Dark

SMR20270115P10
SMR Jan 15 2027 10.00 Put (SMR270115P00010000)
option OPRA

EOD

Aug 5, 2026

2.81+2.930%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7900	2.8100	2.7900	2.8100	+2.930%	2	3,522	0.000%
2026-08-04	2.8300	2.8300	2.7300	2.7300	-9.000%	43	3,524	+2.930%
2026-08-03	2.9200	3.0200	2.9200	3.0000	-4.762%	413	3,545	-6.333%
2026-07-31	3.1800	3.1800	3.1500	3.1500	-1.563%	101	3,958	-10.794%
2026-07-30	3.3300	3.3300	3.1500	3.2000	-8.571%	207	3,859	-12.188%
2026-07-29	3.5300	3.5300	3.5000	3.5000	+5.740%	108	4,058	-19.714%
2026-07-28	3.4000	3.4000	3.2200	3.3100	+0.303%	14	3,960	-15.106%
2026-07-27	3.2500	3.3000	3.2500	3.3000	-1.493%	3	3,952	-14.848%
2026-07-24	3.4000	3.4000	3.3500	3.3500	+8.065%	2	3,955	-16.119%
2026-07-23	3.1100	3.1500	3.1000	3.1000	-2.208%	13	3,957	-9.355%
2026-07-22	3.1000	3.1700	3.1000	3.1700	+2.258%	206	3,966	-11.356%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-11.429%	3	3,762	-9.355%
2026-07-20	3.5200	3.6500	3.5000	3.5000	-4.110%	349	3,762	-19.714%
2026-07-17	3.6500	3.6500	3.6500	3.6500	-1.351%	3	3,482	-23.014%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+8.824%	5	3,479	-24.054%
2026-07-15	3.2800	3.4000	3.2800	3.4000	+4.615%	7	3,480	-17.353%
2026-07-14	3.2900	3.2900	3.2500	3.2500	+1.562%	3	3,483	-13.538%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+3.226%	7	3,480	-12.188%
2026-07-10	3.1300	3.2000	3.1000	3.1000	+1.639%	22	3,478	-9.355%
2026-07-09	3.0600	3.0600	3.0500	3.0500	-7.012%	18	3,473	-7.869%
2026-07-08	3.2200	3.3000	3.1500	3.2800	+2.181%	1,003	3,470	-14.329%
2026-07-07	3.0000	3.2100	3.0000	3.2100	+8.081%	18	4,465	-12.461%
2026-07-06	2.9100	2.9700	2.8200	2.9700	+4.211%	285	4,449	-5.387%
2026-07-02	2.8500	2.8500	2.8500	2.8500	+4.015%	1	4,423	-1.404%
2026-07-01	2.7300	2.7400	2.6500	2.7400	-3.521%	17	4,423	+2.555%
2026-06-30	2.7300	2.9200	2.7300	2.8400	+2.158%	62	4,426	-1.056%
2026-06-29	2.7100	2.8600	2.7100	2.7800	-2.797%	10	4,365	+1.079%
2026-06-26	2.8700	2.8700	2.8000	2.8600	-0.694%	11	4,362	-1.748%
2026-06-25	2.8500	2.9100	2.7600	2.8800	+1.408%	117	4,362	-2.431%
2026-06-24	2.8800	2.9000	2.8000	2.8400	+7.985%	13	4,346	-1.056%
2026-06-23	2.6500	2.6800	2.4600	2.6300	+6.048%	41	4,344	+6.844%
2026-06-22	2.5800	2.6500	2.4800	2.4800	+1.224%	38	4,348	+13.306%
2026-06-18	2.7000	2.7000	2.4500	2.4500	-10.909%	23	4,342	+14.694%
2026-06-17	3.0100	3.0100	2.7500	2.7500	-9.241%	6	4,342	+2.182%
2026-06-16	2.9600	3.0300	2.9200	3.0300	+8.993%	77	4,342	-7.261%
2026-06-15	2.8800	2.8800	2.7100	2.7800	-11.746%	3	4,331	+1.079%
2026-06-12	3.1700	3.2000	3.0000	3.1500	-4.834%	75	4,331	-10.794%
2026-06-11	3.4000	3.4500	3.2000	3.3100	-0.898%	69	4,331	-15.106%
2026-06-10	3.1500	3.3400	3.1500	3.3400	+5.363%	9	4,286	-15.868%
2026-06-09	3.0500	3.3000	3.0500	3.1700	+3.934%	36	4,286	-11.356%
2026-06-08	3.0200	3.0500	2.9800	3.0500	-3.481%	12	4,277	-7.869%
2026-06-05	2.8000	3.2500	2.8000	3.1600	+17.472%	82	4,270	-11.076%
2026-06-04	2.7100	2.7700	2.6900	2.6900	-1.103%	27	4,202	+4.461%
2026-06-03	2.1100	2.8100	2.1100	2.7200	+12.863%	66	4,196	+3.309%
2026-06-02	2.3400	2.4600	2.3200	2.4100	+0.837%	44	4,148	+16.598%
2026-06-01	2.4800	2.5600	2.3900	2.3900	-3.239%	37	4,170	+17.573%
2026-05-29	2.5000	2.6300	2.4000	2.4700	+0.816%	21	4,168	+13.765%
2026-05-28	2.5600	2.5600	2.4300	2.4500	-3.922%	39	4,151	+14.694%
2026-05-27	2.5300	2.6200	2.4600	2.5500	+5.372%	12	4,124	+10.196%
2026-05-26	2.4500	2.6300	2.4200	2.4200	-11.355%	33	4,112	+16.116%
2026-05-22	2.6800	2.7300	2.6500	2.7300	+1.111%	18	4,117	+2.930%
2026-05-21	2.9000	2.9100	2.7000	2.7000	-8.475%	47	4,120	+4.074%
2026-05-20	2.9300	2.9500	2.9000	2.9500	-4.839%	40	4,120	-4.746%
2026-05-19	3.1500	3.2400	3.1000	3.1000	+2.990%	11	4,095	-9.355%
2026-05-18	2.7500	3.0100	2.7500	3.0100	+10.662%	32	4,095	-6.645%
2026-05-15	2.6500	2.7400	2.6500	2.7200	+7.510%	82	4,095	+3.309%
2026-05-14	2.6500	2.6900	2.5300	2.5300	+1.606%	5	3,983	+11.067%
2026-05-13	2.4900	2.5700	2.4900	2.4900	-4.231%	10	3,980	+12.851%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+14.035%	1	3,980	+8.077%
2026-05-11	2.3000	2.3900	2.1500	2.2800	-10.236%	19	3,980	+23.246%
2026-05-08	2.5800	2.6500	2.5000	2.5400	+2.419%	47	3,963	+10.630%
2026-05-07	2.4500	2.4800	2.3500	2.4800	+7.826%	30	3,929	+13.306%
2026-05-06	2.5400	2.5400	2.2500	2.3000	-11.538%	148	3,912	+22.174%
2026-05-05	2.6600	2.6600	2.6000	2.6000	+1.563%	20	4,019	+8.077%
2026-05-04	2.5300	2.7200	2.4800	2.5600	-1.916%	47	3,999	+9.766%
2026-05-01	2.6600	2.7000	2.5200	2.6100	+0.772%	215	3,766	+7.663%
2026-04-30	2.6000	2.6000	2.5900	2.5900	-10.690%	29	3,766	+8.494%
2026-04-29	2.9000	2.9600	2.8900	2.9000	+3.571%	26	3,793	-3.103%
2026-04-28	2.7600	2.8000	2.7600	2.8000	+8.108%	10	3,780	+0.357%
2026-04-27	2.6700	2.8000	2.5900	2.5900	-5.128%	21	3,772	+8.494%
2026-04-24	2.7000	2.7600	2.7000	2.7300	+4.198%	7	3,761	+2.930%
2026-04-23	2.4000	2.6300	2.3500	2.6200	+1.158%	16	3,757	+7.252%
2026-04-22	2.5900	2.7000	2.5000	2.5900	-10.069%	26	3,750	+8.494%
2026-04-21	2.6500	2.8800	2.6500	2.8800	+12.062%	44	3,708	-2.431%
2026-04-20	2.6500	2.7200	2.5700	2.5700	+0.784%	26	3,708	+9.339%
2026-04-17	2.6600	2.6600	2.5000	2.5500	-12.069%	117	3,720	+10.196%
2026-04-16	2.7500	3.0000	2.7500	2.9000	+2.473%	17	3,803	-3.103%
2026-04-15	2.9500	2.9500	2.6200	2.8300	-12.923%	43	3,787	-0.707%
2026-04-14	3.2000	3.2500	2.9200	3.2500	-6.609%	30	3,798	-13.538%
2026-04-13	3.6000	3.6000	3.4800	3.4800	+0.288%	8	3,780	-19.253%
2026-04-10	3.3500	3.5000	3.3500	3.4700	+3.582%	10	3,774	-19.020%
2026-04-09	3.3500	3.3500	3.3500	3.3500	+5.016%	1	3,766	-16.119%
2026-04-08	3.2500	3.2500	3.1200	3.1900	-7.536%	68	3,765	-11.912%
2026-04-07	3.3500	3.5200	3.3500	3.4500	+9.524%	153	3,799	-18.551%
2026-04-06	3.1800	3.2200	3.1500	3.1500	-1.869%	12	3,886	-10.794%
2026-04-02	3.3300	3.4000	3.2100	3.2100	+1.905%	63	3,888	-12.461%
2026-04-01	3.0200	3.1500	3.0200	3.1500	+2.606%	2	3,888	-10.794%
2026-03-31	3.1500	3.2000	3.0700	3.0700	-6.970%	34	3,887	-8.469%
2026-03-30	3.1500	3.3000	3.1500	3.3000	+2.804%	66	3,871	-14.848%
2026-03-27	3.0600	3.2500	3.0600	3.2100	+7.000%	48	3,805	-12.461%
2026-03-26	2.9700	3.0000	2.9700	3.0000	+7.143%	27	3,794	-6.333%
2026-03-25	2.7700	2.8000	2.7700	2.8000	-2.778%	5	3,792	+0.357%
2026-03-24	3.0000	3.0000	2.8800	2.8800	+2.128%	19	3,795	-2.431%
2026-03-23	2.8000	2.8200	2.8000	2.8200	-6.000%	116	3,776	-0.355%
2026-03-20	2.8600	3.0000	2.8600	3.0000	+0.334%	5	3,660	-6.333%
2026-03-19	3.0000	3.0000	2.9400	2.9900	+4.545%	18	3,655	-6.020%
2026-03-18	2.8600	2.8600	2.8500	2.8600	+2.143%	9	3,647	-1.748%
2026-03-17	2.8000	2.8900	2.7700	2.8000	-3.448%	51	3,642	+0.357%
2026-03-16	2.9000	2.9000	2.9000	2.9000	-6.452%	10	3,657	-3.103%
2026-03-13	2.9000	3.1000	2.9000	3.1000	+4.027%	21	3,647	-9.355%
2026-03-12	2.9900	2.9900	2.9200	2.9800	+0.337%	206	3,638	-5.705%
2026-03-11	2.6100	2.9700	2.6100	2.9700	-3.257%	5	3,447	-5.387%
2026-03-10	3.0000	3.0700	2.7900	3.0700	+0.327%	873	3,444	-8.469%
2026-03-09	3.1000	3.1300	3.0600	3.0600	+2.000%	34	3,345	-8.170%
2026-03-06	3.0900	3.1000	3.0000	3.0000	+1.010%	26	3,349	-6.333%
2026-03-05	2.9100	2.9700	2.9000	2.9700	+9.594%	11	3,333	-5.387%
2026-03-04	2.8900	2.8900	2.7100	2.7100	-3.901%	10	3,332	+3.690%
2026-03-03	3.0000	3.0000	2.8200	2.8200	+0.714%	22	3,337	-0.355%
2026-03-02	2.8000	2.8000	2.8000	2.8000	-1.754%	2	3,325	+0.357%
2026-02-27	2.8500	2.8500	2.8500	2.8500	-1.724%	2	3,323	-1.404%
2026-02-26	2.9000	2.9000	2.9000	2.9000	+3.571%	1	3,321	-3.103%
2026-02-25	2.9200	2.9200	2.7200	2.8000	0.000%	12	3,310	+0.357%
2026-02-23	2.9300	3.1100	2.8000	2.8000	0.000%	34	3,310	+0.357%
2026-02-20	2.7300	2.8400	2.6000	2.8000	+4.089%	36	3,276	+0.357%
2026-02-19	2.7800	2.7800	2.6900	2.6900	+0.749%	2	3,267	+4.461%
2026-02-18	2.6700	2.6700	2.6700	2.6700	-2.909%	2	3,266	+5.243%
2026-02-17	2.8500	2.8500	2.7500	2.7500	+1.852%	30	3,266	+2.182%
2026-02-13	2.7800	2.7800	2.6200	2.7000	+3.846%	5	3,232	+4.074%
2026-02-12	2.4600	2.6000	2.4600	2.6000	+5.691%	8	3,232	+8.077%
2026-02-11	2.4500	2.5000	2.4000	2.4600	+14.953%	43	3,227	+14.228%
2026-02-10	2.1600	2.2200	2.1400	2.1400	+1.905%	8	3,194	+31.308%
2026-02-09	2.1000	2.2000	2.1000	2.1000	-0.474%	11	3,186	+33.810%
2026-02-06	2.3900	2.3900	2.0000	2.1100	-16.270%	1,195	3,181	+33.175%
2026-02-05	2.5100	2.5200	2.5100	2.5200	+8.621%	11	2,018	+11.508%
2026-02-04	2.1800	2.4000	2.1800	2.3200	+10.476%	30	2,027	+21.121%
2026-02-03	2.1500	2.1500	2.1000	2.1000	-9.091%	11	2,027	+33.810%
2026-02-02	2.1700	2.3100	2.1000	2.3100	+7.442%	104	2,016	+21.645%
2026-01-30	1.9600	2.1500	1.9500	2.1500	+4.369%	292	1,955	+30.698%
2026-01-29	1.8500	2.0600	1.8300	2.0600	+8.421%	31	1,737	+36.408%
2026-01-28	1.9100	1.9100	1.9000	1.9000	-4.523%	67	1,709	+47.895%
2026-01-27	2.0300	2.0600	1.9900	1.9900	+2.051%	28	1,667	+41.206%
2026-01-26	1.9000	1.9500	1.9000	1.9500	+2.632%	11	1,674	+44.103%
2026-01-23	1.9200	1.9200	1.8300	1.9000	+3.825%	52	1,665	+47.895%
2026-01-22	1.8300	1.8700	1.7500	1.8300	-13.270%	120	1,637	+53.552%
2026-01-21	2.1100	2.1100	2.1100	2.1100	+7.107%	2	1,527	+33.175%
2026-01-20	1.9900	1.9900	1.9700	1.9700	+4.787%	5	1,525	+42.640%
2026-01-16	1.9200	1.9200	1.8500	1.8800	-6.468%	25	1,547	+49.468%
2026-01-15	1.9900	2.0400	1.9600	2.0100	+4.145%	108	1,547	+39.801%
2026-01-14	2.0200	2.3200	1.9300	1.9300	-0.515%	106	1,643	+45.596%
2026-01-13	1.9900	1.9900	1.9400	1.9400	+3.191%	6	1,538	+44.845%
2026-01-12	1.9500	1.9800	1.8800	1.8800	-3.590%	20	1,532	+49.468%
2026-01-09	1.9500	1.9500	1.9200	1.9500	-11.765%	21	1,523	+44.103%
2026-01-08	2.1300	2.2100	2.0500	2.2100	+9.406%	14	1,520	+27.149%
2026-01-07	2.1000	2.1300	2.0200	2.0200	-2.885%	54	1,513	+39.109%
2026-01-06	2.0500	2.2000	2.0500	2.0800	-3.256%	17	1,463	+35.096%
2026-01-05	2.2300	2.2300	2.1500	2.1500	-7.725%	75	1,467	+30.698%
2026-01-02	3.7100	3.7100	2.3300	2.3300	-14.964%	12	1,506	+20.601%
2025-12-31	2.7000	2.7400	2.7000	2.7400	+0.366%	26	1,501	+2.555%
2025-12-30	2.6800	2.7800	2.5400	2.7300	-0.727%	532	1,501	+2.930%
2025-12-29	2.7400	2.7500	2.6300	2.7500	+6.178%	133	1,480	+2.182%
2025-12-26	2.5000	2.6000	2.5000	2.5900	+10.684%	28	1,580	+8.494%
2025-12-24	2.4200	2.5500	2.3400	2.3400	-1.266%	14	1,538	+20.085%
2025-12-23	2.4000	2.4600	2.3700	2.3700	-2.869%	5	1,538	+18.565%
2025-12-22	2.4100	2.4400	2.3500	2.4400	-5.058%	9	1,538	+15.164%
2025-12-19	2.4100	2.5700	2.4100	2.5700	+7.531%	13	1,531	+9.339%
2025-12-18	2.2300	2.3900	2.2300	2.3900	-6.275%	4	1,519	+17.573%
2025-12-17	2.3000	2.5500	2.3000	2.5500	+8.511%	68	1,515	+10.196%
2025-12-16	2.3500	2.3500	2.3500	2.3500	+1.293%	3	1,453	+19.574%
2025-12-15	2.1500	2.3200	2.1500	2.3200	+17.172%	4	1,450	+21.121%
2025-12-12	1.9700	2.2000	1.9700	1.9800	+3.125%	52	1,446	+41.919%
2025-12-11	2.0100	2.0500	1.9200	1.9200	+6.077%	4	1,426	+46.354%
2025-12-09	1.8100	1.8100	1.8100	1.8100	+3.429%	1	1,425	+55.249%
2025-12-08	1.7500	1.7500	1.7500	1.7500	+0.575%	4	1,426	+60.571%
2025-12-05	1.8700	1.8700	1.7400	1.7400	-2.793%	8	1,422	+61.494%
2025-12-04	1.9000	1.9000	1.7900	1.7900	-13.942%	222	1,423	+56.983%
2025-12-02	2.1700	2.1700	2.0800	2.0800	-4.587%	11	1,404	+35.096%
2025-12-01	2.1100	2.1800	2.1100	2.1800	+3.318%	4	1,395	+28.899%
2025-11-28	2.0400	2.1100	2.0200	2.1100	-9.442%	13	1,393	+33.175%
2025-11-26	2.2500	2.3500	2.2500	2.3300	-2.510%	6	1,383	+20.601%
2025-11-25	2.3000	2.3900	2.2800	2.3900	+1.702%	8	1,383	+17.573%
2025-11-24	2.2800	2.3500	2.2800	2.3500	-1.674%	3	1,375	+19.574%
2025-11-21	2.3500	2.5400	2.2100	2.3900	+3.913%	15	1,372	+17.573%
2025-11-20	2.0400	2.3000	2.0400	2.3000	+11.111%	11	1,373	+22.174%
2025-11-19	2.0700	2.0700	2.0700	2.0700	-0.957%	1	1,362	+35.749%
2025-11-18	2.0900	2.0900	2.0900	2.0900	+1.456%	7	1,361	+34.450%
2025-11-17	2.0500	2.0600	1.9600	2.0600	+2.488%	16	1,361	+36.408%
2025-11-14	2.0300	2.0500	1.9500	2.0100	+9.836%	237	1,356	+39.801%
2025-11-13	1.8000	1.9000	1.8000	1.8300	+10.241%	18	1,127	+53.552%
2025-11-11	1.7000	1.7000	1.6400	1.6600	+0.606%	509	1,121	+69.277%
2025-11-10	1.6500	1.6500	1.6500	1.6500	-3.509%	1	960	+70.303%
2025-11-07	1.5300	1.7100	1.5300	1.7100	+31.538%	12	960	+64.327%
2025-11-06	1.5000	1.5000	1.3000	1.3000	-6.475%	4	970	+116.154%
2025-11-04	1.3900	1.3900	1.3900	1.3900	+10.317%	1	968	+102.158%
2025-10-31	1.2100	1.2600	1.2100	1.2600	+9.565%	2	967	+123.016%
2025-10-30	1.1500	1.2100	1.1500	1.1500	+2.679%	3	966	+144.348%
2025-10-28	1.1500	1.1500	1.1200	1.1200	-10.400%	2	966	+150.893%
2025-10-27	1.2500	1.2500	1.2500	1.2500	+3.306%	1	965	+124.800%
2025-10-24	1.2100	1.2100	1.2100	1.2100	-6.923%	1	965	+132.231%
2025-10-23	1.3000	1.3000	1.3000	1.3000	-2.256%	17	964	+116.154%
2025-10-22	1.3000	1.3300	1.3000	1.3300	+9.917%	6	964	+111.278%
2025-10-21	1.1200	1.2100	1.1200	1.2100	+2.542%	21	964	+132.231%
2025-10-17	1.1500	1.2400	1.1500	1.1800	+25.532%	3	964	+138.136%
2025-10-16	0.8100	0.9400	0.8100	0.9400	-1.053%	3	966	+198.936%
2025-10-15	1.0000	1.0000	0.9300	0.9500	-5.000%	520	964	+195.789%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+2.041%	1	566	+181.000%
2025-10-06	0.9800	0.9800	0.9800	0.9800	-2.000%	5	566	+186.735%
2025-10-02	1.0300	1.0300	0.9400	1.0000	-9.091%	102	568	+181.000%
2025-09-30	1.1000	1.1000	1.1000	1.1000	+4.762%	60	551	+155.455%
2025-09-29	1.0500	1.0500	1.0500	1.0500	-6.250%	1	551	+167.619%
2025-09-26	1.0500	1.1200	1.0500	1.1200	+2.752%	6	550	+150.893%
2025-09-25	1.0900	1.0900	1.0900	1.0900	+14.737%	100	549	+157.798%
2025-09-18	0.9500	0.9500	0.9500	0.9500	-6.863%	2	449	+195.789%
2025-09-16	1.0200	1.0200	1.0200	1.0200	-4.673%	1	451	+175.490%
2025-09-11	1.0700	1.0700	1.0700	1.0700	-2.727%	2	451	+162.617%
2025-09-09	1.1000	1.1000	1.1000	1.1000	-8.333%	5	449	+155.455%
2025-09-08	1.0600	1.2000	1.0600	1.2000	+6.195%	22	444	+134.167%
2025-09-05	1.1300	1.1300	1.1300	1.1300	+4.630%	5	423	+148.673%
2025-09-04	1.0800	1.0800	1.0800	1.0800	+11.340%	1	428	+160.185%
2025-09-03	0.9700	0.9700	0.9700	0.9700	-11.818%	17	427	+189.691%
2025-08-29	1.1000	1.1000	1.1000	1.1000	0.000%	1	444	+155.455%
2025-08-27	1.0700	1.1000	1.0300	1.1000	+2.804%	17	444	+155.455%
2025-08-26	1.0700	1.0700	1.0700	1.0700	-10.833%	5	422	+162.617%
2025-08-21	1.2100	1.2100	1.2000	1.2000	-11.765%	3	422	+134.167%
2025-08-20	1.3600	1.3600	1.3600	1.3600	+8.800%	10	423	+106.618%
2025-08-19	1.2500	1.2500	1.2500	1.2500	-6.015%	3	433	+124.800%
2025-08-15	1.3300	1.3300	1.3300	1.3300	-2.206%	1	433	+111.278%
2025-08-14	1.3600	1.3600	1.3600	1.3600	-1.449%	2	432	+106.618%
2025-08-13	1.3800	1.3800	1.3800	1.3800	-12.658%	2	430	+103.623%
2025-08-08	1.5800	1.5800	1.5800	1.5800	+25.397%	1	428	+77.848%
2025-08-05	1.2600	1.2800	1.2600	1.2600	-4.545%	10	428	+123.016%
2025-08-01	1.2900	1.3200	1.2900	1.3200	+3.937%	3	438	+112.879%
2025-07-29	1.2700	1.2700	1.2700	1.2700	+4.959%	20	436	+121.260%
2025-07-23	1.2800	1.2800	1.2100	1.2100	-6.923%	5	416	+132.231%
2025-07-22	1.3000	1.3000	1.3000	1.3000	+0.775%	1	418	+116.154%
2025-07-21	1.3000	1.3000	1.2900	1.2900	-13.423%	4	418	+117.829%
2025-07-09	1.4900	1.4900	1.4900	1.4900	-0.667%	2	418	+88.591%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-11.765%	200	416	+87.333%
2025-07-01	1.7000	1.7000	1.7000	1.7000	-2.299%	1	237	+65.294%
2025-06-27	1.7400	1.7400	1.7400	1.7400	+10.828%	1	236	+61.494%
2025-06-26	1.5000	1.5700	1.5000	1.5700	+12.950%	41	236	+78.981%
2025-06-24	1.7000	1.7000	1.3900	1.3900	-17.751%	4	235	+102.158%
2025-06-16	1.6900	1.6900	1.6900	1.6900	-7.143%	2	233	+66.272%
2025-06-12	1.8100	1.8200	1.8100	1.8200	+13.043%	20	231	+54.396%
2025-06-11	1.6100	1.6100	1.6100	1.6100	-22.596%	10	211	+74.534%
2025-06-09	1.8100	2.0800	1.8100	2.0800	+20.231%	2	201	+35.096%
2025-06-06	1.6900	1.7300	1.6900	1.7300	-2.260%	4	200	+62.428%
2025-06-04	1.7700	1.7700	1.7700	1.7700	-6.349%	2	196	+58.757%
2025-06-03	1.8900	1.8900	1.8900	1.8900	+11.176%	1	196	+48.677%
2025-05-28	1.7000	1.7000	1.7000	1.7000	-3.409%	1	197	+65.294%
2025-05-27	1.7600	1.7600	1.7600	1.7600	-12.000%	1	196	+59.659%
2025-05-23	2.0000	2.0000	1.9000	2.0000	-6.103%	112	141	+40.500%
2025-05-21	2.1300	2.1300	2.1300	2.1300	-5.333%	2	141	+31.925%
2025-05-20	2.2500	2.2500	2.2500	2.2500	+4.167%	1	142	+24.889%
2025-05-14	2.4500	2.4500	2.1600	2.1600	-22.581%	12	142	+30.093%
2025-05-12	2.7500	2.8200	2.7500	2.7900	-9.416%	9	144	+0.717%
2025-05-07	3.0500	3.0800	3.0500	3.0800	+0.984%	2	153	-8.766%
2025-05-05	3.0500	3.0500	3.0500	3.0500	0.000%	4	151	-7.869%
2025-04-29	3.0500	3.0500	3.0500	3.0500	-15.278%	1	147	-7.869%
2025-04-21	3.6000	3.6000	3.6000	3.6000	+4.046%	1	148	-21.944%
2025-04-10	3.4600	3.4600	3.4600	3.4600	-1.705%	1	147	-18.786%
2025-04-07	4.0800	4.0800	3.5200	3.5200	-15.181%	2	146	-20.170%
2025-04-04	4.3000	4.3000	3.9200	4.1500	+20.640%	164	144	-32.289%
2025-04-02	3.4400	3.4400	3.4400	3.4400	+13.531%	3	180	-18.314%
2025-03-26	3.0300	3.0300	3.0300	3.0300	+0.331%	2	180	-7.261%
2025-03-25	3.0200	3.0200	3.0200	3.0200	-9.851%	10	178	-6.954%
2025-03-07	3.3500	3.3500	3.3500	3.3500	+0.299%	10	168	-16.119%
2025-03-04	3.5000	3.5000	3.3400	3.3400	-4.571%	11	163	-15.868%
2025-03-03	3.5000	3.5000	3.5000	3.5000	0.000%	5	167	-19.714%
2025-02-28	2.7400	3.5000	2.7400	3.5000	+7.692%	14	167	-19.714%
2025-02-25	3.4600	3.4600	3.2500	3.2500	+15.658%	9	159	-13.538%
2025-02-21	2.8100	2.8100	2.8100	2.8100	-4.746%	2	159	0.000%
2025-02-20	2.9500	2.9500	2.9500	2.9500	+3.509%	4	159	-4.746%
2025-02-18	2.8500	2.8500	2.8500	2.8500	+7.547%	2	155	-1.404%
2025-02-12	2.6500	2.6500	2.6500	2.6500	+0.379%	1	157	+6.038%
2025-02-10	2.6400	2.6400	2.6400	2.6400	-10.811%	10	156	+6.439%
2025-02-07	2.9600	2.9600	2.9600	2.9600	-2.951%	4	146	-5.068%
2025-02-03	3.0500	3.0500	3.0500	3.0500	+4.452%	10	148	-7.869%
2025-01-31	2.9200	2.9200	2.9200	2.9200	-15.362%	20	138	-3.767%
2025-01-28	3.4500	3.4500	3.4500	3.4500	+3.293%	1	138	-18.551%
2025-01-27	2.9000	3.3400	2.9000	3.3400	+31.496%	9	137	-15.868%
2025-01-24	2.5600	2.5600	2.5400	2.5400	+1.600%	22	137	+10.630%
2025-01-23	2.7000	2.7000	2.5000	2.5000	-20.635%	3	136	+12.400%
2025-01-16	3.1500	3.1500	3.1500	3.1500	-9.483%	1	136	-10.794%
2025-01-13	3.4800	3.4800	3.4800	3.4800	+18.367%	4	135	-19.253%
2025-01-06	2.9400	2.9400	2.9400	2.9400	-20.541%	5	131	-4.422%
2024-12-30	3.7000	3.7000	3.7000	3.7000	+10.448%	20	131	-24.054%
2024-12-27	3.3500	3.3500	3.3500	3.3500	-6.944%	20	111	-16.119%
2024-12-20	3.5600	3.6000	3.5600	3.6000	-0.552%	22	101	-21.944%
2024-12-19	3.6200	3.6200	3.6200	3.6200	+6.158%	20	79	-22.376%
2024-12-18	3.0800	3.5100	3.0800	3.4100	+3.333%	6	59	-17.595%
2024-12-11	3.3400	3.3400	3.3000	3.3000	+13.793%	3	58	-14.848%
2024-11-27	2.9000	2.9000	2.9000	2.9000	-8.517%	1	55	-3.103%
2024-11-22	3.1600	3.1700	3.1600	3.1700	-16.138%	40	55	-11.356%
2024-11-15	3.7800	3.7800	3.7800	3.7800	+0.800%	2	55	-25.661%
2024-11-12	3.7500	3.7500	3.7200	3.7500	-10.714%	10	56	-25.067%
2024-11-07	4.2000	4.2000	4.2000	4.2000	+6.329%	2	46	-33.095%
2024-10-28	4.2600	4.2600	3.9500	3.9500	-10.227%	6	48	-28.861%
2024-10-25	4.2500	4.4000	4.2500	4.4000	-2.222%	6	42	-36.136%
2024-10-23	4.5000	4.5000	4.5000	4.5000	+10.024%	1	39	-37.556%
2024-10-18	4.0500	4.0900	4.0500	4.0900	-7.045%	52	38	-31.296%
2024-10-17	4.0900	4.4000	4.0900	4.4000	-9.278%	11	14	-36.136%
2024-10-09	4.5000	4.8500	4.5000	4.8500	-6.190%	2	4	-42.062%
2024-09-30	5.1700	5.1700	5.1700	5.1700	+4.234%	1	2	-45.648%
2024-09-20	4.9600	4.9600	4.9600	4.9600	0.000%	2	1	-43.347%

.dark-mode .RBptpf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBptpf{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P10SMR Jan 15 2027 10.00 Put (SMR270115P00010000)option OPRA

SMR20270115P10
SMR Jan 15 2027 10.00 Put (SMR270115P00010000)
option OPRA