Dark

SMR20270115P11
SMR Jan 15 2027 11.00 Put (SMR270115P00011000)
option OPRA

EOD

Oct 1, 2026

3.60+4.348%(+0.15)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6000	3.6500	3.4900	3.6000	+4.348%	57	1,177	0.000%
2026-09-30	3.5900	3.5900	3.4500	3.4500	+0.291%	2	1,142	+4.348%
2026-09-28	3.4000	3.5600	3.4000	3.4400	+7.500%	17	1,141	+4.651%
2026-09-25	3.3000	3.3000	3.2000	3.2000	-1.538%	18	1,141	+12.500%
2026-09-24	3.3000	3.3000	3.2500	3.2500	+4.839%	7	1,140	+10.769%
2026-09-23	3.1000	3.2000	3.1000	3.1000	+1.639%	87	1,140	+16.129%
2026-09-22	3.1000	3.1000	2.9500	3.0500	0.000%	79	1,082	+18.033%
2026-09-21	3.1900	3.1900	3.0000	3.0500	-14.085%	66	1,027	+18.033%
2026-09-16	3.4500	3.5500	3.4500	3.5500	+9.231%	10	1,012	+1.408%
2026-09-15	3.3500	3.4000	3.2500	3.2500	-2.985%	17	1,011	+10.769%
2026-09-14	3.3500	3.3500	3.3500	3.3500	+6.349%	2	996	+7.463%
2026-09-11	2.7000	3.1500	2.7000	3.1500	+23.529%	18	994	+14.286%
2026-09-10	2.4500	2.5500	2.3700	2.5500	+13.839%	21	995	+41.176%
2026-09-09	2.2400	2.2400	2.2400	2.2400	+3.226%	2	984	+60.714%
2026-09-08	2.4000	2.5800	2.1400	2.1700	-23.050%	57	984	+65.899%
2026-09-04	2.7400	2.8200	2.7400	2.8200	+2.545%	60	894	+27.660%
2026-09-02	2.9600	2.9600	2.7500	2.7500	-8.333%	11	894	+30.909%
2026-09-01	3.1000	3.1000	3.0000	3.0000	0.000%	8	894	+20.000%
2026-08-31	3.0000	3.0000	2.9400	3.0000	-1.639%	84	898	+20.000%
2026-08-28	2.9000	3.0500	2.9000	3.0500	+8.156%	3	842	+18.033%
2026-08-27	2.8200	2.8200	2.8200	2.8200	-7.541%	10	842	+27.660%
2026-08-26	2.8100	3.1500	2.8100	3.0500	+7.774%	12	842	+18.033%
2026-08-25	3.1500	3.1500	2.7900	2.8300	-7.213%	20	836	+27.208%
2026-08-24	3.1500	3.1500	3.0500	3.0500	+1.667%	9	827	+18.033%
2026-08-21	2.9600	3.0500	2.9600	3.0000	-9.091%	9	828	+20.000%
2026-08-20	3.3000	3.3000	3.2500	3.3000	+6.452%	505	822	+9.091%
2026-08-17	3.1000	3.1000	3.1000	3.1000	-3.125%	13	434	+16.129%
2026-08-14	2.9800	3.2000	2.9800	3.2000	+3.226%	30	445	+12.500%
2026-08-13	3.0500	3.1000	3.0000	3.1000	-1.587%	51	422	+16.129%
2026-08-12	3.2000	3.2000	3.1500	3.1500	+2.273%	35	381	+14.286%
2026-08-11	3.1000	3.1000	3.0800	3.0800	-8.060%	6	380	+16.883%
2026-08-10	3.3500	3.3500	3.3500	3.3500	+7.029%	1	384	+7.463%
2026-08-07	3.2500	3.2500	3.0500	3.1300	-8.746%	28	385	+15.016%
2026-08-06	3.4300	3.4300	3.4300	3.4300	-2.000%	3	378	+4.956%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-11.392%	29	376	+2.857%
2026-07-31	3.9500	3.9500	3.9500	3.9500	-7.710%	2	382	-8.861%
2026-07-29	4.1900	4.3100	4.1500	4.2800	+5.941%	20	384	-15.888%
2026-07-28	4.1500	4.1500	4.0200	4.0400	+2.020%	19	364	-10.891%
2026-07-24	3.9600	3.9600	3.9600	3.9600	+1.279%	2	354	-9.091%
2026-07-21	3.9100	3.9100	3.9100	3.9100	-8.431%	1	353	-7.928%
2026-07-20	4.3700	4.3700	4.2700	4.2700	-4.045%	5	353	-15.691%
2026-07-17	4.4500	4.4500	4.4500	4.4500	-1.111%	1	351	-19.101%
2026-07-16	4.4800	4.5300	4.4200	4.5000	+12.500%	13	350	-20.000%
2026-07-14	4.0000	4.0000	4.0000	4.0000	+2.041%	3	351	-10.000%
2026-07-13	3.9200	3.9200	3.9200	3.9200	+3.158%	1	351	-8.163%
2026-07-10	3.8000	3.8000	3.8000	3.8000	+0.796%	1	351	-5.263%
2026-07-09	3.8300	3.8300	3.7700	3.7700	-4.557%	8	350	-4.509%
2026-07-08	3.9500	3.9500	3.9500	3.9500	+15.497%	1	348	-8.861%
2026-07-02	3.2800	3.4200	3.2500	3.4200	+3.636%	7	351	+5.263%
2026-07-01	3.3500	3.4000	3.3000	3.3000	-8.333%	17	351	+9.091%
2026-06-30	3.6000	3.6000	3.6000	3.6000	+4.956%	10	355	0.000%
2026-06-29	3.4000	3.4300	3.4000	3.4300	-2.000%	35	365	+4.956%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+10.063%	2	358	+2.857%
2026-06-23	3.1000	3.1800	3.0500	3.1800	+4.262%	3	358	+13.208%
2026-06-22	3.2000	3.2000	3.0500	3.0500	+2.694%	14	357	+18.033%
2026-06-18	3.2500	3.2500	2.9700	2.9700	-12.647%	43	310	+21.212%
2026-06-17	3.4000	3.5300	3.4000	3.4000	-7.104%	24	310	+5.882%
2026-06-16	3.6500	3.6600	3.5500	3.6600	-6.154%	46	310	-1.639%
2026-06-12	3.9000	3.9000	3.9000	3.9000	+6.849%	1	310	-7.692%
2026-06-08	3.6500	3.6500	3.6000	3.6500	-5.195%	74	310	-1.370%
2026-06-05	3.5500	3.8500	3.5000	3.8500	+16.667%	18	243	-6.494%
2026-06-04	3.3500	3.3500	3.3000	3.3000	-1.493%	60	226	+9.091%
2026-06-03	3.1000	3.3500	3.1000	3.3500	+12.040%	44	186	+7.463%
2026-06-02	3.0000	3.0000	2.9800	2.9900	+0.673%	24	153	+20.401%
2026-06-01	3.0400	3.0400	2.9700	2.9700	-2.623%	6	150	+21.212%
2026-05-29	3.0500	3.0500	3.0500	3.0500	-2.244%	1	147	+18.033%
2026-05-28	3.2500	3.2500	3.1200	3.1200	+0.645%	4	146	+15.385%
2026-05-27	3.1000	3.1000	3.0500	3.1000	+3.679%	19	142	+16.129%
2026-05-26	3.0100	3.0100	2.9900	2.9900	-8.000%	2	139	+20.401%
2026-05-22	3.2600	3.3000	3.2500	3.2500	0.000%	4	138	+10.769%
2026-05-21	3.5000	3.5000	3.2500	3.2500	-12.162%	20	135	+10.769%
2026-05-18	3.5000	3.7000	3.4300	3.7000	+12.121%	14	135	-2.703%
2026-05-15	3.3000	3.3000	3.3000	3.3000	+6.452%	2	116	+9.091%
2026-05-13	3.1500	3.1500	3.1000	3.1000	-0.322%	2	105	+16.129%
2026-05-12	3.0000	3.1600	3.0000	3.1100	+7.241%	30	105	+15.756%
2026-05-11	3.0500	3.0500	2.9000	2.9000	-9.375%	2	105	+24.138%
2026-05-08	3.1000	3.2000	3.0500	3.2000	+10.345%	11	75	+12.500%
2026-05-06	3.0500	3.0500	2.9000	2.9000	-9.375%	68	81	+24.138%
2026-05-05	3.1900	3.2200	3.1900	3.2000	+2.894%	8	81	+12.500%
2026-05-04	3.1100	3.1100	3.1100	3.1100	-1.270%	2	73	+15.756%
2026-05-01	3.2000	3.2000	3.1500	3.1500	-6.528%	47	24	+14.286%
2026-04-28	3.3700	3.3700	3.3700	3.3700	+13.468%	3	24	+6.825%
2026-04-23	2.9700	2.9700	2.9700	2.9700	-10.000%	12	21	+21.212%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+1.852%	3	11	+9.091%
2026-04-20	3.2000	3.2400	3.2000	3.2400	+4.854%	2	11	+11.111%
2026-04-17	3.2400	3.2400	3.0900	3.0900	-12.465%	4	10	+16.505%
2026-04-16	3.5000	3.5700	3.5000	3.5300	0.000%	20	0	+1.983%

.dark-mode .TZT2Sx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZT2Sx{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P11SMR Jan 15 2027 11.00 Put (SMR270115P00011000)option OPRA

SMR20270115P11
SMR Jan 15 2027 11.00 Put (SMR270115P00011000)
option OPRA