Dark

SMR20270115P17
SMR Jan 15 2027 17.00 Put (SMR270115P00017000)
option OPRA

EOD

Aug 4, 2026

8.40-7.692%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.4000	8.4000	8.4000	8.4000	-7.692%	1	3,371	0.000%
2026-08-03	9.1000	9.1000	9.1000	9.1000	-4.712%	5	3,370	-7.692%
2026-07-29	9.5400	9.5500	9.5400	9.5500	+6.111%	56	3,365	-12.042%
2026-07-21	9.0000	9.0000	9.0000	9.0000	-5.759%	10	3,365	-6.667%
2026-07-20	9.7200	9.7200	9.5000	9.5500	-1.036%	210	3,368	-12.042%
2026-07-17	9.6500	9.6500	9.6500	9.6500	+6.630%	200	3,563	-12.953%
2026-07-14	9.0500	9.0500	9.0500	9.0500	+0.892%	1	3,563	-7.182%
2026-07-08	9.0600	9.1200	8.9700	8.9700	+6.786%	6	3,563	-6.355%
2026-07-06	8.3000	8.4000	8.3000	8.4000	+2.439%	2	3,568	0.000%
2026-06-29	8.2000	8.2000	8.2000	8.2000	+0.861%	3	3,566	+2.439%
2026-06-24	8.0500	8.1300	8.0500	8.1300	+9.569%	7	3,566	+3.321%
2026-06-22	7.7000	7.7000	7.4200	7.4200	-11.138%	4	3,561	+13.208%
2026-06-16	8.3500	8.3500	8.3500	8.3500	-1.765%	2	3,560	+0.599%
2026-06-12	8.5000	8.5000	8.5000	8.5000	+4.294%	1	3,558	-1.176%
2026-06-08	8.1000	8.1500	8.1000	8.1500	+20.029%	71	3,558	+3.067%
2026-06-02	6.7000	6.7900	6.7000	6.7900	-5.035%	6	3,627	+23.711%
2026-05-28	7.1500	7.1500	7.1500	7.1500	+4.993%	4	3,626	+17.483%
2026-05-26	6.8100	6.8100	6.8100	6.8100	-13.469%	5	3,622	+23.348%
2026-05-21	7.9700	7.9700	7.8700	7.8700	-4.374%	3	3,622	+6.734%
2026-05-20	8.2300	8.2300	8.2300	8.2300	-0.963%	10	3,622	+2.066%
2026-05-19	8.3100	8.3100	8.3100	8.3100	+10.212%	1	3,631	+1.083%
2026-05-12	7.5400	7.5400	7.5400	7.5400	+8.178%	3	3,631	+11.406%
2026-05-11	6.9700	6.9700	6.9700	6.9700	+0.288%	3	3,631	+20.516%
2026-05-07	6.9500	6.9500	6.9500	6.9500	0.000%	10	3,625	+20.863%
2026-05-06	6.9500	6.9500	6.9500	6.9500	-6.711%	1	3,615	+20.863%
2026-05-05	7.4500	7.4500	7.4500	7.4500	-6.053%	20	3,615	+12.752%
2026-04-29	7.9300	7.9300	7.9300	7.9300	+13.286%	1	3,615	+5.927%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-0.568%	1	3,614	+20.000%
2026-04-22	7.0400	7.0400	7.0400	7.0400	-11.779%	1	3,613	+19.318%
2026-04-16	8.1000	8.1000	7.9800	7.9800	+2.968%	60	3,612	+5.263%
2026-04-15	7.9200	7.9200	7.7000	7.7500	-12.132%	61	3,597	+8.387%
2026-04-13	9.0000	9.0000	8.8200	8.8200	+4.751%	31	3,626	-4.762%
2026-04-08	8.4200	8.4200	8.4200	8.4200	-6.444%	29	3,653	-0.238%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+7.143%	1	3,624	-6.667%
2026-04-02	8.6200	8.6200	8.2200	8.4000	+7.554%	6	3,622	0.000%
2026-04-01	7.8100	7.8100	7.8100	7.8100	-3.102%	5	3,622	+7.554%
2026-03-31	8.3000	8.3000	8.0600	8.0600	+2.675%	32	3,622	+4.218%
2026-03-26	7.8500	7.8500	7.8500	7.8500	+3.426%	20	3,620	+7.006%
2026-03-25	7.5900	7.5900	7.5900	7.5900	-0.914%	3	3,620	+10.672%
2026-03-20	7.8200	7.8200	7.6600	7.6600	+0.789%	5	3,620	+9.661%
2026-03-18	7.5500	7.6000	7.5500	7.6000	-3.185%	26	3,619	+10.526%
2026-03-16	7.7000	7.8500	7.7000	7.8500	-0.507%	2	3,618	+7.006%
2026-03-12	7.8900	7.8900	7.8900	7.8900	-0.127%	20	3,617	+6.464%
2026-03-09	8.1300	8.1300	7.9000	7.9000	+1.804%	11	3,597	+6.329%
2026-03-05	7.6300	7.7600	7.6300	7.7600	-3.000%	2	3,589	+8.247%
2026-03-03	7.8900	8.0000	7.8900	8.0000	+4.575%	8	3,588	+5.000%
2026-02-27	7.6500	7.6500	7.6500	7.6500	+1.325%	8	3,589	+9.804%
2026-02-26	7.5500	7.5500	7.5500	7.5500	+2.027%	10	3,597	+11.258%
2026-02-24	7.9500	7.9500	7.4000	7.4000	-5.492%	15	3,607	+13.514%
2026-02-23	7.5500	7.8300	7.5000	7.8300	+6.531%	1,005	3,605	+7.280%
2026-02-20	7.1200	7.3500	6.9500	7.3500	+0.410%	8	2,602	+14.286%
2026-02-19	7.3200	7.3200	7.3200	7.3200	+2.378%	1	2,599	+14.754%
2026-02-18	7.0000	7.1500	7.0000	7.1500	+1.132%	13	2,598	+17.483%
2026-02-13	7.0000	7.0700	7.0000	7.0700	+2.464%	11	2,584	+18.812%
2026-02-12	6.9000	6.9000	6.9000	6.9000	+2.222%	1	2,584	+21.739%
2026-02-11	6.6800	6.7500	6.6000	6.7500	+10.656%	1,024	2,584	+24.444%
2026-02-10	6.1000	6.1000	6.1000	6.1000	+0.826%	1	1,760	+37.705%
2026-02-06	6.6000	6.6000	6.0500	6.0500	-0.820%	22	1,759	+38.843%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-1.613%	3	1,745	+37.705%
2026-02-02	6.0900	6.2000	6.0900	6.2000	+4.202%	4	1,745	+35.484%
2026-01-30	5.9500	5.9500	5.9500	5.9500	+3.120%	3	1,742	+41.176%
2026-01-29	5.5800	5.8000	5.5800	5.7700	+5.484%	31	1,742	+45.581%
2026-01-28	5.5100	5.5500	5.4700	5.4700	-3.186%	16	1,718	+53.565%
2026-01-27	5.8100	5.8100	5.6500	5.6500	-2.754%	129	1,717	+48.673%
2026-01-26	5.6500	5.8100	5.6500	5.8100	+6.606%	11	1,640	+44.578%
2026-01-23	5.3000	5.4800	5.3000	5.4500	+4.808%	31	1,631	+54.128%
2026-01-22	5.2200	5.2200	5.2000	5.2000	+1.961%	6	1,600	+61.538%
2026-01-21	5.2100	5.3500	5.1000	5.1000	-7.273%	23	1,594	+64.706%
2026-01-20	5.4100	5.5000	5.4100	5.5000	+2.421%	6	1,606	+52.727%
2026-01-16	5.7000	5.7000	4.9500	5.3700	-3.243%	18	1,605	+56.425%
2026-01-15	5.5500	5.5500	5.5500	5.5500	0.000%	1	1,605	+51.351%
2026-01-14	5.8000	5.8000	5.5500	5.5500	+0.181%	27	1,604	+51.351%
2026-01-13	5.5400	5.5400	5.5400	5.5400	+0.181%	1	1,584	+51.625%
2026-01-12	5.5000	5.5300	5.5000	5.5300	+5.333%	20	1,584	+51.899%
2026-01-09	5.3500	5.4000	5.1600	5.2500	-5.405%	73	1,564	+60.000%
2026-01-08	5.5500	5.5500	5.5500	5.5500	-5.290%	1	1,577	+51.351%
2026-01-07	5.8600	5.8600	5.8600	5.8600	+1.034%	1	1,576	+43.345%
2026-01-06	6.4500	6.4500	5.8000	5.8000	-4.605%	14	1,577	+44.828%
2026-01-05	6.1000	6.1000	6.0000	6.0800	-5.000%	4	1,570	+38.158%
2026-01-02	6.8000	6.8000	6.4000	6.4000	-10.364%	12	1,570	+31.250%
2025-12-31	7.1400	7.1400	7.1400	7.1400	+1.277%	4	1,579	+17.647%
2025-12-29	7.0500	7.0500	7.0500	7.0500	+2.174%	3	1,579	+19.149%
2025-12-26	6.8200	6.9000	6.8200	6.9000	+5.344%	2	1,576	+21.739%
2025-12-24	6.5700	6.5700	6.5500	6.5500	+0.769%	375	1,296	+28.244%
2025-12-23	6.8300	6.8300	6.5000	6.5000	+0.154%	68	1,296	+29.231%
2025-12-22	6.3700	6.5600	6.3700	6.4900	-0.154%	185	1,239	+29.430%
2025-12-19	6.4500	6.5000	6.4500	6.5000	-0.612%	3	1,054	+29.231%
2025-12-18	6.4100	6.5400	6.4100	6.5400	-0.153%	24	1,051	+28.440%
2025-12-17	6.2400	6.5500	6.1800	6.5500	+5.816%	41	1,042	+28.244%
2025-12-16	6.3200	6.3200	6.1000	6.1900	-0.960%	807	1,032	+35.703%
2025-12-15	5.9800	6.2500	5.9400	6.2500	+9.649%	8	285	+34.400%
2025-12-12	5.7000	5.7000	5.7000	5.7000	+0.529%	8	280	+47.368%
2025-12-11	5.4000	5.6700	5.4000	5.6700	+9.038%	6	272	+48.148%
2025-12-08	5.2000	5.2000	5.2000	5.2000	+1.961%	22	271	+61.538%
2025-12-05	5.2000	5.2000	5.1000	5.1000	+4.082%	2	255	+64.706%
2025-12-04	5.2000	5.2000	4.9000	4.9000	-15.517%	5	254	+71.429%
2025-12-03	5.8500	5.8500	5.8000	5.8000	+0.870%	2	253	+44.828%
2025-12-02	5.8500	5.8500	5.7500	5.7500	-2.872%	2	253	+46.087%
2025-12-01	5.9000	6.0300	5.8200	5.9200	+5.338%	11	251	+41.892%
2025-11-28	5.6000	5.6200	5.6000	5.6200	-7.107%	3	247	+49.466%
2025-11-26	6.4300	6.4300	6.0000	6.0500	-9.023%	49	199	+38.843%
2025-11-25	6.6500	6.6500	6.6500	6.6500	+17.699%	5	199	+26.316%
2025-11-24	6.0000	6.2000	5.6500	5.6500	-11.024%	40	194	+48.673%
2025-11-21	6.1800	6.5500	6.1800	6.3500	+17.593%	5	188	+32.283%
2025-11-20	5.4000	5.4000	5.4000	5.4000	-3.399%	1	184	+55.556%
2025-11-19	5.5900	5.5900	5.5900	5.5900	-2.783%	1	184	+50.268%
2025-11-18	5.7500	5.7500	5.7500	5.7500	+1.770%	12	183	+46.087%
2025-11-17	5.6500	5.6500	5.6500	5.6500	+3.670%	2	183	+48.673%
2025-11-14	5.3000	5.4500	5.3000	5.4500	+9.000%	3	183	+54.128%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+6.383%	2	183	+68.000%
2025-11-12	4.7400	4.7400	4.7000	4.7000	+4.911%	21	183	+78.723%
2025-11-10	4.4800	4.4800	4.4800	4.4800	+0.674%	10	177	+87.500%
2025-11-07	4.4200	4.4500	4.4000	4.4500	+20.270%	4	177	+88.764%
2025-11-04	3.6500	3.7000	3.6500	3.7000	+13.846%	4	173	+127.027%
2025-10-31	3.2500	3.2500	3.2500	3.2500	+8.333%	10	171	+158.462%
2025-10-29	3.0500	3.0500	3.0000	3.0000	-15.493%	25	161	+180.000%
2025-10-21	3.5500	3.5500	3.5500	3.5500	+18.333%	5	161	+136.620%
2025-10-20	3.0000	3.0000	3.0000	3.0000	+15.830%	1	156	+180.000%
2025-10-15	2.7100	2.7100	2.5900	2.5900	-13.667%	6	155	+224.324%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+11.111%	2	150	+180.000%
2025-10-10	2.7000	2.7000	2.7000	2.7000	-12.903%	10	150	+211.111%
2025-09-25	3.1000	3.1000	3.1000	3.1000	+11.913%	1	140	+170.968%
2025-09-24	2.7700	2.7700	2.7700	2.7700	-6.102%	5	139	+203.249%
2025-09-22	2.9500	2.9500	2.9500	2.9500	+1.375%	3	134	+184.746%
2025-09-12	2.9800	2.9800	2.9100	2.9100	-4.590%	17	137	+188.660%
2025-09-09	3.0500	3.0500	3.0500	3.0500	+6.643%	5	125	+175.410%
2025-09-03	2.6400	2.8600	2.6400	2.8600	-10.625%	2	120	+193.706%
2025-08-29	3.2000	3.2000	3.2000	3.2000	0.000%	10	112	+162.500%
2025-08-22	3.2200	3.2200	3.1900	3.2000	-13.514%	14	112	+162.500%
2025-08-20	3.7000	3.7000	3.7000	3.7000	+4.225%	1	98	+127.027%
2025-08-19	5.2500	5.2500	3.5500	3.5500	-4.054%	5	97	+136.620%
2025-08-14	3.7000	3.7000	3.7000	3.7000	+3.064%	10	97	+127.027%
2025-08-08	3.5900	3.5900	3.5900	3.5900	+6.213%	1	87	+133.983%
2025-08-01	3.3900	3.3900	3.2500	3.3800	+14.576%	10	86	+148.521%
2025-07-31	2.9500	2.9500	2.9500	2.9500	+23.431%	1	85	+184.746%
2025-07-25	2.3900	2.3900	2.3900	2.3900	-24.127%	20	86	+251.464%
2025-07-21	3.1500	3.1500	3.1500	3.1500	-1.563%	1	106	+166.667%
2025-07-17	2.7800	3.2000	2.7800	3.2000	-7.246%	5	107	+162.500%
2025-07-15	3.4500	3.4500	3.4500	3.4500	-10.853%	3	104	+143.478%
2025-07-10	3.8700	3.8700	3.8700	3.8700	+3.200%	12	104	+117.054%
2025-07-08	3.7500	3.7500	3.7500	3.7500	-6.250%	1	113	+124.000%
2025-07-07	4.0000	4.0000	4.0000	4.0000	-0.744%	3	114	+110.000%
2025-06-30	4.0300	4.0300	4.0300	4.0300	+0.750%	1	111	+108.437%
2025-06-24	4.0000	4.0000	4.0000	4.0000	-4.762%	1	111	+110.000%
2025-06-17	4.1500	4.2000	4.1500	4.2000	+3.704%	10	112	+100.000%
2025-06-16	4.0500	4.0500	4.0500	4.0500	+3.846%	1	120	+107.407%
2025-06-12	3.9000	3.9000	3.9000	3.9000	-3.704%	2	120	+115.385%
2025-06-11	3.9500	4.0500	3.9500	4.0500	-16.495%	2	122	+107.407%
2025-06-03	4.6800	4.8500	4.6800	4.8500	+7.778%	3	123	+73.196%
2025-05-29	4.5000	4.5000	4.5000	4.5000	-0.442%	1	125	+86.667%
2025-05-28	4.3000	4.6000	4.3000	4.5200	-1.739%	6	124	+85.841%
2025-05-27	4.6000	4.6000	4.6000	4.6000	-3.564%	1	119	+82.609%
2025-05-23	4.7700	4.7700	4.7700	4.7700	-12.477%	4	118	+76.101%
2025-05-20	5.4500	5.4500	5.4500	5.4500	+2.830%	1	118	+54.128%
2025-05-19	5.3000	5.3000	5.3000	5.3000	-3.461%	1	118	+58.491%
2025-05-16	5.3500	5.5000	5.3000	5.4900	+1.667%	114	117	+53.005%
2025-05-15	5.5400	5.5400	5.4000	5.4000	-5.759%	19	119	+55.556%
2025-05-14	5.7300	5.7300	5.7300	5.7300	+0.703%	1	116	+46.597%
2025-05-13	5.5400	5.6900	5.5400	5.6900	-16.324%	52	116	+47.627%
2025-05-12	6.8000	6.8000	6.8000	6.8000	-5.947%	3	89	+23.529%
2025-05-08	7.2400	7.2400	7.2300	7.2300	+8.886%	2	88	+16.183%
2025-05-06	6.9100	6.9100	6.6400	6.6400	-9.537%	2	86	+26.506%
2025-04-28	7.3400	7.3400	7.3400	7.3400	-11.353%	2	84	+14.441%
2025-04-16	8.2800	8.2800	8.2800	8.2800	+1.845%	1	84	+1.449%
2025-04-11	8.1300	8.1300	8.1300	8.1300	-2.048%	2	85	+3.321%
2025-04-08	8.3000	8.3000	8.3000	8.3000	-2.123%	2	86	+1.205%
2025-04-07	9.0900	9.2700	8.4800	8.4800	+5.211%	14	88	-0.943%
2025-03-31	8.1300	8.1300	8.0600	8.0600	+2.675%	2	88	+4.218%
2025-03-28	7.7000	7.8500	7.7000	7.8500	+7.094%	82	88	+7.006%
2025-03-26	7.3200	7.3300	7.3200	7.3300	+3.678%	2	64	+14.598%
2025-03-25	7.0700	7.0700	7.0700	7.0700	-5.859%	6	63	+18.812%
2025-03-19	7.7200	7.7200	7.5100	7.5100	-0.530%	2	59	+11.851%
2025-03-17	7.5500	7.5500	7.5500	7.5500	-11.696%	2	60	+11.258%
2025-03-10	8.5500	8.5500	8.5500	8.5500	+11.039%	1	60	-1.754%
2025-03-05	7.7000	7.7000	7.7000	7.7000	-0.773%	2	61	+9.091%
2025-03-04	7.7600	7.7600	7.7600	7.7600	-1.772%	3	59	+8.247%
2025-03-03	7.9000	7.9000	7.9000	7.9000	0.000%	2	56	+6.329%
2025-02-28	8.0000	8.0000	7.9000	7.9000	+7.483%	4	56	+6.329%
2025-02-26	7.6200	7.6200	7.3500	7.3500	-4.545%	2	57	+14.286%
2025-02-25	8.2000	8.2000	7.7000	7.7000	+6.061%	4	60	+9.091%
2025-02-21	6.8500	7.3900	6.8500	7.2600	+2.542%	24	60	+15.702%
2025-02-20	7.0800	7.0800	7.0800	7.0800	+9.767%	5	65	+18.644%
2025-02-13	6.0800	6.4500	6.0800	6.4500	-8.120%	12	49	+30.233%
2025-02-03	7.0200	7.0200	7.0200	7.0200	+3.235%	1	49	+19.658%
2025-01-31	6.8000	6.8000	6.8000	6.8000	-3.546%	20	48	+23.529%
2025-01-30	7.0500	7.0500	7.0500	7.0500	+12.800%	2	36	+19.149%
2025-01-24	6.2500	6.2500	6.2500	6.2500	-7.407%	2	36	+34.400%
2025-01-21	6.7500	6.7500	6.7500	6.7500	-8.038%	1	37	+24.444%
2025-01-17	7.3400	7.3400	7.3400	7.3400	-4.052%	2	37	+14.441%
2025-01-14	7.6500	7.6500	7.6500	7.6500	-1.923%	1	37	+9.804%
2025-01-08	7.8000	7.8000	7.8000	7.8000	+0.645%	1	37	+7.692%
2025-01-03	7.7500	7.7500	7.7500	7.7500	-5.257%	2	37	+8.387%
2025-01-02	8.1800	8.1800	8.1800	8.1800	+3.544%	2	38	+2.689%
2024-12-30	7.9000	7.9000	7.9000	7.9000	+0.509%	1	36	+6.329%
2024-12-27	7.8600	7.8600	7.8600	7.8600	-3.321%	2	35	+6.870%
2024-12-20	8.3500	8.3500	8.1000	8.1300	-2.983%	17	36	+3.321%
2024-12-19	8.3500	8.3900	8.3500	8.3800	+8.831%	15	35	+0.239%
2024-12-13	7.7000	7.7000	7.7000	7.7000	+1.316%	2	20	+9.091%
2024-12-11	7.6000	7.6000	7.6000	7.6000	0.000%	2	20	+10.526%
2024-12-10	7.4000	7.6000	7.4000	7.6000	+3.401%	3	18	+10.526%
2024-12-05	7.3500	7.3500	7.3500	7.3500	+6.522%	2	18	+14.286%
2024-12-02	6.9000	6.9000	6.9000	6.9000	-6.757%	3	16	+21.739%
2024-11-26	7.4000	7.4000	7.4000	7.4000	-8.642%	1	17	+13.514%
2024-11-15	7.7800	8.1000	7.7800	8.1000	+2.532%	4	18	+3.704%
2024-11-14	7.8200	7.9000	7.8200	7.9000	-4.819%	10	16	+6.329%
2024-11-12	8.3000	8.3000	8.3000	8.3000	-7.263%	1	16	+1.205%
2024-11-11	8.9500	8.9500	8.9500	8.9500	+0.675%	12	17	-6.145%
2024-10-30	8.8900	8.8900	8.8900	8.8900	-1.659%	1	6	-5.512%
2024-10-29	9.0400	9.0400	9.0400	9.0400	-0.659%	1	6	-7.080%
2024-10-22	9.1000	9.1000	9.1000	9.1000	-3.704%	3	5	-7.692%
2024-10-21	9.4500	9.4500	9.4500	9.4500	+2.052%	5	5	-11.111%
2024-10-18	9.2600	9.2600	9.2600	9.2600	-1.068%	2	2	-9.287%
2024-10-16	9.3600	9.3600	9.3600	9.3600	0.000%	1	1	-10.256%

.dark-mode .pq6RTf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pq6RTf{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P17SMR Jan 15 2027 17.00 Put (SMR270115P00017000)option OPRA

SMR20270115P17
SMR Jan 15 2027 17.00 Put (SMR270115P00017000)
option OPRA