Dark

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

EOD

Oct 1, 2026

2.78+1.460%(+0.04)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7700	2.8300	2.7100	2.7800	+1.460%	68	3,922	0.000%
2026-09-30	2.8100	2.8300	2.6400	2.7400	-2.143%	104	3,875	+1.460%
2026-09-29	2.6800	2.8000	2.6800	2.8000	+4.478%	10	3,832	-0.714%
2026-09-28	2.6700	2.7400	2.6100	2.6800	+7.200%	39	3,839	+3.731%
2026-09-25	2.4500	2.5000	2.4500	2.5000	+1.626%	9	3,840	+11.200%
2026-09-24	2.4600	2.4600	2.4600	2.4600	+4.681%	13	3,841	+13.008%
2026-09-23	2.4600	2.4600	2.2600	2.3500	+3.982%	69	3,850	+18.298%
2026-09-22	2.3800	2.3800	2.2300	2.2600	-2.586%	186	3,801	+23.009%
2026-09-21	2.3300	2.4300	2.2900	2.3200	-10.769%	94	3,678	+19.828%
2026-09-18	2.2200	2.6000	2.2200	2.6000	+17.647%	28	3,731	+6.923%
2026-09-17	2.3400	2.3400	2.1800	2.2100	-18.148%	479	3,738	+25.792%
2026-09-16	2.7400	2.7700	2.6300	2.7000	+4.651%	85	4,100	+2.963%
2026-09-15	2.5800	2.6600	2.4500	2.5800	+3.614%	140	4,099	+7.752%
2026-09-14	2.4700	2.4900	2.4100	2.4900	-1.581%	30	3,986	+11.647%
2026-09-11	2.0900	2.5300	2.0900	2.5300	+33.862%	164	3,987	+9.881%
2026-09-10	1.8400	1.8900	1.7900	1.8900	+13.174%	39	3,993	+47.090%
2026-09-09	1.6900	1.7600	1.6600	1.6700	+7.051%	24	3,978	+66.467%
2026-09-08	1.7700	1.7700	1.5600	1.5600	-26.761%	158	3,982	+78.205%
2026-09-04	2.1600	2.1600	2.1300	2.1300	+7.576%	5	4,005	+30.516%
2026-09-03	2.0000	2.0100	1.9300	1.9800	-10.407%	146	4,005	+40.404%
2026-09-02	2.2000	2.2400	2.2000	2.2100	-4.741%	8	4,140	+25.792%
2026-09-01	2.4400	2.4500	2.2700	2.3200	+0.433%	16	4,141	+19.828%
2026-08-31	2.2900	2.3100	2.2900	2.3100	-2.119%	12	4,136	+20.346%
2026-08-28	2.2300	2.3800	2.2300	2.3600	+7.763%	13	4,127	+17.797%
2026-08-27	2.3500	2.3500	2.1500	2.1900	-10.612%	53	4,123	+26.941%
2026-08-26	2.1900	2.4500	2.1000	2.4500	+13.426%	76	4,146	+13.469%
2026-08-25	2.4400	2.4800	2.1200	2.1600	-12.903%	60	4,131	+28.704%
2026-08-24	2.6200	2.6200	2.3300	2.4800	+7.826%	34	4,148	+12.097%
2026-08-21	2.3000	2.3900	2.2500	2.3000	-10.156%	1,073	4,146	+20.870%
2026-08-20	2.5900	2.5900	2.5200	2.5600	+4.490%	240	3,630	+8.594%
2026-08-19	2.7300	2.7300	2.4300	2.4500	-6.130%	12	3,599	+13.469%
2026-08-18	2.5700	2.6400	2.5700	2.6100	+8.750%	16	3,603	+6.513%
2026-08-17	2.4100	2.4100	2.4000	2.4000	-4.762%	5	3,587	+15.833%
2026-08-14	2.3200	2.5400	2.3100	2.5200	+8.621%	138	3,590	+10.317%
2026-08-13	2.3300	2.4500	2.2800	2.3200	-3.734%	106	3,586	+19.828%
2026-08-12	2.5500	2.5500	2.3800	2.4100	-5.490%	124	3,539	+15.353%
2026-08-11	2.5500	2.5500	2.5500	2.5500	-3.774%	1	3,508	+9.020%
2026-08-10	2.6500	2.6500	2.6500	2.6500	+9.959%	4	3,509	+4.906%
2026-08-07	2.5700	2.6700	2.4100	2.4100	-12.044%	34	3,513	+15.353%
2026-08-06	2.7900	2.7900	2.6000	2.7400	-2.491%	17	3,521	+1.460%
2026-08-05	2.7900	2.8100	2.7900	2.8100	+2.930%	2	3,522	-1.068%
2026-08-04	2.8300	2.8300	2.7300	2.7300	-9.000%	43	3,524	+1.832%
2026-08-03	2.9200	3.0200	2.9200	3.0000	-4.762%	413	3,545	-7.333%
2026-07-31	3.1800	3.1800	3.1500	3.1500	-1.563%	101	3,958	-11.746%
2026-07-30	3.3300	3.3300	3.1500	3.2000	-8.571%	207	3,859	-13.125%
2026-07-29	3.5300	3.5300	3.5000	3.5000	+5.740%	108	4,058	-20.571%
2026-07-28	3.4000	3.4000	3.2200	3.3100	+0.303%	14	3,960	-16.012%
2026-07-27	3.2500	3.3000	3.2500	3.3000	-1.493%	3	3,952	-15.758%
2026-07-24	3.4000	3.4000	3.3500	3.3500	+8.065%	2	3,955	-17.015%
2026-07-23	3.1100	3.1500	3.1000	3.1000	-2.208%	13	3,957	-10.323%
2026-07-22	3.1000	3.1700	3.1000	3.1700	+2.258%	206	3,966	-12.303%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-11.429%	3	3,762	-10.323%
2026-07-20	3.5200	3.6500	3.5000	3.5000	-4.110%	349	3,762	-20.571%
2026-07-17	3.6500	3.6500	3.6500	3.6500	-1.351%	3	3,482	-23.836%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+8.824%	5	3,479	-24.865%
2026-07-15	3.2800	3.4000	3.2800	3.4000	+4.615%	7	3,480	-18.235%
2026-07-14	3.2900	3.2900	3.2500	3.2500	+1.562%	3	3,483	-14.462%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+3.226%	7	3,480	-13.125%
2026-07-10	3.1300	3.2000	3.1000	3.1000	+1.639%	22	3,478	-10.323%
2026-07-09	3.0600	3.0600	3.0500	3.0500	-7.012%	18	3,473	-8.852%
2026-07-08	3.2200	3.3000	3.1500	3.2800	+2.181%	1,003	3,470	-15.244%
2026-07-07	3.0000	3.2100	3.0000	3.2100	+8.081%	18	4,465	-13.396%
2026-07-06	2.9100	2.9700	2.8200	2.9700	+4.211%	285	4,449	-6.397%
2026-07-02	2.8500	2.8500	2.8500	2.8500	+4.015%	1	4,423	-2.456%
2026-07-01	2.7300	2.7400	2.6500	2.7400	-3.521%	17	4,423	+1.460%
2026-06-30	2.7300	2.9200	2.7300	2.8400	+2.158%	62	4,426	-2.113%
2026-06-29	2.7100	2.8600	2.7100	2.7800	-2.797%	10	4,365	0.000%
2026-06-26	2.8700	2.8700	2.8000	2.8600	-0.694%	11	4,362	-2.797%
2026-06-25	2.8500	2.9100	2.7600	2.8800	+1.408%	117	4,362	-3.472%
2026-06-24	2.8800	2.9000	2.8000	2.8400	+7.985%	13	4,346	-2.113%
2026-06-23	2.6500	2.6800	2.4600	2.6300	+6.048%	41	4,344	+5.703%
2026-06-22	2.5800	2.6500	2.4800	2.4800	+1.224%	38	4,348	+12.097%
2026-06-18	2.7000	2.7000	2.4500	2.4500	-10.909%	23	4,342	+13.469%
2026-06-17	3.0100	3.0100	2.7500	2.7500	-9.241%	6	4,342	+1.091%
2026-06-16	2.9600	3.0300	2.9200	3.0300	+8.993%	77	4,342	-8.251%
2026-06-15	2.8800	2.8800	2.7100	2.7800	-11.746%	3	4,331	0.000%
2026-06-12	3.1700	3.2000	3.0000	3.1500	-4.834%	75	4,331	-11.746%
2026-06-11	3.4000	3.4500	3.2000	3.3100	-0.898%	69	4,331	-16.012%
2026-06-10	3.1500	3.3400	3.1500	3.3400	+5.363%	9	4,286	-16.766%
2026-06-09	3.0500	3.3000	3.0500	3.1700	+3.934%	36	4,286	-12.303%
2026-06-08	3.0200	3.0500	2.9800	3.0500	-3.481%	12	4,277	-8.852%
2026-06-05	2.8000	3.2500	2.8000	3.1600	+17.472%	82	4,270	-12.025%
2026-06-04	2.7100	2.7700	2.6900	2.6900	-1.103%	27	4,202	+3.346%
2026-06-03	2.1100	2.8100	2.1100	2.7200	+12.863%	66	4,196	+2.206%
2026-06-02	2.3400	2.4600	2.3200	2.4100	+0.837%	44	4,148	+15.353%
2026-06-01	2.4800	2.5600	2.3900	2.3900	-3.239%	37	4,170	+16.318%
2026-05-29	2.5000	2.6300	2.4000	2.4700	+0.816%	21	4,168	+12.551%
2026-05-28	2.5600	2.5600	2.4300	2.4500	-3.922%	39	4,151	+13.469%
2026-05-27	2.5300	2.6200	2.4600	2.5500	+5.372%	12	4,124	+9.020%
2026-05-26	2.4500	2.6300	2.4200	2.4200	-11.355%	33	4,112	+14.876%
2026-05-22	2.6800	2.7300	2.6500	2.7300	+1.111%	18	4,117	+1.832%
2026-05-21	2.9000	2.9100	2.7000	2.7000	-8.475%	47	4,120	+2.963%
2026-05-20	2.9300	2.9500	2.9000	2.9500	-4.839%	40	4,120	-5.763%
2026-05-19	3.1500	3.2400	3.1000	3.1000	+2.990%	11	4,095	-10.323%
2026-05-18	2.7500	3.0100	2.7500	3.0100	+10.662%	32	4,095	-7.641%
2026-05-15	2.6500	2.7400	2.6500	2.7200	+7.510%	82	4,095	+2.206%
2026-05-14	2.6500	2.6900	2.5300	2.5300	+1.606%	5	3,983	+9.881%
2026-05-13	2.4900	2.5700	2.4900	2.4900	-4.231%	10	3,980	+11.647%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+14.035%	1	3,980	+6.923%
2026-05-11	2.3000	2.3900	2.1500	2.2800	-10.236%	19	3,980	+21.930%
2026-05-08	2.5800	2.6500	2.5000	2.5400	+2.419%	47	3,963	+9.449%
2026-05-07	2.4500	2.4800	2.3500	2.4800	+7.826%	30	3,929	+12.097%
2026-05-06	2.5400	2.5400	2.2500	2.3000	-11.538%	148	3,912	+20.870%
2026-05-05	2.6600	2.6600	2.6000	2.6000	+1.563%	20	4,019	+6.923%
2026-05-04	2.5300	2.7200	2.4800	2.5600	-1.916%	47	3,999	+8.594%
2026-05-01	2.6600	2.7000	2.5200	2.6100	+0.772%	215	3,766	+6.513%
2026-04-30	2.6000	2.6000	2.5900	2.5900	-10.690%	29	3,766	+7.336%
2026-04-29	2.9000	2.9600	2.8900	2.9000	+3.571%	26	3,793	-4.138%
2026-04-28	2.7600	2.8000	2.7600	2.8000	+8.108%	10	3,780	-0.714%
2026-04-27	2.6700	2.8000	2.5900	2.5900	-5.128%	21	3,772	+7.336%
2026-04-24	2.7000	2.7600	2.7000	2.7300	+4.198%	7	3,761	+1.832%
2026-04-23	2.4000	2.6300	2.3500	2.6200	+1.158%	16	3,757	+6.107%
2026-04-22	2.5900	2.7000	2.5000	2.5900	-10.069%	26	3,750	+7.336%
2026-04-21	2.6500	2.8800	2.6500	2.8800	+12.062%	44	3,708	-3.472%
2026-04-20	2.6500	2.7200	2.5700	2.5700	+0.784%	26	3,708	+8.171%
2026-04-17	2.6600	2.6600	2.5000	2.5500	-12.069%	117	3,720	+9.020%
2026-04-16	2.7500	3.0000	2.7500	2.9000	+2.473%	17	3,803	-4.138%
2026-04-15	2.9500	2.9500	2.6200	2.8300	-12.923%	43	3,787	-1.767%
2026-04-14	3.2000	3.2500	2.9200	3.2500	-6.609%	30	3,798	-14.462%
2026-04-13	3.6000	3.6000	3.4800	3.4800	+0.288%	8	3,780	-20.115%
2026-04-10	3.3500	3.5000	3.3500	3.4700	+3.582%	10	3,774	-19.885%
2026-04-09	3.3500	3.3500	3.3500	3.3500	+5.016%	1	3,766	-17.015%
2026-04-08	3.2500	3.2500	3.1200	3.1900	-7.536%	68	3,765	-12.853%
2026-04-07	3.3500	3.5200	3.3500	3.4500	+9.524%	153	3,799	-19.420%
2026-04-06	3.1800	3.2200	3.1500	3.1500	-1.869%	12	3,886	-11.746%
2026-04-02	3.3300	3.4000	3.2100	3.2100	+1.905%	63	3,888	-13.396%
2026-04-01	3.0200	3.1500	3.0200	3.1500	+2.606%	2	3,888	-11.746%
2026-03-31	3.1500	3.2000	3.0700	3.0700	-6.970%	34	3,887	-9.446%
2026-03-30	3.1500	3.3000	3.1500	3.3000	+2.804%	66	3,871	-15.758%
2026-03-27	3.0600	3.2500	3.0600	3.2100	+7.000%	48	3,805	-13.396%
2026-03-26	2.9700	3.0000	2.9700	3.0000	+7.143%	27	3,794	-7.333%
2026-03-25	2.7700	2.8000	2.7700	2.8000	-2.778%	5	3,792	-0.714%
2026-03-24	3.0000	3.0000	2.8800	2.8800	+2.128%	19	3,795	-3.472%
2026-03-23	2.8000	2.8200	2.8000	2.8200	-6.000%	116	3,776	-1.418%
2026-03-20	2.8600	3.0000	2.8600	3.0000	+0.334%	5	3,660	-7.333%
2026-03-19	3.0000	3.0000	2.9400	2.9900	+4.545%	18	3,655	-7.023%
2026-03-18	2.8600	2.8600	2.8500	2.8600	+2.143%	9	3,647	-2.797%
2026-03-17	2.8000	2.8900	2.7700	2.8000	-3.448%	51	3,642	-0.714%
2026-03-16	2.9000	2.9000	2.9000	2.9000	-6.452%	10	3,657	-4.138%
2026-03-13	2.9000	3.1000	2.9000	3.1000	+4.027%	21	3,647	-10.323%
2026-03-12	2.9900	2.9900	2.9200	2.9800	+0.337%	206	3,638	-6.711%
2026-03-11	2.6100	2.9700	2.6100	2.9700	-3.257%	5	3,447	-6.397%
2026-03-10	3.0000	3.0700	2.7900	3.0700	+0.327%	873	3,444	-9.446%
2026-03-09	3.1000	3.1300	3.0600	3.0600	+2.000%	34	3,345	-9.150%
2026-03-06	3.0900	3.1000	3.0000	3.0000	+1.010%	26	3,349	-7.333%
2026-03-05	2.9100	2.9700	2.9000	2.9700	+9.594%	11	3,333	-6.397%
2026-03-04	2.8900	2.8900	2.7100	2.7100	-3.901%	10	3,332	+2.583%
2026-03-03	3.0000	3.0000	2.8200	2.8200	+0.714%	22	3,337	-1.418%
2026-03-02	2.8000	2.8000	2.8000	2.8000	-1.754%	2	3,325	-0.714%
2026-02-27	2.8500	2.8500	2.8500	2.8500	-1.724%	2	3,323	-2.456%
2026-02-26	2.9000	2.9000	2.9000	2.9000	+3.571%	1	3,321	-4.138%
2026-02-25	2.9200	2.9200	2.7200	2.8000	0.000%	12	3,310	-0.714%
2026-02-23	2.9300	3.1100	2.8000	2.8000	0.000%	34	3,310	-0.714%
2026-02-20	2.7300	2.8400	2.6000	2.8000	+4.089%	36	3,276	-0.714%
2026-02-19	2.7800	2.7800	2.6900	2.6900	+0.749%	2	3,267	+3.346%
2026-02-18	2.6700	2.6700	2.6700	2.6700	-2.909%	2	3,266	+4.120%
2026-02-17	2.8500	2.8500	2.7500	2.7500	+1.852%	30	3,266	+1.091%
2026-02-13	2.7800	2.7800	2.6200	2.7000	+3.846%	5	3,232	+2.963%
2026-02-12	2.4600	2.6000	2.4600	2.6000	+5.691%	8	3,232	+6.923%
2026-02-11	2.4500	2.5000	2.4000	2.4600	+14.953%	43	3,227	+13.008%
2026-02-10	2.1600	2.2200	2.1400	2.1400	+1.905%	8	3,194	+29.907%
2026-02-09	2.1000	2.2000	2.1000	2.1000	-0.474%	11	3,186	+32.381%
2026-02-06	2.3900	2.3900	2.0000	2.1100	-16.270%	1,195	3,181	+31.754%
2026-02-05	2.5100	2.5200	2.5100	2.5200	+8.621%	11	2,018	+10.317%
2026-02-04	2.1800	2.4000	2.1800	2.3200	+10.476%	30	2,027	+19.828%
2026-02-03	2.1500	2.1500	2.1000	2.1000	-9.091%	11	2,027	+32.381%
2026-02-02	2.1700	2.3100	2.1000	2.3100	+7.442%	104	2,016	+20.346%
2026-01-30	1.9600	2.1500	1.9500	2.1500	+4.369%	292	1,955	+29.302%
2026-01-29	1.8500	2.0600	1.8300	2.0600	+8.421%	31	1,737	+34.951%
2026-01-28	1.9100	1.9100	1.9000	1.9000	-4.523%	67	1,709	+46.316%
2026-01-27	2.0300	2.0600	1.9900	1.9900	+2.051%	28	1,667	+39.698%
2026-01-26	1.9000	1.9500	1.9000	1.9500	+2.632%	11	1,674	+42.564%
2026-01-23	1.9200	1.9200	1.8300	1.9000	+3.825%	52	1,665	+46.316%
2026-01-22	1.8300	1.8700	1.7500	1.8300	-13.270%	120	1,637	+51.913%
2026-01-21	2.1100	2.1100	2.1100	2.1100	+7.107%	2	1,527	+31.754%
2026-01-20	1.9900	1.9900	1.9700	1.9700	+4.787%	5	1,525	+41.117%
2026-01-16	1.9200	1.9200	1.8500	1.8800	-6.468%	25	1,547	+47.872%
2026-01-15	1.9900	2.0400	1.9600	2.0100	+4.145%	108	1,547	+38.308%
2026-01-14	2.0200	2.3200	1.9300	1.9300	-0.515%	106	1,643	+44.041%
2026-01-13	1.9900	1.9900	1.9400	1.9400	+3.191%	6	1,538	+43.299%
2026-01-12	1.9500	1.9800	1.8800	1.8800	-3.590%	20	1,532	+47.872%
2026-01-09	1.9500	1.9500	1.9200	1.9500	-11.765%	21	1,523	+42.564%
2026-01-08	2.1300	2.2100	2.0500	2.2100	+9.406%	14	1,520	+25.792%
2026-01-07	2.1000	2.1300	2.0200	2.0200	-2.885%	54	1,513	+37.624%
2026-01-06	2.0500	2.2000	2.0500	2.0800	-3.256%	17	1,463	+33.654%
2026-01-05	2.2300	2.2300	2.1500	2.1500	-7.725%	75	1,467	+29.302%
2026-01-02	3.7100	3.7100	2.3300	2.3300	-14.964%	12	1,506	+19.313%
2025-12-31	2.7000	2.7400	2.7000	2.7400	+0.366%	26	1,501	+1.460%
2025-12-30	2.6800	2.7800	2.5400	2.7300	-0.727%	532	1,501	+1.832%
2025-12-29	2.7400	2.7500	2.6300	2.7500	+6.178%	133	1,480	+1.091%
2025-12-26	2.5000	2.6000	2.5000	2.5900	+10.684%	28	1,580	+7.336%
2025-12-24	2.4200	2.5500	2.3400	2.3400	-1.266%	14	1,538	+18.803%
2025-12-23	2.4000	2.4600	2.3700	2.3700	-2.869%	5	1,538	+17.300%
2025-12-22	2.4100	2.4400	2.3500	2.4400	-5.058%	9	1,538	+13.934%
2025-12-19	2.4100	2.5700	2.4100	2.5700	+7.531%	13	1,531	+8.171%
2025-12-18	2.2300	2.3900	2.2300	2.3900	-6.275%	4	1,519	+16.318%
2025-12-17	2.3000	2.5500	2.3000	2.5500	+8.511%	68	1,515	+9.020%
2025-12-16	2.3500	2.3500	2.3500	2.3500	+1.293%	3	1,453	+18.298%
2025-12-15	2.1500	2.3200	2.1500	2.3200	+17.172%	4	1,450	+19.828%
2025-12-12	1.9700	2.2000	1.9700	1.9800	+3.125%	52	1,446	+40.404%
2025-12-11	2.0100	2.0500	1.9200	1.9200	+6.077%	4	1,426	+44.792%
2025-12-09	1.8100	1.8100	1.8100	1.8100	+3.429%	1	1,425	+53.591%
2025-12-08	1.7500	1.7500	1.7500	1.7500	+0.575%	4	1,426	+58.857%
2025-12-05	1.8700	1.8700	1.7400	1.7400	-2.793%	8	1,422	+59.770%
2025-12-04	1.9000	1.9000	1.7900	1.7900	-13.942%	222	1,423	+55.307%
2025-12-02	2.1700	2.1700	2.0800	2.0800	-4.587%	11	1,404	+33.654%
2025-12-01	2.1100	2.1800	2.1100	2.1800	+3.318%	4	1,395	+27.523%
2025-11-28	2.0400	2.1100	2.0200	2.1100	-9.442%	13	1,393	+31.754%
2025-11-26	2.2500	2.3500	2.2500	2.3300	-2.510%	6	1,383	+19.313%
2025-11-25	2.3000	2.3900	2.2800	2.3900	+1.702%	8	1,383	+16.318%
2025-11-24	2.2800	2.3500	2.2800	2.3500	-1.674%	3	1,375	+18.298%
2025-11-21	2.3500	2.5400	2.2100	2.3900	+3.913%	15	1,372	+16.318%
2025-11-20	2.0400	2.3000	2.0400	2.3000	+11.111%	11	1,373	+20.870%
2025-11-19	2.0700	2.0700	2.0700	2.0700	-0.957%	1	1,362	+34.300%
2025-11-18	2.0900	2.0900	2.0900	2.0900	+1.456%	7	1,361	+33.014%
2025-11-17	2.0500	2.0600	1.9600	2.0600	+2.488%	16	1,361	+34.951%
2025-11-14	2.0300	2.0500	1.9500	2.0100	+9.836%	237	1,356	+38.308%
2025-11-13	1.8000	1.9000	1.8000	1.8300	+10.241%	18	1,127	+51.913%
2025-11-11	1.7000	1.7000	1.6400	1.6600	+0.606%	509	1,121	+67.470%
2025-11-10	1.6500	1.6500	1.6500	1.6500	-3.509%	1	960	+68.485%
2025-11-07	1.5300	1.7100	1.5300	1.7100	+31.538%	12	960	+62.573%
2025-11-06	1.5000	1.5000	1.3000	1.3000	-6.475%	4	970	+113.846%
2025-11-04	1.3900	1.3900	1.3900	1.3900	+10.317%	1	968	+100.000%
2025-10-31	1.2100	1.2600	1.2100	1.2600	+9.565%	2	967	+120.635%
2025-10-30	1.1500	1.2100	1.1500	1.1500	+2.679%	3	966	+141.739%
2025-10-28	1.1500	1.1500	1.1200	1.1200	-10.400%	2	966	+148.214%
2025-10-27	1.2500	1.2500	1.2500	1.2500	+3.306%	1	965	+122.400%
2025-10-24	1.2100	1.2100	1.2100	1.2100	-6.923%	1	965	+129.752%
2025-10-23	1.3000	1.3000	1.3000	1.3000	-2.256%	17	964	+113.846%
2025-10-22	1.3000	1.3300	1.3000	1.3300	+9.917%	6	964	+109.023%
2025-10-21	1.1200	1.2100	1.1200	1.2100	+2.542%	21	964	+129.752%
2025-10-17	1.1500	1.2400	1.1500	1.1800	+25.532%	3	964	+135.593%
2025-10-16	0.8100	0.9400	0.8100	0.9400	-1.053%	3	966	+195.745%
2025-10-15	1.0000	1.0000	0.9300	0.9500	-5.000%	520	964	+192.632%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+2.041%	1	566	+178.000%
2025-10-06	0.9800	0.9800	0.9800	0.9800	-2.000%	5	566	+183.673%
2025-10-02	1.0300	1.0300	0.9400	1.0000	-9.091%	102	568	+178.000%
2025-09-30	1.1000	1.1000	1.1000	1.1000	+4.762%	60	551	+152.727%
2025-09-29	1.0500	1.0500	1.0500	1.0500	-6.250%	1	551	+164.762%
2025-09-26	1.0500	1.1200	1.0500	1.1200	+2.752%	6	550	+148.214%
2025-09-25	1.0900	1.0900	1.0900	1.0900	+14.737%	100	549	+155.046%
2025-09-18	0.9500	0.9500	0.9500	0.9500	-6.863%	2	449	+192.632%
2025-09-16	1.0200	1.0200	1.0200	1.0200	-4.673%	1	451	+172.549%
2025-09-11	1.0700	1.0700	1.0700	1.0700	-2.727%	2	451	+159.813%
2025-09-09	1.1000	1.1000	1.1000	1.1000	-8.333%	5	449	+152.727%
2025-09-08	1.0600	1.2000	1.0600	1.2000	+6.195%	22	444	+131.667%
2025-09-05	1.1300	1.1300	1.1300	1.1300	+4.630%	5	423	+146.018%
2025-09-04	1.0800	1.0800	1.0800	1.0800	+11.340%	1	428	+157.407%
2025-09-03	0.9700	0.9700	0.9700	0.9700	-11.818%	17	427	+186.598%
2025-08-29	1.1000	1.1000	1.1000	1.1000	0.000%	1	444	+152.727%
2025-08-27	1.0700	1.1000	1.0300	1.1000	+2.804%	17	444	+152.727%
2025-08-26	1.0700	1.0700	1.0700	1.0700	-10.833%	5	422	+159.813%
2025-08-21	1.2100	1.2100	1.2000	1.2000	-11.765%	3	422	+131.667%
2025-08-20	1.3600	1.3600	1.3600	1.3600	+8.800%	10	423	+104.412%
2025-08-19	1.2500	1.2500	1.2500	1.2500	-6.015%	3	433	+122.400%
2025-08-15	1.3300	1.3300	1.3300	1.3300	-2.206%	1	433	+109.023%
2025-08-14	1.3600	1.3600	1.3600	1.3600	-1.449%	2	432	+104.412%
2025-08-13	1.3800	1.3800	1.3800	1.3800	-12.658%	2	430	+101.449%
2025-08-08	1.5800	1.5800	1.5800	1.5800	+25.397%	1	428	+75.949%
2025-08-05	1.2600	1.2800	1.2600	1.2600	-4.545%	10	428	+120.635%
2025-08-01	1.2900	1.3200	1.2900	1.3200	+3.937%	3	438	+110.606%
2025-07-29	1.2700	1.2700	1.2700	1.2700	+4.959%	20	436	+118.898%
2025-07-23	1.2800	1.2800	1.2100	1.2100	-6.923%	5	416	+129.752%
2025-07-22	1.3000	1.3000	1.3000	1.3000	+0.775%	1	418	+113.846%
2025-07-21	1.3000	1.3000	1.2900	1.2900	-13.423%	4	418	+115.504%
2025-07-09	1.4900	1.4900	1.4900	1.4900	-0.667%	2	418	+86.577%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-11.765%	200	416	+85.333%
2025-07-01	1.7000	1.7000	1.7000	1.7000	-2.299%	1	237	+63.529%
2025-06-27	1.7400	1.7400	1.7400	1.7400	+10.828%	1	236	+59.770%
2025-06-26	1.5000	1.5700	1.5000	1.5700	+12.950%	41	236	+77.070%
2025-06-24	1.7000	1.7000	1.3900	1.3900	-17.751%	4	235	+100.000%
2025-06-16	1.6900	1.6900	1.6900	1.6900	-7.143%	2	233	+64.497%
2025-06-12	1.8100	1.8200	1.8100	1.8200	+13.043%	20	231	+52.747%
2025-06-11	1.6100	1.6100	1.6100	1.6100	-22.596%	10	211	+72.671%
2025-06-09	1.8100	2.0800	1.8100	2.0800	+20.231%	2	201	+33.654%
2025-06-06	1.6900	1.7300	1.6900	1.7300	-2.260%	4	200	+60.694%
2025-06-04	1.7700	1.7700	1.7700	1.7700	-6.349%	2	196	+57.062%
2025-06-03	1.8900	1.8900	1.8900	1.8900	+11.176%	1	196	+47.090%
2025-05-28	1.7000	1.7000	1.7000	1.7000	-3.409%	1	197	+63.529%
2025-05-27	1.7600	1.7600	1.7600	1.7600	-12.000%	1	196	+57.955%
2025-05-23	2.0000	2.0000	1.9000	2.0000	-6.103%	112	141	+39.000%
2025-05-21	2.1300	2.1300	2.1300	2.1300	-5.333%	2	141	+30.516%
2025-05-20	2.2500	2.2500	2.2500	2.2500	+4.167%	1	142	+23.556%
2025-05-14	2.4500	2.4500	2.1600	2.1600	-22.581%	12	142	+28.704%
2025-05-12	2.7500	2.8200	2.7500	2.7900	-9.416%	9	144	-0.358%
2025-05-07	3.0500	3.0800	3.0500	3.0800	+0.984%	2	153	-9.740%
2025-05-05	3.0500	3.0500	3.0500	3.0500	0.000%	4	151	-8.852%
2025-04-29	3.0500	3.0500	3.0500	3.0500	-15.278%	1	147	-8.852%
2025-04-21	3.6000	3.6000	3.6000	3.6000	+4.046%	1	148	-22.778%
2025-04-10	3.4600	3.4600	3.4600	3.4600	-1.705%	1	147	-19.653%
2025-04-07	4.0800	4.0800	3.5200	3.5200	-15.181%	2	146	-21.023%
2025-04-04	4.3000	4.3000	3.9200	4.1500	+20.640%	164	144	-33.012%
2025-04-02	3.4400	3.4400	3.4400	3.4400	+13.531%	3	180	-19.186%
2025-03-26	3.0300	3.0300	3.0300	3.0300	+0.331%	2	180	-8.251%
2025-03-25	3.0200	3.0200	3.0200	3.0200	-9.851%	10	178	-7.947%
2025-03-07	3.3500	3.3500	3.3500	3.3500	+0.299%	10	168	-17.015%
2025-03-04	3.5000	3.5000	3.3400	3.3400	-4.571%	11	163	-16.766%
2025-03-03	3.5000	3.5000	3.5000	3.5000	0.000%	5	167	-20.571%
2025-02-28	2.7400	3.5000	2.7400	3.5000	+7.692%	14	167	-20.571%
2025-02-25	3.4600	3.4600	3.2500	3.2500	+15.658%	9	159	-14.462%
2025-02-21	2.8100	2.8100	2.8100	2.8100	-4.746%	2	159	-1.068%
2025-02-20	2.9500	2.9500	2.9500	2.9500	+3.509%	4	159	-5.763%
2025-02-18	2.8500	2.8500	2.8500	2.8500	+7.547%	2	155	-2.456%
2025-02-12	2.6500	2.6500	2.6500	2.6500	+0.379%	1	157	+4.906%
2025-02-10	2.6400	2.6400	2.6400	2.6400	-10.811%	10	156	+5.303%
2025-02-07	2.9600	2.9600	2.9600	2.9600	-2.951%	4	146	-6.081%
2025-02-03	3.0500	3.0500	3.0500	3.0500	+4.452%	10	148	-8.852%
2025-01-31	2.9200	2.9200	2.9200	2.9200	-15.362%	20	138	-4.795%
2025-01-28	3.4500	3.4500	3.4500	3.4500	+3.293%	1	138	-19.420%
2025-01-27	2.9000	3.3400	2.9000	3.3400	+31.496%	9	137	-16.766%
2025-01-24	2.5600	2.5600	2.5400	2.5400	+1.600%	22	137	+9.449%
2025-01-23	2.7000	2.7000	2.5000	2.5000	-20.635%	3	136	+11.200%
2025-01-16	3.1500	3.1500	3.1500	3.1500	-9.483%	1	136	-11.746%
2025-01-13	3.4800	3.4800	3.4800	3.4800	+18.367%	4	135	-20.115%
2025-01-06	2.9400	2.9400	2.9400	2.9400	-20.541%	5	131	-5.442%
2024-12-30	3.7000	3.7000	3.7000	3.7000	+10.448%	20	131	-24.865%
2024-12-27	3.3500	3.3500	3.3500	3.3500	-6.944%	20	111	-17.015%
2024-12-20	3.5600	3.6000	3.5600	3.6000	-0.552%	22	101	-22.778%
2024-12-19	3.6200	3.6200	3.6200	3.6200	+6.158%	20	79	-23.204%
2024-12-18	3.0800	3.5100	3.0800	3.4100	+3.333%	6	59	-18.475%
2024-12-11	3.3400	3.3400	3.3000	3.3000	+13.793%	3	58	-15.758%
2024-11-27	2.9000	2.9000	2.9000	2.9000	-8.517%	1	55	-4.138%
2024-11-22	3.1600	3.1700	3.1600	3.1700	-16.138%	40	55	-12.303%
2024-11-15	3.7800	3.7800	3.7800	3.7800	+0.800%	2	55	-26.455%
2024-11-12	3.7500	3.7500	3.7200	3.7500	-10.714%	10	56	-25.867%
2024-11-07	4.2000	4.2000	4.2000	4.2000	+6.329%	2	46	-33.810%
2024-10-28	4.2600	4.2600	3.9500	3.9500	-10.227%	6	48	-29.620%
2024-10-25	4.2500	4.4000	4.2500	4.4000	-2.222%	6	42	-36.818%
2024-10-23	4.5000	4.5000	4.5000	4.5000	+10.024%	1	39	-38.222%
2024-10-18	4.0500	4.0900	4.0500	4.0900	-7.045%	52	38	-32.029%
2024-10-17	4.0900	4.4000	4.0900	4.4000	-9.278%	11	14	-36.818%
2024-10-09	4.5000	4.8500	4.5000	4.8500	-6.190%	2	4	-42.680%
2024-09-30	5.1700	5.1700	5.1700	5.1700	+4.234%	1	2	-46.228%
2024-09-20	4.9600	4.9600	4.9600	4.9600	0.000%	2	1	-43.952%

.dark-mode .NTdy1v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTdy1v{ 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