Dark

SMR20270115P15
SMR Jan 15 2027 15.00 Put (SMR270115P00015000)
option OPRA

EOD

Oct 1, 2026

7.30+2.098%(+0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.2500	7.3000	7.2500	7.3000	+2.098%	11	2,445	0.000%
2026-09-30	7.1500	7.1500	7.1500	7.1500	-1.651%	3	2,445	+2.098%
2026-09-29	7.3000	7.3500	7.2700	7.2700	+2.684%	11	2,448	+0.413%
2026-09-28	7.1400	7.1400	7.0800	7.0800	+2.609%	8	2,458	+3.107%
2026-09-25	6.9000	6.9000	6.9000	6.9000	+6.811%	2	2,462	+5.797%
2026-09-23	6.4600	6.4600	6.4600	6.4600	-2.857%	10	2,462	+13.003%
2026-09-22	6.5700	6.6500	6.5700	6.6500	-2.206%	2	2,472	+9.774%
2026-09-18	6.9200	6.9600	6.8000	6.8000	-2.158%	18	2,473	+7.353%
2026-09-15	6.8000	6.9500	6.8000	6.9500	+3.731%	11	2,463	+5.036%
2026-09-14	6.7000	6.7000	6.7000	6.7000	+3.395%	1	2,453	+8.955%
2026-09-11	6.4500	6.6000	6.4500	6.4800	+18.248%	9	2,454	+12.654%
2026-09-10	5.4800	5.4800	5.4800	5.4800	+6.823%	1	2,454	+33.212%
2026-09-09	5.1300	5.1500	5.1300	5.1300	+5.339%	10	2,454	+42.300%
2026-09-08	5.5800	5.5800	4.8700	4.8700	-18.151%	24	2,451	+49.897%
2026-09-04	5.9500	5.9500	5.9500	5.9500	+1.709%	1	2,451	+22.689%
2026-09-03	5.8500	5.8500	5.8500	5.8500	-6.100%	10	2,451	+24.786%
2026-09-02	6.2300	6.2300	6.2300	6.2300	0.000%	100	2,459	+17.175%
2026-08-31	6.2300	6.2300	6.2300	6.2300	+3.488%	1	2,459	+17.175%
2026-08-27	6.0200	6.0200	6.0200	6.0200	+0.333%	1	2,458	+21.262%
2026-08-25	6.2100	6.2100	6.0000	6.0000	-4.000%	16	2,458	+21.667%
2026-08-21	6.1500	6.2500	6.1500	6.2500	-5.303%	7	2,457	+16.800%
2026-08-20	6.6500	6.6500	6.6000	6.6000	-2.941%	7	2,454	+10.606%
2026-08-18	6.7500	6.8000	6.7500	6.8000	+5.590%	20	2,456	+7.353%
2026-08-17	6.3000	6.4400	6.3000	6.4400	+0.625%	4	2,464	+13.354%
2026-08-14	6.4000	6.4000	6.4000	6.4000	+0.787%	7	2,462	+14.063%
2026-08-11	6.3500	6.3500	6.3500	6.3500	+2.419%	1	2,469	+14.961%
2026-08-07	6.3500	6.4500	6.2000	6.2000	-5.344%	30	2,470	+17.742%
2026-08-06	6.6300	6.6300	6.5000	6.5500	-0.607%	25	2,489	+11.450%
2026-08-04	6.6500	6.7000	6.5900	6.5900	-4.076%	3	2,499	+10.774%
2026-08-03	6.8700	6.8700	6.8700	6.8700	-4.979%	1	2,496	+6.259%
2026-07-31	7.2300	7.2300	7.2300	7.2300	-1.230%	1	2,495	+0.968%
2026-07-30	7.7600	7.7600	7.3200	7.3200	-3.684%	6	2,494	-0.273%
2026-07-29	7.6000	7.6000	7.6000	7.6000	+2.842%	3	2,493	-3.947%
2026-07-27	7.3900	7.3900	7.3900	7.3900	+0.544%	5	2,496	-1.218%
2026-07-24	7.3500	7.3500	7.3500	7.3500	+5.000%	5	2,496	-0.680%
2026-07-23	7.2700	7.3000	7.0000	7.0000	-0.990%	32	2,501	+4.286%
2026-07-22	7.0700	7.0700	7.0700	7.0700	-1.532%	2	2,502	+3.253%
2026-07-21	7.4700	7.4700	7.1800	7.1800	-6.753%	14	2,504	+1.671%
2026-07-20	7.8500	7.8500	7.7000	7.7000	-2.532%	13	2,514	-5.195%
2026-07-17	8.0800	8.0800	7.9000	7.9000	-0.629%	23	2,525	-7.595%
2026-07-16	7.8000	7.9500	7.8000	7.9500	+6.000%	7	2,507	-8.176%
2026-07-15	7.4500	7.5000	7.4500	7.5000	+1.488%	2	2,507	-2.667%
2026-07-13	7.4000	7.4200	7.3900	7.3900	+2.072%	5	2,507	-1.218%
2026-07-08	7.2000	7.2500	7.2000	7.2400	+1.259%	17	2,510	+0.829%
2026-07-07	7.2500	7.2500	7.1500	7.1500	+7.519%	4	2,510	+2.098%
2026-07-06	6.5900	6.6500	6.5500	6.6500	-0.150%	5	2,510	+9.774%
2026-07-02	6.4200	6.6600	6.4100	6.6600	+5.714%	9	2,500	+9.610%
2026-07-01	6.3000	6.3000	6.3000	6.3000	-3.817%	10	2,500	+15.873%
2026-06-30	6.5500	6.5500	6.5500	6.5500	+0.769%	1	2,500	+11.450%
2026-06-25	6.6000	6.6000	6.4900	6.5000	0.000%	15	2,499	+12.308%
2026-06-24	6.4000	6.5000	6.4000	6.5000	+7.616%	6	2,509	+12.308%
2026-06-23	5.9000	6.0400	5.9000	6.0400	-0.984%	14	2,505	+20.861%
2026-06-18	6.1700	6.1700	6.1000	6.1000	-5.280%	4	2,499	+19.672%
2026-06-17	6.6600	6.6600	6.4000	6.4400	+0.625%	33	2,499	+13.354%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-5.882%	42	2,499	+14.063%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-5.556%	2	2,499	+7.353%
2026-06-10	7.0500	7.2000	6.9500	7.2000	+2.857%	9	2,499	+1.389%
2026-06-09	7.0000	7.0000	7.0000	7.0000	+7.034%	20	2,501	+4.286%
2026-06-08	6.5400	6.5400	6.5400	6.5400	-2.388%	10	2,481	+11.621%
2026-06-05	6.2700	6.7000	6.2700	6.7000	+11.667%	9	2,481	+8.955%
2026-06-04	6.0000	6.0000	6.0000	6.0000	-1.316%	6	2,488	+21.667%
2026-06-03	5.6400	6.0800	5.1400	6.0800	+11.560%	22	2,487	+20.066%
2026-06-02	5.3300	5.5200	5.3300	5.4500	-1.802%	10	2,468	+33.945%
2026-06-01	5.7800	5.7800	5.5500	5.5500	+0.909%	6	2,461	+31.532%
2026-05-29	5.9000	5.9000	5.5000	5.5000	-2.998%	5	2,463	+32.727%
2026-05-28	5.9000	5.9000	5.6700	5.6700	-2.241%	9	2,461	+28.748%
2026-05-27	5.8000	5.8000	5.8000	5.8000	+0.870%	2	2,450	+25.862%
2026-05-26	5.6000	5.7500	5.6000	5.7500	-4.959%	2	2,448	+26.957%
2026-05-22	6.0500	6.0500	6.0500	6.0500	-3.200%	1	2,449	+20.661%
2026-05-21	6.2500	6.2500	6.2500	6.2500	-3.846%	4	2,449	+16.800%
2026-05-20	6.5000	6.5000	6.5000	6.5000	-3.274%	1	2,449	+12.308%
2026-05-19	6.7200	6.7200	6.7200	6.7200	+3.385%	1	2,449	+8.631%
2026-05-18	6.5000	6.5000	6.5000	6.5000	+8.333%	4	2,449	+12.308%
2026-05-12	5.7200	6.0000	5.7200	6.0000	+12.150%	25	2,449	+21.667%
2026-05-11	5.3500	5.3500	5.3500	5.3500	-9.322%	9	2,449	+36.449%
2026-05-08	6.0000	6.0000	5.9000	5.9000	+4.425%	14	2,424	+23.729%
2026-05-07	5.4100	5.6500	5.3800	5.6500	+5.607%	8	2,410	+29.204%
2026-05-06	5.5500	5.6000	5.3000	5.3500	-8.547%	9	2,407	+36.449%
2026-05-04	5.8500	5.8500	5.8500	5.8500	0.000%	35	2,406	+24.786%
2026-05-01	5.8500	5.8500	5.8500	5.8500	-0.847%	5	2,404	+24.786%
2026-04-30	5.9000	5.9000	5.9000	5.9000	-6.349%	1	2,404	+23.729%
2026-04-29	6.3000	6.3000	6.3000	6.3000	+2.941%	5	2,403	+15.873%
2026-04-28	6.0300	6.1200	6.0300	6.1200	+5.882%	63	2,408	+19.281%
2026-04-27	5.7800	5.7800	5.7800	5.7800	-3.667%	1	2,345	+26.298%
2026-04-24	5.9700	6.0000	5.9700	6.0000	+7.914%	26	2,344	+21.667%
2026-04-23	5.5600	5.5600	5.5600	5.5600	-5.763%	7	2,320	+31.295%
2026-04-22	5.7500	5.9000	5.7500	5.9000	-2.479%	15	2,323	+23.729%
2026-04-21	6.0000	6.0500	6.0000	6.0500	+6.140%	11	2,323	+20.661%
2026-04-20	5.8000	5.8000	5.6500	5.7000	-0.175%	28	2,323	+28.070%
2026-04-17	5.8000	5.8000	5.7000	5.7100	-8.640%	9	2,309	+27.846%
2026-04-16	6.0700	6.5000	6.0700	6.2500	+2.459%	27	2,310	+16.800%
2026-04-15	6.1000	6.1900	6.0000	6.1000	-8.408%	15	2,310	+19.672%
2026-04-14	6.4000	6.6600	6.4000	6.6600	-9.878%	7	2,300	+9.610%
2026-04-13	7.3900	7.3900	7.3900	7.3900	+2.639%	1	2,299	-1.218%
2026-04-10	7.1500	7.2000	7.0300	7.2000	0.000%	16	2,308	+1.389%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+5.109%	1	2,299	+1.389%
2026-04-08	6.9300	6.9300	6.8500	6.8500	-7.432%	2	2,300	+6.569%
2026-04-07	7.0000	7.4000	7.0000	7.4000	+9.145%	137	2,300	-1.351%
2026-04-06	6.7800	6.7800	6.7800	6.7800	-1.739%	5	2,410	+7.670%
2026-04-02	6.9900	6.9900	6.9000	6.9000	+2.222%	4	2,387	+5.797%
2026-04-01	6.4400	6.7500	6.4400	6.7500	+1.199%	74	2,387	+8.148%
2026-03-31	6.6700	6.6700	6.6700	6.6700	-1.912%	2	2,392	+9.445%
2026-03-30	6.6900	6.8000	6.6900	6.8000	+0.741%	11	2,396	+7.353%
2026-03-27	6.7500	6.9000	6.7300	6.7500	+5.799%	11	2,385	+8.148%
2026-03-26	6.3500	6.4500	6.2200	6.3800	+5.281%	66	2,387	+14.420%
2026-03-25	6.0500	6.0600	6.0500	6.0600	-1.463%	2	2,345	+20.462%
2026-03-23	6.1500	6.1500	6.1500	6.1500	-1.125%	10	2,344	+18.699%
2026-03-20	6.2200	6.2200	6.2200	6.2200	-0.480%	1	2,342	+17.363%
2026-03-19	6.2500	6.2500	6.2500	6.2500	+4.515%	1	2,342	+16.800%
2026-03-17	6.2000	6.2000	5.9800	5.9800	-3.393%	9	2,341	+22.074%
2026-03-16	6.2000	6.2000	6.1900	6.1900	-3.130%	6	2,345	+17.932%
2026-03-13	6.2000	6.3900	6.2000	6.3900	+0.314%	33	2,345	+14.241%
2026-03-12	6.3000	6.3700	6.3000	6.3700	+1.433%	2	2,313	+14.600%
2026-03-11	6.3000	6.3000	6.2800	6.2800	+2.951%	6	2,312	+16.242%
2026-03-10	6.3300	6.3300	6.0200	6.1000	-3.175%	13	2,312	+19.672%
2026-03-09	6.6000	6.6000	6.3000	6.3000	-2.928%	146	2,311	+15.873%
2026-03-06	6.5000	6.5100	6.4200	6.4900	+6.568%	83	2,282	+12.481%
2026-03-03	6.2100	6.4000	6.0900	6.0900	+4.103%	138	2,241	+19.869%
2026-03-02	6.1500	6.1500	5.8500	5.8500	-2.500%	29	2,139	+24.786%
2026-02-27	6.2000	6.2000	6.0000	6.0000	-2.439%	2	2,136	+21.667%
2026-02-26	6.0000	6.1500	5.9500	6.1500	+2.843%	143	2,136	+18.699%
2026-02-25	5.9000	6.0000	5.9000	5.9800	-0.333%	9	2,163	+22.074%
2026-02-24	6.5000	6.5000	6.0000	6.0000	-4.306%	14	2,163	+21.667%
2026-02-23	6.0000	6.3100	6.0000	6.2700	+5.912%	17	2,159	+16.427%
2026-02-20	5.6200	6.0100	5.6200	5.9200	+3.860%	42	2,155	+23.311%
2026-02-19	5.7500	6.0000	5.7000	5.7000	-0.870%	12	2,139	+28.070%
2026-02-18	5.7500	5.7500	5.7500	5.7500	+0.877%	1	2,132	+26.957%
2026-02-17	6.0000	6.0000	5.7000	5.7000	+1.064%	23	2,131	+28.070%
2026-02-13	5.7500	5.7500	5.6400	5.6400	-1.913%	4	2,109	+29.433%
2026-02-12	5.1200	5.7500	5.1200	5.7500	+7.678%	11	2,109	+26.957%
2026-02-11	5.2500	5.3500	5.2500	5.3400	+10.103%	22	2,103	+36.704%
2026-02-10	4.8000	4.8500	4.7700	4.8500	+1.042%	12	2,098	+50.515%
2026-02-09	4.7600	4.8000	4.7600	4.8000	+1.053%	18	2,104	+52.083%
2026-02-06	5.2500	5.2500	4.4500	4.7500	-13.636%	26	2,090	+53.684%
2026-02-05	5.4700	5.5500	5.4000	5.5000	+7.843%	31	2,085	+32.727%
2026-02-04	4.8200	5.3000	4.8000	5.1000	+4.082%	48	2,088	+43.137%
2026-02-03	4.9500	5.0000	4.7200	4.9000	-2.000%	44	2,083	+48.980%
2026-02-02	5.0000	5.0300	4.9500	5.0000	+4.167%	18	2,065	+46.000%
2026-01-30	4.3700	4.8000	4.3700	4.8000	+5.495%	107	2,048	+52.083%
2026-01-29	4.3000	4.5500	4.3000	4.5500	+8.333%	46	1,953	+60.440%
2026-01-28	4.3300	4.3600	4.2000	4.2000	-5.618%	19	1,933	+73.810%
2026-01-27	4.5400	4.7000	4.4300	4.4500	-3.261%	49	1,944	+64.045%
2026-01-26	4.5000	4.6000	4.3500	4.6000	+4.545%	35	1,899	+58.696%
2026-01-23	4.2000	4.4000	4.2000	4.4000	+7.317%	9	1,875	+65.909%
2026-01-22	4.2000	4.3000	4.0500	4.1000	-4.429%	57	1,870	+78.049%
2026-01-21	4.1000	4.5100	4.1000	4.2900	-2.055%	50	1,867	+70.163%
2026-01-20	4.4500	4.4500	4.3000	4.3800	+4.286%	142	1,871	+66.667%
2026-01-16	4.4500	4.4500	4.1400	4.2000	-4.545%	30	1,740	+73.810%
2026-01-15	4.3500	4.4400	4.2500	4.4000	+1.149%	114	1,740	+65.909%
2026-01-14	4.6100	4.6100	4.3000	4.3500	-1.136%	62	1,648	+67.816%
2026-01-13	4.2500	4.4500	4.2500	4.4000	+1.149%	59	1,691	+65.909%
2026-01-12	4.3100	4.3500	4.3000	4.3500	+1.163%	31	1,643	+67.816%
2026-01-09	4.1900	4.3800	4.0000	4.3000	-4.444%	157	1,622	+69.767%
2026-01-08	4.6000	4.6000	4.3000	4.5000	-1.532%	48	1,744	+62.222%
2026-01-07	4.6500	4.6500	4.3000	4.5700	-0.436%	432	1,723	+59.737%
2026-01-06	4.4100	4.8000	4.3500	4.5900	-1.290%	36	1,326	+59.041%
2026-01-05	4.8200	4.9400	4.5200	4.6500	-10.058%	111	1,314	+56.989%
2026-01-02	5.5900	5.6000	5.1700	5.1700	-10.399%	88	1,303	+41.199%
2025-12-31	5.7900	5.7900	5.7700	5.7700	-1.199%	55	1,236	+26.516%
2025-12-30	5.6500	5.8400	5.6000	5.8400	+3.180%	82	1,236	+25.000%
2025-12-29	5.5000	5.7500	5.0000	5.6600	+2.722%	109	1,163	+28.975%
2025-12-26	5.4500	5.5800	5.3400	5.5100	+7.617%	150	1,104	+32.486%
2025-12-24	5.2000	5.2300	4.9800	5.1200	-2.476%	32	1,021	+42.578%
2025-12-23	5.0600	5.3500	4.9800	5.2500	+3.346%	35	1,021	+39.048%
2025-12-22	5.2000	5.2100	5.0800	5.0800	-0.392%	21	994	+43.701%
2025-12-19	5.2500	5.3000	5.1000	5.1000	-5.556%	18	991	+43.137%
2025-12-18	5.2100	5.4000	5.2100	5.4000	-1.280%	67	986	+35.185%
2025-12-17	5.1900	5.4700	5.1500	5.4700	+10.505%	322	919	+33.455%
2025-12-16	5.0000	5.0000	4.9500	4.9500	+4.651%	8	604	+47.475%
2025-12-15	4.9000	4.9000	4.7300	4.7300	-1.458%	2	596	+54.334%
2025-12-12	4.4700	4.8000	4.3500	4.8000	+7.865%	38	595	+52.083%
2025-12-11	4.4500	4.4500	4.4500	4.4500	+3.488%	5	565	+64.045%
2025-12-10	4.1500	4.3000	4.1500	4.3000	+4.878%	12	565	+69.767%
2025-12-09	4.1500	4.1500	4.1000	4.1000	-4.651%	4	553	+78.049%
2025-12-08	3.9000	4.3000	3.9000	4.3000	+10.825%	33	550	+69.767%
2025-12-04	4.5900	4.5900	3.8800	3.8800	-10.805%	4	553	+88.144%
2025-12-03	4.7000	4.8000	4.3500	4.3500	-3.333%	43	553	+67.816%
2025-12-02	4.5700	4.7000	4.5000	4.5000	-4.255%	25	567	+62.222%
2025-12-01	4.7400	4.7400	4.7000	4.7000	+2.174%	8	563	+55.319%
2025-11-28	4.6000	4.6000	4.6000	4.6000	-5.155%	2	555	+58.696%
2025-11-26	4.8500	5.0800	4.7000	4.8500	-2.020%	12	546	+50.515%
2025-11-25	4.9900	4.9900	4.9500	4.9500	-4.070%	12	546	+47.475%
2025-11-21	5.1800	5.2000	5.1200	5.1600	+3.200%	21	536	+41.473%
2025-11-20	4.5400	5.0000	4.5400	5.0000	+14.155%	19	516	+46.000%
2025-11-19	4.5100	4.5100	4.3700	4.3800	-1.573%	20	507	+66.667%
2025-11-18	4.4500	4.4500	4.4500	4.4500	+1.136%	10	509	+64.045%
2025-11-17	4.4000	4.4000	4.4000	4.4000	+3.529%	9	509	+65.909%
2025-11-14	4.5000	4.5000	4.2300	4.2500	+3.659%	18	500	+71.765%
2025-11-13	3.9000	4.2700	3.8300	4.1000	+10.811%	40	494	+78.049%
2025-11-12	3.7000	3.7000	3.7000	3.7000	+2.778%	7	451	+97.297%
2025-11-11	3.6500	3.6900	3.6000	3.6000	+4.348%	8	451	+102.778%
2025-11-10	3.4500	3.4500	3.4500	3.4500	-0.289%	1	445	+111.594%
2025-11-07	3.5000	3.6500	3.4600	3.4600	+15.333%	8	444	+110.983%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+6.383%	1	439	+143.333%
2025-11-05	2.8200	2.8200	2.8200	2.8200	+12.800%	1	440	+158.865%
2025-10-30	2.5700	2.5700	2.5000	2.5000	-11.972%	2	440	+192.000%
2025-10-24	2.7500	2.8400	2.7500	2.8400	+7.576%	20	441	+157.042%
2025-10-21	2.6300	2.6400	2.6300	2.6400	+7.755%	12	431	+176.515%
2025-10-17	2.5000	2.5000	2.4500	2.4500	+6.522%	51	419	+197.959%
2025-10-13	2.3000	2.3000	2.3000	2.3000	-2.128%	1	400	+217.391%
2025-10-10	2.3500	2.3500	2.3500	2.3500	+5.856%	1	399	+210.638%
2025-10-08	2.2200	2.2200	2.2200	2.2200	-3.478%	5	399	+228.829%
2025-10-06	2.1500	2.3000	2.1500	2.3000	-4.959%	25	399	+217.391%
2025-09-30	2.4200	2.4200	2.4200	2.4200	0.000%	1	394	+201.653%
2025-09-26	2.4000	2.4200	2.4000	2.4200	+14.692%	101	394	+201.653%
2025-09-22	1.9900	2.1300	1.9900	2.1100	-9.829%	8	377	+245.972%
2025-09-18	2.3400	2.3400	2.3400	2.3400	+11.429%	1	376	+211.966%
2025-09-03	2.1000	2.1000	2.1000	2.1000	-13.934%	2	375	+247.619%
2025-09-02	2.5500	2.5500	2.4400	2.4400	-0.408%	9	377	+199.180%
2025-08-29	2.4500	2.4500	2.4500	2.4500	+2.083%	1	375	+197.959%
2025-08-26	2.4000	2.4000	2.4000	2.4000	0.000%	2	375	+204.167%
2025-08-25	2.4000	2.4000	2.4000	2.4000	-8.046%	1	373	+204.167%
2025-08-21	2.8000	2.8000	2.6100	2.6100	-7.447%	2	372	+179.693%
2025-08-19	2.8200	2.8200	2.8200	2.8200	-6.000%	1	373	+158.865%
2025-08-13	3.0000	3.0000	3.0000	3.0000	+7.143%	1	372	+143.333%
2025-08-12	2.8000	2.8000	2.8000	2.8000	+1.818%	1	372	+160.714%
2025-08-11	2.7500	2.7500	2.7500	2.7500	+1.852%	12	372	+165.455%
2025-08-08	2.7000	2.7000	2.7000	2.7000	+8.000%	1	372	+170.370%
2025-08-06	2.5000	2.5000	2.5000	2.5000	-7.407%	1	373	+192.000%
2025-08-05	2.7000	2.7000	2.7000	2.7000	+2.273%	1	373	+170.370%
2025-08-01	2.5000	2.6400	2.5000	2.6400	+10.000%	2	373	+176.515%
2025-07-31	2.4000	2.4000	2.4000	2.4000	+0.840%	1	372	+204.167%
2025-07-30	2.4500	2.4500	2.3800	2.3800	-7.752%	30	372	+206.723%
2025-07-28	2.4500	2.5800	2.4500	2.5800	+4.878%	2	365	+182.946%
2025-07-25	2.4600	2.4600	2.4600	2.4600	-1.600%	10	364	+196.748%
2025-07-21	2.5000	2.5000	2.5000	2.5000	+4.603%	1	374	+192.000%
2025-07-18	2.4500	2.4500	2.3900	2.3900	-7.004%	3	373	+205.439%
2025-07-17	2.5700	2.5700	2.5700	2.5700	-1.154%	1	372	+184.047%
2025-07-16	2.6000	2.6000	2.6000	2.6000	-1.887%	1	372	+180.769%
2025-07-14	2.8000	2.8000	2.6500	2.6500	-11.074%	4	371	+175.472%
2025-07-10	3.1000	3.1000	2.9800	2.9800	-3.871%	6	371	+144.966%
2025-07-08	3.1500	3.1500	3.1000	3.1000	0.000%	14	376	+135.484%
2025-07-01	3.1000	3.1000	3.1000	3.1000	0.000%	5	366	+135.484%
2025-06-30	3.2000	3.2000	3.1000	3.1000	-5.775%	3	361	+135.484%
2025-06-27	3.2900	3.2900	3.2900	3.2900	+2.174%	1	361	+121.884%
2025-06-26	3.2700	3.2700	3.2200	3.2200	+7.333%	10	361	+126.708%
2025-06-24	3.1700	3.1700	3.0000	3.0000	-11.765%	3	353	+143.333%
2025-06-23	3.4500	3.4500	3.3500	3.4000	+3.976%	14	353	+114.706%
2025-06-20	3.1500	3.2800	3.1500	3.2700	+2.188%	42	344	+123.242%
2025-06-18	3.2700	3.2700	3.2000	3.2000	-1.538%	13	315	+128.125%
2025-06-17	3.1500	3.2500	3.1500	3.2500	-1.515%	14	315	+124.615%
2025-06-16	3.5000	3.5000	3.0000	3.3000	-10.326%	151	301	+121.212%
2025-06-12	3.6800	3.6800	3.6800	3.6800	+8.235%	1	226	+98.370%
2025-06-09	3.4000	3.4000	3.4000	3.4000	-4.225%	2	226	+114.706%
2025-06-06	3.5000	3.5500	3.5000	3.5500	-5.333%	10	228	+105.634%
2025-06-05	3.7500	3.7500	3.7500	3.7500	-2.597%	1	233	+94.667%
2025-06-03	4.0300	4.0300	3.7400	3.8500	+10.000%	14	234	+89.610%
2025-06-02	3.7000	3.7000	3.5000	3.5000	-3.315%	16	246	+108.571%
2025-05-29	3.7100	3.7100	3.6200	3.6200	-2.162%	52	260	+101.657%
2025-05-28	3.7000	3.7000	3.7000	3.7000	+8.504%	2	297	+97.297%
2025-05-27	3.4100	3.4100	3.4100	3.4100	-14.750%	1	299	+114.076%
2025-05-23	4.1200	4.1200	3.7000	4.0000	-8.046%	64	275	+82.500%
2025-05-20	4.3500	4.3500	4.3500	4.3500	-3.333%	4	275	+67.816%
2025-05-16	4.3500	4.5000	4.3500	4.5000	+5.882%	4	279	+62.222%
2025-05-15	4.3100	4.3100	4.2500	4.2500	-2.299%	2	280	+71.765%
2025-05-14	4.6100	4.6100	4.3500	4.3500	-10.309%	3	279	+67.816%
2025-05-13	5.0000	5.0000	4.7800	4.8500	-9.346%	55	278	+50.515%
2025-05-12	5.3500	5.3500	5.3500	5.3500	-9.322%	1	248	+36.449%
2025-05-09	5.9000	5.9000	5.9000	5.9000	+2.609%	2	248	+23.729%
2025-05-08	5.7500	5.7500	5.7500	5.7500	0.000%	1	249	+26.957%
2025-05-07	5.8500	5.8500	5.7500	5.7500	-0.862%	11	249	+26.957%
2025-05-06	5.8000	5.8000	5.8000	5.8000	-5.074%	1	238	+25.862%
2025-04-30	6.1100	6.1100	6.1100	6.1100	+2.689%	1	238	+19.476%
2025-04-29	5.9500	5.9500	5.9500	5.9500	-3.252%	7	237	+22.689%
2025-04-25	6.1500	6.1500	6.1500	6.1500	-3.906%	2	244	+18.699%
2025-04-23	6.1900	6.4000	6.1900	6.4000	-1.538%	3	245	+14.063%
2025-04-22	6.5000	6.5000	6.5000	6.5000	+0.619%	1	243	+12.308%
2025-04-14	6.4600	6.4600	6.4600	6.4600	-1.374%	1	243	+13.003%
2025-04-11	6.5000	6.5500	6.5000	6.5500	-1.799%	12	242	+11.450%
2025-04-09	7.0000	7.1200	6.6700	6.6700	-4.578%	55	237	+9.445%
2025-04-08	6.8100	6.9900	6.8100	6.9900	-8.026%	3	184	+4.435%
2025-04-04	7.6000	7.6000	7.5000	7.6000	+18.196%	152	185	-3.947%
2025-04-02	6.7500	6.7700	6.4300	6.4300	-4.030%	9	231	+13.530%
2025-04-01	6.7000	6.7000	6.7000	6.7000	+5.512%	2	227	+8.955%
2025-03-28	6.3500	6.3500	6.3500	6.3500	+6.187%	2	229	+14.961%
2025-03-26	5.9800	5.9800	5.9800	5.9800	+3.282%	5	228	+22.074%
2025-03-24	5.8000	5.8000	5.7900	5.7900	-5.082%	2	228	+26.079%
2025-03-19	6.1000	6.1000	6.1000	6.1000	-3.175%	1	228	+19.672%
2025-03-14	6.3000	6.3000	6.3000	6.3000	-7.080%	2	229	+15.873%
2025-03-13	6.7400	6.7800	6.7200	6.7800	+1.345%	4	226	+7.670%
2025-03-11	6.6400	6.6900	6.6400	6.6900	-3.463%	7	226	+9.118%
2025-03-10	6.7500	6.9300	6.7500	6.9300	+1.168%	12	219	+5.339%
2025-03-07	6.9200	6.9200	6.8500	6.8500	+6.532%	24	227	+6.569%
2025-03-05	6.4300	6.4300	6.4300	6.4300	-3.598%	1	239	+13.530%
2025-03-04	6.6700	6.6700	6.6700	6.6700	-1.185%	5	238	+9.445%
2025-03-03	5.9900	6.7500	5.9000	6.7500	+3.846%	51	194	+8.148%
2025-02-28	6.3500	6.5000	6.3500	6.5000	0.000%	4	194	+12.308%
2025-02-27	6.2500	6.5000	6.2300	6.5000	+0.775%	15	193	+12.308%
2025-02-25	6.5000	6.5000	6.4500	6.4500	+4.032%	11	192	+13.178%
2025-02-24	6.2000	6.2000	6.2000	6.2000	+4.202%	2	192	+17.742%
2025-02-21	5.9000	5.9500	5.9000	5.9500	+8.182%	6	192	+22.689%
2025-02-19	5.5100	5.5100	5.5000	5.5000	-2.655%	2	189	+32.727%
2025-02-18	5.6000	5.6500	5.6000	5.6500	+4.630%	2	187	+29.204%
2025-02-13	5.2800	5.4000	5.2000	5.4000	+2.662%	18	168	+35.185%
2025-02-11	5.2000	5.3000	5.2000	5.2600	+3.137%	14	168	+38.783%
2025-02-10	5.3100	5.3500	5.0000	5.1000	-5.556%	21	158	+43.137%
2025-02-07	5.3500	5.4000	5.3500	5.4000	-1.818%	6	163	+35.185%
2025-02-05	5.6000	5.6000	5.5000	5.5000	-3.509%	4	160	+32.727%
2025-02-04	5.8000	5.8100	5.7000	5.7000	+5.556%	9	157	+28.070%
2025-01-31	5.6000	5.6000	5.4000	5.4000	-8.475%	12	150	+35.185%
2025-01-30	5.9000	5.9000	5.9000	5.9000	-7.813%	3	153	+23.729%
2025-01-28	6.4000	6.4000	6.4000	6.4000	-1.235%	2	153	+14.063%
2025-01-27	5.9300	6.4800	5.9300	6.4800	+28.317%	7	153	+12.654%
2025-01-24	4.9000	5.0500	4.9000	5.0500	0.000%	22	150	+44.554%
2025-01-23	5.1000	5.1000	5.0000	5.0500	-6.134%	15	148	+44.554%
2025-01-21	5.5500	5.5500	5.3500	5.3800	-8.814%	5	134	+35.688%
2025-01-17	5.9000	5.9000	5.9000	5.9000	-10.606%	2	137	+23.729%
2025-01-13	6.6000	6.6000	6.6000	6.6000	+2.964%	10	137	+10.606%
2025-01-10	6.4100	6.4100	6.4100	6.4100	+9.386%	2	138	+13.885%
2025-01-06	5.8600	5.8600	5.8600	5.8600	-11.212%	3	138	+24.573%
2025-01-02	6.6000	6.6000	6.6000	6.6000	-0.151%	1	139	+10.606%
2024-12-30	6.6000	6.7000	6.6000	6.6100	+2.481%	9	138	+10.439%
2024-12-27	6.3900	6.4500	6.3400	6.4500	+5.738%	14	129	+13.178%
2024-12-26	6.1000	6.1000	6.1000	6.1000	-8.819%	1	123	+19.672%
2024-12-20	6.6900	6.6900	6.6900	6.6900	-0.742%	1	122	+9.118%
2024-12-18	6.7400	6.7400	6.7400	6.7400	+3.852%	1	121	+8.309%
2024-12-17	6.4900	6.4900	6.4900	6.4900	+6.743%	1	120	+12.481%
2024-12-11	6.0800	6.0800	6.0800	6.0800	-0.328%	1	120	+20.066%
2024-12-10	6.1000	6.1000	6.1000	6.1000	+3.390%	1	120	+19.672%
2024-12-09	5.9000	5.9000	5.9000	5.9000	+3.509%	1	119	+23.729%
2024-12-06	5.7000	5.7000	5.7000	5.7000	-3.716%	2	118	+28.070%
2024-12-05	6.0000	6.0000	5.9200	5.9200	-1.333%	3	117	+23.311%
2024-12-04	5.8500	6.0000	5.8500	6.0000	+11.111%	12	116	+21.667%
2024-12-02	5.2000	5.4000	5.2000	5.4000	+3.846%	30	108	+35.185%
2024-11-25	5.2000	5.2000	5.2000	5.2000	-12.898%	20	78	+40.385%
2024-11-22	5.9700	5.9700	5.9700	5.9700	-0.500%	2	58	+22.278%
2024-11-19	6.0000	6.0000	6.0000	6.0000	-9.910%	1	57	+21.667%
2024-11-15	6.6600	6.6600	6.6600	6.6600	+1.679%	4	56	+9.610%
2024-11-13	6.4300	6.5500	6.4300	6.5500	-5.210%	11	54	+11.450%
2024-11-12	6.9100	6.9100	6.9100	6.9100	-1.286%	1	44	+5.644%
2024-11-11	7.0000	7.0000	7.0000	7.0000	-7.773%	1	43	+4.286%
2024-10-30	7.5900	7.5900	7.5900	7.5900	-4.167%	5	42	-3.821%
2024-10-28	7.0000	7.9200	7.0000	7.9200	+0.253%	11	37	-7.828%
2024-10-22	7.9000	7.9000	7.9000	7.9000	+9.875%	2	28	-7.595%
2024-10-18	8.3100	8.3100	7.1900	7.1900	-4.133%	36	26	+1.530%
2024-10-17	7.5000	7.5000	7.5000	7.5000	+0.134%	1	11	-2.667%
2024-10-16	7.4900	7.4900	7.4900	7.4900	0.000%	10	10	-2.537%

.dark-mode .vq23xL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vq23xL{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P15SMR Jan 15 2027 15.00 Put (SMR270115P00015000)option OPRA

SMR20270115P15
SMR Jan 15 2027 15.00 Put (SMR270115P00015000)
option OPRA