Dark

SMR20270115P12
SMR Jan 15 2027 12.00 Put (SMR270115P00012000)
option OPRA

EOD

Oct 1, 2026

4.45+2.771%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4500	4.4500	4.4500	4.4500	+2.771%	2	2,368	0.000%
2026-09-30	4.4300	4.4500	4.3300	4.3300	-3.778%	3	2,368	+2.771%
2026-09-29	4.3500	4.5100	4.3500	4.5000	+4.651%	32	2,367	-1.111%
2026-09-28	4.2500	4.3000	4.2500	4.3000	+3.614%	2	2,372	+3.488%
2026-09-25	4.1000	4.1500	4.0000	4.1500	+2.469%	6	2,373	+7.229%
2026-09-24	4.1500	4.1500	4.0500	4.0500	+3.846%	14	2,376	+9.877%
2026-09-23	3.9000	3.9000	3.9000	3.9000	+3.723%	5	2,389	+14.103%
2026-09-22	3.7000	3.9200	3.7000	3.7600	-3.590%	19	2,384	+18.351%
2026-09-21	3.9000	3.9000	3.9000	3.9000	-3.704%	18	2,373	+14.103%
2026-09-18	4.0500	4.0500	4.0500	4.0500	+9.459%	8	2,381	+9.877%
2026-09-17	3.8000	3.8000	3.7000	3.7000	-12.941%	8	2,373	+20.270%
2026-09-16	4.3400	4.3400	4.2500	4.2500	+3.406%	10	2,373	+4.706%
2026-09-15	4.1100	4.1100	4.1100	4.1100	-3.294%	1	2,383	+8.273%
2026-09-14	4.2500	4.2500	4.2500	4.2500	+4.938%	10	2,384	+4.706%
2026-09-11	3.9300	4.0500	3.9200	4.0500	+30.645%	56	2,384	+9.877%
2026-09-10	3.1500	3.1500	3.1000	3.1000	+4.027%	3	2,363	+43.548%
2026-09-09	2.9800	2.9800	2.9800	2.9800	+9.559%	1	2,366	+49.329%
2026-09-08	3.2400	3.2400	2.7200	2.7200	-22.727%	30	2,367	+63.603%
2026-09-04	3.4900	3.5300	3.4700	3.5200	+3.529%	26	2,355	+26.420%
2026-09-03	3.2900	3.4000	3.2900	3.4000	-8.108%	13	2,355	+30.882%
2026-09-02	3.7200	3.7200	3.7000	3.7000	-1.333%	101	2,347	+20.270%
2026-08-31	3.7500	3.7500	3.7100	3.7500	+2.740%	40	2,447	+18.667%
2026-08-28	3.6500	3.6500	3.6500	3.6500	+2.817%	1	2,431	+21.918%
2026-08-27	3.6000	3.6000	3.5500	3.5500	0.000%	70	2,431	+25.352%
2026-08-25	3.7100	3.7100	3.5500	3.5500	-7.552%	3	2,417	+25.352%
2026-08-24	3.8500	3.8500	3.8000	3.8400	+3.784%	48	2,418	+15.885%
2026-08-21	3.7500	3.7500	3.7000	3.7000	-2.632%	9	2,420	+20.270%
2026-08-17	3.7500	3.8000	3.7500	3.8000	+1.333%	21	2,426	+17.105%
2026-08-14	3.6500	3.7500	3.6500	3.7500	-4.822%	13	2,426	+18.667%
2026-08-13	3.9400	3.9400	3.9400	3.9400	+5.067%	1	2,426	+12.944%
2026-08-11	3.8500	3.8500	3.7500	3.7500	-8.313%	7	2,427	+18.667%
2026-08-10	4.0900	4.0900	4.0900	4.0900	+7.632%	2	2,429	+8.802%
2026-08-07	3.9000	3.9000	3.8000	3.8000	-7.317%	27	2,428	+17.105%
2026-08-06	4.1000	4.1000	4.1000	4.1000	-1.205%	16	2,419	+8.537%
2026-08-04	4.2500	4.2500	4.1500	4.1500	-5.682%	14	2,434	+7.229%
2026-08-03	4.7300	4.7300	4.4000	4.4000	-15.709%	19	2,446	+1.136%
2026-07-29	5.0400	5.2200	5.0400	5.2200	+6.967%	13	2,435	-14.751%
2026-07-28	5.0900	5.1800	4.7800	4.8800	+1.879%	26	2,423	-8.811%
2026-07-27	4.7900	4.7900	4.7900	4.7900	-7.885%	1	2,434	-7.098%
2026-07-20	5.2000	5.2000	5.2000	5.2000	-3.525%	1	2,434	-14.423%
2026-07-17	5.3300	5.3900	5.3300	5.3900	+4.457%	21	2,433	-17.440%
2026-07-16	5.0200	5.3000	5.0200	5.1600	+4.878%	7	2,439	-13.760%
2026-07-15	4.8000	4.9200	4.8000	4.9200	+0.408%	9	2,436	-9.553%
2026-07-13	4.8000	4.9000	4.7500	4.9000	+4.701%	17	2,436	-9.184%
2026-07-09	4.6800	4.6800	4.6800	4.6800	-1.474%	1	2,424	-4.915%
2026-07-08	4.6300	4.7500	4.6300	4.7500	+4.396%	25	2,425	-6.316%
2026-07-07	4.5000	4.6800	4.5000	4.5500	+8.333%	6	2,420	-2.198%
2026-07-06	4.2300	4.4000	4.0500	4.2000	+0.719%	101	2,418	+5.952%
2026-07-02	3.8000	4.1700	3.8000	4.1700	+4.250%	6	2,355	+6.715%
2026-07-01	4.1000	4.1000	4.0000	4.0000	-4.762%	9	2,355	+11.250%
2026-06-30	4.1700	4.2000	4.1000	4.2000	+0.478%	7	2,359	+5.952%
2026-06-29	4.1800	4.1800	4.1800	4.1800	-0.713%	10	2,356	+6.459%
2026-06-26	4.2700	4.2700	4.2100	4.2100	+15.342%	3	2,361	+5.701%
2026-06-23	3.6500	3.6500	3.6500	3.6500	-1.351%	2	2,359	+21.918%
2026-06-22	3.8000	3.8000	3.7000	3.7000	-0.270%	51	2,359	+20.270%
2026-06-18	3.7800	3.7800	3.7100	3.7100	-14.908%	22	2,365	+19.946%
2026-06-17	4.3600	4.3600	4.3600	4.3600	+7.654%	10	2,365	+2.064%
2026-06-15	4.0500	4.0500	4.0500	4.0500	-14.737%	1	2,365	+9.877%
2026-06-10	4.5500	4.7500	4.5500	4.7500	+4.396%	5	2,365	-6.316%
2026-06-09	4.4900	4.5500	4.4900	4.5500	+1.111%	15	2,361	-2.198%
2026-06-05	4.2300	4.5000	4.1500	4.5000	+13.924%	23	2,362	-1.111%
2026-06-04	3.9800	4.0000	3.9000	3.9500	+1.542%	96	2,354	+12.658%
2026-06-03	3.8600	4.0000	3.8500	3.8900	+9.270%	75	2,346	+14.396%
2026-06-02	3.6100	3.6100	3.4500	3.5600	+0.282%	212	2,308	+25.000%
2026-06-01	3.6500	3.7100	3.4900	3.5500	-1.389%	49	2,128	+25.352%
2026-05-29	3.8000	3.8000	3.5500	3.6000	+0.279%	117	2,111	+23.611%
2026-05-28	3.7100	3.7100	3.5300	3.5900	-2.180%	10	2,211	+23.955%
2026-05-27	3.7900	3.7900	3.6700	3.6700	-0.542%	3	2,206	+21.253%
2026-05-26	3.7000	3.7000	3.5700	3.6900	-7.750%	23	2,206	+20.596%
2026-05-22	3.8900	4.0100	3.7400	4.0000	-5.437%	38	2,212	+11.250%
2026-05-21	4.2300	4.2300	4.2300	4.2300	-0.471%	5	2,197	+5.201%
2026-05-20	4.2500	4.2500	4.2500	4.2500	-4.922%	5	2,197	+4.706%
2026-05-19	4.3700	4.5300	4.3700	4.4700	+3.233%	15	2,187	-0.447%
2026-05-18	4.3300	4.3300	4.3300	4.3300	+7.711%	1	2,187	+2.771%
2026-05-15	3.9300	4.0200	3.9300	4.0200	+7.487%	4	2,187	+10.697%
2026-05-14	3.7400	3.7400	3.7400	3.7400	-1.058%	1	2,185	+18.984%
2026-05-13	3.7300	3.7800	3.7300	3.7800	+0.532%	4	2,184	+17.725%
2026-05-12	3.7100	3.7600	3.7000	3.7600	+12.239%	26	2,184	+18.351%
2026-05-11	3.5200	3.5200	3.3500	3.3500	-12.073%	38	2,184	+32.836%
2026-05-08	3.8000	3.9100	3.8000	3.8100	+3.815%	63	2,199	+16.798%
2026-05-07	3.4800	3.6700	3.4000	3.6700	+5.460%	10	2,161	+21.253%
2026-05-06	3.6500	3.6500	3.4800	3.4800	-9.138%	32	2,154	+27.874%
2026-05-05	3.8300	3.8300	3.8300	3.8300	+0.789%	2	2,149	+16.188%
2026-05-04	3.7900	3.8000	3.7300	3.8000	+2.151%	16	2,150	+17.105%
2026-05-01	3.8000	3.8500	3.6500	3.7200	-1.326%	54	2,107	+19.624%
2026-04-30	3.7700	3.7700	3.7700	3.7700	-10.238%	32	2,107	+18.037%
2026-04-29	4.2800	4.2800	4.2000	4.2000	+5.000%	5	2,076	+5.952%
2026-04-28	3.9600	4.0000	3.9600	4.0000	+6.667%	53	2,075	+11.250%
2026-04-27	3.8700	3.9100	3.7500	3.7500	-5.542%	19	2,072	+18.667%
2026-04-24	3.7500	3.9700	3.7500	3.9700	+5.867%	12	2,068	+12.091%
2026-04-23	3.4000	3.7500	3.4000	3.7500	0.000%	17	2,060	+18.667%
2026-04-22	3.6500	3.7700	3.6500	3.7500	-3.351%	10	2,064	+18.667%
2026-04-21	3.8000	3.8800	3.8000	3.8800	+5.149%	4	2,062	+14.691%
2026-04-20	3.8500	3.8500	3.6900	3.6900	-2.381%	2	2,062	+20.596%
2026-04-17	3.8500	3.8500	3.7800	3.7800	-9.569%	6	2,060	+17.725%
2026-04-16	4.1800	4.1800	4.1800	4.1800	+1.951%	6	2,057	+6.459%
2026-04-15	4.0700	4.1400	4.0100	4.1000	-8.482%	37	2,057	+8.537%
2026-04-14	4.4100	4.4800	4.2000	4.4800	-10.400%	31	2,030	-0.670%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+3.734%	4	2,024	-11.000%
2026-04-10	4.7500	4.8200	4.7500	4.8200	-0.823%	7	2,020	-7.676%
2026-04-07	4.7000	4.9000	4.7000	4.8600	+8.000%	55	2,015	-8.436%
2026-04-06	4.4500	4.5000	4.4500	4.5000	-1.747%	9	2,061	-1.111%
2026-04-02	4.6500	4.6500	4.5500	4.5800	+4.566%	10	2,064	-2.838%
2026-04-01	4.3000	4.3800	4.3000	4.3800	-5.806%	7	2,064	+1.598%
2026-03-31	4.6500	4.6500	4.6500	4.6500	+1.087%	4	2,059	-4.301%
2026-03-30	4.6000	4.6000	4.6000	4.6000	+0.218%	10	2,063	-3.261%
2026-03-27	4.4000	4.5900	4.4000	4.5900	+9.286%	22	2,063	-3.050%
2026-03-26	4.2000	4.2000	4.2000	4.2000	+3.704%	10	2,063	+5.952%
2026-03-23	4.0500	4.1500	4.0500	4.0500	-3.571%	8	2,063	+9.877%
2026-03-20	4.1500	4.2000	4.1500	4.2000	-0.474%	7	2,060	+5.952%
2026-03-19	4.2500	4.2500	4.1600	4.2200	+4.975%	18	2,063	+5.450%
2026-03-18	4.0300	4.0500	4.0200	4.0200	+1.515%	31	2,054	+10.697%
2026-03-17	4.0200	4.0200	3.9500	3.9600	-3.415%	23	2,049	+12.374%
2026-03-16	4.2200	4.2300	4.1000	4.1000	-4.651%	4	2,034	+8.537%
2026-03-13	4.1800	4.3000	4.1800	4.3000	0.000%	13	2,032	+3.488%
2026-03-12	4.2000	4.3000	4.1900	4.3000	+2.871%	5	2,019	+3.488%
2026-03-11	3.7300	4.1800	3.7300	4.1800	-1.647%	28	2,020	+6.459%
2026-03-10	4.2000	4.9000	4.1500	4.2500	+3.659%	13	2,009	+4.706%
2026-03-09	4.4900	4.4900	4.1000	4.1000	-4.872%	17	2,001	+8.537%
2026-03-06	4.2700	4.3600	4.2500	4.3100	+4.358%	13	1,985	+3.248%
2026-03-05	4.1700	4.2000	4.0800	4.1300	+2.736%	8	1,987	+7.748%
2026-03-04	4.0000	4.0200	3.9500	4.0200	-8.636%	6	1,985	+10.697%
2026-03-03	4.2500	4.4000	4.2200	4.4000	+11.392%	106	1,980	+1.136%
2026-03-02	3.9500	3.9500	3.9500	3.9500	-2.469%	3	1,980	+12.658%
2026-02-27	3.9800	4.1000	3.9000	4.0500	-1.220%	30	1,977	+9.877%
2026-02-26	4.0500	4.1000	4.0500	4.1000	+2.500%	10	1,950	+8.537%
2026-02-25	3.9500	4.0000	3.9500	4.0000	-3.614%	7	1,938	+11.250%
2026-02-24	4.3000	4.3000	4.1500	4.1500	-2.123%	7	1,938	+7.229%
2026-02-23	4.0900	4.3500	3.9500	4.2400	+11.579%	15	1,933	+4.953%
2026-02-20	3.8500	3.9400	3.8000	3.8000	0.000%	14	1,924	+17.105%
2026-02-19	3.8100	3.8100	3.8000	3.8000	-1.299%	11	1,912	+17.105%
2026-02-18	3.8500	3.8500	3.8500	3.8500	-0.773%	1	1,901	+15.584%
2026-02-17	3.7400	3.9800	3.7400	3.8800	+2.105%	4	1,900	+14.691%
2026-02-13	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,897	+17.105%
2026-02-12	3.8000	3.8000	3.8000	3.8000	+7.955%	10	1,897	+17.105%
2026-02-11	3.5200	3.5200	3.5200	3.5200	+14.286%	1	1,887	+26.420%
2026-02-10	3.0800	3.0800	3.0800	3.0800	-0.645%	1	1,886	+44.481%
2026-02-09	3.1000	3.1000	3.1000	3.1000	0.000%	5	1,886	+43.548%
2026-02-06	3.4500	3.4500	3.1000	3.1000	-13.649%	20	1,886	+43.548%
2026-02-05	3.5500	3.6000	3.5000	3.5900	+7.808%	235	1,866	+23.955%
2026-02-04	3.3300	3.3300	3.3300	3.3300	+8.469%	1	1,642	+33.634%
2026-02-03	3.0000	3.0800	3.0000	3.0700	-5.538%	110	1,641	+44.951%
2026-02-02	3.2100	3.2500	3.1000	3.2500	+10.169%	65	1,541	+36.923%
2026-01-29	2.9500	2.9500	2.9500	2.9500	+9.259%	6	1,477	+50.847%
2026-01-28	2.7500	2.7500	2.7000	2.7000	-8.475%	11	1,473	+64.815%
2026-01-27	2.9400	2.9500	2.9400	2.9500	+3.509%	30	1,482	+50.847%
2026-01-26	2.8400	2.8500	2.8400	2.8500	+5.948%	878	1,452	+56.140%
2026-01-22	2.7200	2.7600	2.6800	2.6900	-5.944%	60	576	+65.428%
2026-01-20	2.8600	2.8600	2.8600	2.8600	+4.762%	1	579	+55.594%
2026-01-16	2.7400	2.7400	2.7300	2.7300	-2.500%	2	570	+63.004%
2026-01-15	2.8000	2.8000	2.8000	2.8000	0.000%	5	570	+58.929%
2026-01-14	3.0000	3.0000	2.8000	2.8000	+0.358%	7	565	+58.929%
2026-01-13	2.7700	2.8700	2.7700	2.7900	+0.722%	3	558	+59.498%
2026-01-12	2.9000	2.9000	2.7400	2.7700	+1.095%	108	557	+60.650%
2026-01-09	2.7400	2.7400	2.7400	2.7400	-8.667%	5	511	+62.409%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+1.010%	1	511	+48.333%
2026-01-07	2.9700	2.9700	2.9700	2.9700	+0.678%	50	511	+49.832%
2026-01-06	2.9000	2.9500	2.9000	2.9500	-5.145%	23	561	+50.847%
2026-01-05	3.2800	3.5900	3.0000	3.1100	-14.795%	69	561	+43.087%
2026-01-02	3.8400	3.8400	3.6500	3.6500	-4.700%	4	557	+21.918%
2025-12-31	3.8500	3.8900	3.8300	3.8300	0.000%	5	552	+16.188%
2025-12-30	3.7100	3.9000	3.7100	3.8300	-0.519%	12	552	+16.188%
2025-12-29	3.6500	3.8500	3.5000	3.8500	+5.479%	8	550	+15.584%
2025-12-26	3.5000	3.6500	3.5000	3.6500	+8.955%	53	545	+21.918%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-2.047%	3	507	+32.836%
2025-12-19	3.4700	3.4700	3.3800	3.4200	-1.724%	35	507	+30.117%
2025-12-18	4.5000	4.5000	3.4600	3.4800	-1.416%	8	500	+27.874%
2025-12-17	3.4300	3.5300	3.3900	3.5300	+7.622%	53	505	+26.062%
2025-12-16	3.3300	3.4000	3.2800	3.2800	+2.500%	11	460	+35.671%
2025-12-15	3.1700	3.2000	3.1700	3.2000	+5.960%	4	461	+39.063%
2025-12-12	2.8600	3.0500	2.8000	3.0200	+9.025%	16	458	+47.351%
2025-12-11	2.7700	2.7700	2.7700	2.7700	+6.538%	1	455	+60.650%
2025-12-08	2.6000	2.6000	2.6000	2.6000	+1.961%	6	454	+71.154%
2025-12-05	2.2700	2.6700	2.2700	2.5500	+2.000%	13	454	+74.510%
2025-12-04	2.6300	2.6300	2.5000	2.5000	-15.541%	49	462	+78.000%
2025-12-03	2.9600	2.9600	2.9600	2.9600	-1.333%	7	428	+50.338%
2025-12-02	3.0000	3.0000	3.0000	3.0000	+4.167%	1	435	+48.333%
2025-11-28	3.0000	3.0000	2.7700	2.8800	-12.195%	19	435	+54.514%
2025-11-26	3.2800	3.2800	3.2800	3.2800	-0.606%	3	436	+35.671%
2025-11-21	3.3000	3.3000	3.3000	3.3000	+13.402%	1	436	+34.848%
2025-11-20	2.9100	2.9100	2.9100	2.9100	+0.692%	1	436	+52.921%
2025-11-17	2.9000	2.9000	2.8900	2.8900	+3.214%	6	435	+53.979%
2025-11-14	2.8000	2.8000	2.6500	2.8000	+9.375%	7	430	+58.929%
2025-11-13	2.4900	2.9000	2.4900	2.5600	+5.785%	82	425	+73.828%
2025-11-12	2.3000	2.4600	2.3000	2.4200	+3.419%	12	356	+83.884%
2025-11-10	2.2500	2.4600	2.2500	2.3400	-2.500%	54	350	+90.171%
2025-11-07	2.3200	2.4500	2.3200	2.4000	+62.162%	59	320	+85.417%
2025-10-29	1.4800	1.4800	1.4800	1.4800	-5.128%	5	295	+200.676%
2025-10-28	1.5600	1.5600	1.5600	1.5600	-7.143%	9	290	+185.256%
2025-10-21	1.8200	1.8200	1.6800	1.6800	+4.348%	20	281	+164.881%
2025-10-17	1.6000	1.6100	1.6000	1.6100	+6.623%	30	268	+176.398%
2025-10-09	1.5100	1.5100	1.5100	1.5100	+9.420%	3	250	+194.702%
2025-10-07	1.3700	1.3800	1.3700	1.3800	-7.383%	5	253	+222.464%
2025-09-29	1.4900	1.4900	1.4900	1.4900	-25.500%	5	253	+198.658%
2025-09-23	2.0000	2.0000	2.0000	2.0000	+43.885%	5	258	+122.500%
2025-09-19	1.3900	1.3900	1.3900	1.3900	-4.795%	9	263	+220.144%
2025-09-12	1.4600	1.4600	1.4600	1.4600	0.000%	3	254	+204.795%
2025-09-11	1.4600	1.4600	1.4600	1.4600	-6.410%	2	257	+204.795%
2025-09-09	1.5600	1.5600	1.5600	1.5600	0.000%	3	255	+185.256%
2025-09-08	1.5600	1.5600	1.5600	1.5600	+231.915%	7	252	+185.256%
2025-09-03	0.3300	0.4700	0.3300	0.4700	-68.874%	5	245	+846.809%
2025-09-02	1.5100	1.5100	1.5100	1.5100	+0.667%	1	250	+194.702%
2025-08-28	1.5000	1.5000	1.5000	1.5000	-7.407%	1	249	+196.667%
2025-08-25	1.6200	1.6200	1.6200	1.6200	+1.887%	2	250	+174.691%
2025-08-22	1.5900	1.5900	1.5900	1.5900	-18.462%	5	252	+179.874%
2025-08-20	1.9900	1.9900	1.9500	1.9500	+8.939%	10	250	+128.205%
2025-08-19	1.7900	1.7900	1.7900	1.7900	-5.789%	2	260	+148.603%
2025-08-15	1.8500	1.9000	1.8500	1.9000	0.000%	11	258	+134.211%
2025-08-12	1.9000	1.9000	1.9000	1.9000	+8.571%	1	257	+134.211%
2025-08-05	1.7500	1.7500	1.7500	1.7500	-2.235%	2	257	+154.286%
2025-08-01	1.7900	1.7900	1.7900	1.7900	+8.485%	1	259	+148.603%
2025-07-31	1.6500	1.6500	1.6500	1.6500	-7.303%	1	258	+169.697%
2025-07-29	1.7800	1.7800	1.7800	1.7800	+11.250%	1	259	+150.000%
2025-07-25	1.6000	1.6000	1.6000	1.6000	-8.046%	10	259	+178.125%
2025-07-21	1.7400	1.7400	1.7400	1.7400	+5.455%	2	264	+155.747%
2025-07-18	1.6400	1.6900	1.6300	1.6500	-7.821%	23	262	+169.697%
2025-07-17	1.6200	1.7900	1.6200	1.7900	+1.705%	12	261	+148.603%
2025-07-14	1.7300	1.7800	1.7300	1.7600	-14.146%	10	257	+152.841%
2025-07-10	2.0500	2.0500	2.0500	2.0500	-1.914%	2	257	+117.073%
2025-07-09	2.0900	2.0900	2.0700	2.0900	-4.128%	5	257	+112.919%
2025-07-08	2.1800	2.1800	2.1800	2.1800	0.000%	15	252	+104.128%
2025-07-01	2.2100	2.2100	2.1800	2.1800	-1.357%	3	265	+104.128%
2025-06-24	2.2100	2.2100	2.2100	2.2100	-1.778%	1	264	+101.357%
2025-06-18	2.2500	2.2500	2.2500	2.2500	+0.897%	1	264	+97.778%
2025-06-17	2.2300	2.2300	2.2300	2.2300	-1.762%	15	264	+99.552%
2025-06-10	2.2700	2.2700	2.2700	2.2700	-2.575%	1	264	+96.035%
2025-06-09	2.3300	2.3300	2.3300	2.3300	-9.339%	1	265	+90.987%
2025-06-05	2.5700	2.5700	2.5700	2.5700	+6.198%	46	265	+73.152%
2025-06-04	2.4800	2.4800	2.4200	2.4200	-7.280%	2	236	+83.884%
2025-06-03	2.6100	2.6100	2.6100	2.6100	+4.819%	3	236	+70.498%
2025-05-29	2.4800	2.4900	2.4800	2.4900	+2.049%	7	239	+78.715%
2025-05-23	2.7000	2.7000	2.4400	2.4400	-11.273%	6	229	+82.377%
2025-05-22	2.7500	2.7500	2.7500	2.7500	-2.827%	1	229	+61.818%
2025-05-21	2.8500	2.8500	2.8300	2.8300	-5.667%	6	230	+57.244%
2025-05-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	230	+48.333%
2025-05-19	3.0000	3.0000	3.0000	3.0000	-10.448%	3	229	+48.333%
2025-05-13	3.4000	3.4000	3.3500	3.3500	-17.284%	9	227	+32.836%
2025-05-09	4.0500	4.0500	4.0500	4.0500	-2.174%	6	236	+9.877%
2025-05-07	4.1900	4.1900	4.1200	4.1400	-16.364%	17	233	+7.488%
2025-04-23	4.5600	4.9500	4.4500	4.9500	+10.000%	4	216	-10.101%
2025-04-22	4.5000	4.5000	4.5000	4.5000	-10.359%	1	220	-1.111%
2025-04-21	5.0200	5.0200	5.0200	5.0200	+5.241%	2	219	-11.355%
2025-04-17	4.7700	4.7700	4.7700	4.7700	-1.037%	1	218	-6.709%
2025-04-16	4.6000	4.8200	4.6000	4.8200	+2.119%	3	218	-7.676%
2025-04-14	4.7200	4.7200	4.7200	4.7200	+2.386%	1	215	-5.720%
2025-04-08	4.6100	4.6100	4.6100	4.6100	-11.686%	1	216	-3.471%
2025-04-07	5.1500	5.2200	5.1500	5.2200	-3.333%	10	206	-14.751%
2025-04-04	4.8900	5.4500	4.8900	5.4000	+14.894%	60	206	-17.593%
2025-04-03	4.7000	4.7000	4.7000	4.7000	+0.213%	5	233	-5.319%
2025-04-02	4.6500	4.6900	4.6500	4.6900	+2.179%	2	228	-5.117%
2025-04-01	4.8000	4.8000	4.4900	4.5900	-2.340%	13	229	-3.050%
2025-03-28	4.7000	4.7000	4.7000	4.7000	+18.987%	28	227	-5.319%
2025-03-25	4.1000	4.1000	3.9500	3.9500	-2.469%	14	234	+12.658%
2025-03-19	4.0500	4.0500	4.0500	4.0500	-15.975%	1	223	+9.877%
2025-03-13	4.8200	4.8200	4.8200	4.8200	+2.553%	2	224	-7.676%
2025-03-11	4.7000	4.7000	4.7000	4.7000	-4.082%	1	224	-5.319%
2025-03-10	4.9200	5.6500	4.9000	4.9000	+3.814%	4	225	-9.184%
2025-03-07	4.8500	4.8500	4.7200	4.7200	+3.736%	8	229	-5.720%
2025-03-05	4.5500	4.5500	4.5500	4.5500	-7.143%	1	226	-2.198%
2025-02-28	4.9000	4.9000	4.9000	4.9000	+10.112%	40	225	-9.184%
2025-02-27	4.4500	4.4500	4.4500	4.4500	+2.299%	1	238	0.000%
2025-02-25	4.6000	4.6000	4.3500	4.3500	+3.571%	10	237	+2.299%
2025-02-24	4.2300	4.2300	4.2000	4.2000	0.000%	5	227	+5.952%
2025-02-21	4.2000	4.2000	4.2000	4.2000	+5.000%	4	222	+5.952%
2025-02-20	4.1000	4.1000	4.0000	4.0000	+2.564%	4	220	+11.250%
2025-02-19	3.2000	3.9000	3.2000	3.9000	-0.510%	6	216	+14.103%
2025-02-18	3.8200	3.9200	3.8200	3.9200	+3.430%	13	210	+13.520%
2025-02-13	3.7300	3.8000	3.7000	3.7900	+5.278%	10	187	+17.414%
2025-02-11	3.6000	3.6000	3.6000	3.6000	+2.273%	2	187	+23.611%
2025-02-10	3.6500	3.7000	3.4500	3.5200	-9.744%	11	185	+26.420%
2025-02-06	3.9000	3.9000	3.9000	3.9000	-0.510%	10	188	+14.103%
2025-02-05	3.9200	3.9200	3.9200	3.9200	-4.390%	10	178	+13.520%
2025-02-03	4.1000	4.1000	4.1000	4.1000	+2.757%	3	168	+8.537%
2025-01-31	3.9900	3.9900	3.9900	3.9900	-2.683%	10	166	+11.529%
2025-01-29	4.1000	4.1000	4.1000	4.1000	-7.865%	1	171	+8.537%
2025-01-28	4.6500	4.6500	4.4500	4.4500	-2.198%	6	170	0.000%
2025-01-27	3.9000	4.5500	3.9000	4.5500	+13.750%	31	164	-2.198%
2025-01-21	4.0000	4.0000	4.0000	4.0000	-2.200%	4	126	+11.250%
2025-01-17	4.1500	4.1500	4.0900	4.0900	-10.110%	20	126	+8.802%
2025-01-13	4.5500	4.5500	4.5500	4.5500	-2.151%	4	126	-2.198%
2025-01-08	4.0500	4.6500	4.0500	4.6500	+16.834%	6	120	-4.301%
2025-01-06	4.2200	4.2500	3.9800	3.9800	-11.556%	33	120	+11.809%
2025-01-03	4.5000	4.5000	4.5000	4.5000	-6.250%	2	109	-1.111%
2024-12-31	4.8000	4.8000	4.8000	4.8000	+2.128%	1	110	-7.292%
2024-12-30	4.6800	4.8800	4.6800	4.7000	+5.381%	7	110	-5.319%
2024-12-27	4.4600	4.4600	4.4600	4.4600	-8.980%	2	105	-0.224%
2024-12-20	4.9000	4.9000	4.9000	4.9000	+2.296%	1	104	-9.184%
2024-12-19	4.7900	4.7900	4.7900	4.7900	+26.053%	1	105	-7.098%
2024-12-06	3.8000	3.8000	3.8000	3.8000	-7.317%	40	104	+17.105%
2024-12-05	4.1000	4.1000	4.1000	4.1000	+6.494%	20	84	+8.537%
2024-12-04	3.9000	3.9000	3.8500	3.8500	-1.282%	30	64	+15.584%
2024-12-03	3.9700	3.9700	3.9000	3.9000	-15.217%	20	34	+14.103%
2024-11-26	4.7000	4.7000	4.6000	4.6000	-6.122%	11	14	-3.261%
2024-11-15	4.9000	4.9000	4.9000	4.9000	+6.987%	2	22	-9.184%
2024-11-13	4.5800	4.5800	4.5800	4.5800	-8.400%	1	23	-2.838%
2024-11-12	5.0000	5.0000	5.0000	5.0000	-10.714%	4	22	-11.000%
2024-11-01	5.5700	5.6000	5.5700	5.6000	+1.633%	20	22	-20.536%
2024-10-30	5.5100	5.5100	5.5100	5.5100	-9.672%	10	22	-19.238%
2024-10-28	6.1000	6.1000	6.1000	6.1000	+6.643%	4	22	-27.049%
2024-10-22	5.7200	5.7200	5.7200	5.7200	+20.168%	11	22	-22.203%
2024-10-17	4.7600	4.7600	4.7600	4.7600	-13.455%	1	11	-6.513%
2024-10-16	5.5000	5.5000	5.5000	5.5000	-8.333%	5	10	-19.091%
2024-10-11	6.0000	6.0000	6.0000	6.0000	0.000%	10	5	-25.833%

.dark-mode .QN0Blp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QN0Blp{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P12SMR Jan 15 2027 12.00 Put (SMR270115P00012000)option OPRA

SMR20270115P12
SMR Jan 15 2027 12.00 Put (SMR270115P00012000)
option OPRA