.807%
2026-03-30	2.4200	2.4200	2.4200	2.4200	+2.542%	7	82	-26.860%
2026-03-27	2.2500	2.3800	2.2500	2.3600	+11.321%	51	77	-25.000%
2026-03-26	2.0600	2.1200	2.0600	2.1200	+6.533%	2	29	-16.509%
2026-03-25	1.9800	1.9900	1.9800	1.9900	-9.545%	16	29	-11.055%
2026-03-20	2.1500	2.2000	2.1200	2.2000	0.000%	13	13	-19.545%

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