Dark

SMR20270115P20
SMR Jan 15 2027 20.00 Put (SMR270115P00020000)
option OPRA

EOD

Oct 1, 2026

12.20+1.667%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.1500	12.2000	12.1500	12.2000	+1.667%	2	3,605	0.000%
2026-09-30	12.0000	12.0000	12.0000	12.0000	+0.840%	9	3,606	+1.667%
2026-09-29	12.1500	12.1500	11.9000	11.9000	+5.124%	3	3,606	+2.521%
2026-09-23	11.4000	11.4000	11.3200	11.3200	+1.071%	2	3,693	+7.774%
2026-09-22	11.3600	11.3600	11.2000	11.2000	-1.322%	65	3,694	+8.929%
2026-09-21	11.3500	11.3500	11.3500	11.3500	+2.715%	5	3,698	+7.489%
2026-09-17	11.2000	11.2000	11.0200	11.0500	-7.065%	42	3,698	+10.407%
2026-09-16	11.8900	11.8900	11.8900	11.8900	+2.677%	1	3,739	+2.607%
2026-09-15	11.5800	11.5800	11.5800	11.5800	+4.796%	1	3,739	+5.354%
2026-09-11	10.8000	11.0500	10.8000	11.0500	+15.465%	2	3,740	+10.407%
2026-09-09	9.5500	9.5700	9.5500	9.5700	+2.353%	5	3,742	+27.482%
2026-09-08	9.5000	9.5000	9.3500	9.3500	-10.183%	3	3,743	+30.481%
2026-09-03	10.4100	10.4100	10.4100	10.4100	-4.670%	10	3,745	+17.195%
2026-08-28	10.9000	10.9200	10.9000	10.9200	+3.704%	2	3,741	+11.722%
2026-08-27	10.5300	10.5300	10.5300	10.5300	-4.446%	2	3,742	+15.859%
2026-08-24	11.0200	11.0200	11.0200	11.0200	+0.182%	1	3,744	+10.708%
2026-08-21	11.0000	11.0000	11.0000	11.0000	+4.265%	2	3,744	+10.909%
2026-08-13	10.5500	10.5500	10.5500	10.5500	-1.402%	1	3,747	+15.640%
2026-08-12	10.7000	10.7000	10.7000	10.7000	+1.422%	1	3,747	+14.019%
2026-08-07	10.8000	10.9100	10.5500	10.5500	-4.091%	10	3,748	+15.640%
2026-08-06	11.0000	11.0000	11.0000	11.0000	-1.786%	1	3,751	+10.909%
2026-08-05	11.2000	11.2000	11.2000	11.2000	-2.609%	3	3,751	+8.929%
2026-08-03	11.5000	11.5000	11.5000	11.5000	-7.556%	1	3,754	+6.087%
2026-07-29	12.4400	12.4400	12.4400	12.4400	+2.387%	1	3,754	-1.929%
2026-07-28	12.1500	12.1500	12.1500	12.1500	+1.250%	4	3,755	+0.412%
2026-07-27	12.0000	12.0000	12.0000	12.0000	+1.437%	1	3,755	+1.667%
2026-07-23	11.8300	11.8300	11.8300	11.8300	+0.254%	5	3,754	+3.128%
2026-07-21	11.8000	11.8000	11.8000	11.8000	-5.145%	10	3,749	+3.390%
2026-07-20	12.4400	12.4400	12.4400	12.4400	-1.815%	10	3,756	-1.929%
2026-07-16	12.2500	12.6700	12.2500	12.6700	+7.282%	12	3,756	-3.710%
2026-07-14	11.8100	11.8100	11.8100	11.8100	+3.144%	1	3,759	+3.302%
2026-07-10	11.4500	11.4500	11.4500	11.4500	-3.048%	1	3,760	+6.550%
2026-07-08	11.8100	11.8100	11.8100	11.8100	+1.113%	10	3,759	+3.302%
2026-07-07	11.6800	11.6800	11.6800	11.6800	+7.254%	2	3,764	+4.452%
2026-07-06	10.8900	10.8900	10.8900	10.8900	-1.448%	1	3,766	+12.029%
2026-07-02	11.0500	11.0500	11.0500	11.0500	+3.464%	2	3,767	+10.407%
2026-07-01	10.6800	10.6800	10.6800	10.6800	-2.821%	1	3,767	+14.232%
2026-06-30	10.9900	10.9900	10.9900	10.9900	0.000%	1	3,768	+11.010%
2026-06-25	10.9900	10.9900	10.9900	10.9900	+2.710%	2	3,767	+11.010%
2026-06-24	10.7000	10.7000	10.7000	10.7000	+8.300%	21	3,769	+14.019%
2026-06-22	9.8800	9.8800	9.8800	9.8800	-3.610%	1	3,770	+23.482%
2026-06-18	10.2500	10.2500	10.2500	10.2500	-3.756%	20	3,790	+19.024%
2026-06-17	10.6500	10.6500	10.6500	10.6500	-4.054%	1	3,790	+14.554%
2026-06-12	11.1000	11.1000	11.1000	11.1000	+0.909%	5	3,790	+9.910%
2026-06-09	11.0000	11.0000	11.0000	11.0000	+2.708%	1	3,790	+10.909%
2026-06-08	10.7500	10.7500	10.7100	10.7100	-2.281%	7	3,790	+13.912%
2026-06-05	10.4800	10.9600	10.4800	10.9600	+9.600%	8	3,791	+11.314%
2026-06-03	10.0400	10.0400	10.0000	10.0000	+8.696%	2	3,789	+22.000%
2026-06-02	9.5500	9.5500	9.1000	9.2000	-2.954%	63	3,787	+32.609%
2026-06-01	9.4000	9.4800	9.4000	9.4800	-0.420%	2	3,783	+28.692%
2026-05-29	9.5200	9.5200	9.5200	9.5200	-0.522%	1	3,782	+28.151%
2026-05-26	9.5700	9.5700	9.5700	9.5700	-8.069%	1	3,782	+27.482%
2026-05-21	10.4300	10.4300	10.4100	10.4100	-2.619%	22	3,782	+17.195%
2026-05-20	10.6900	10.6900	10.6900	10.6900	-4.126%	1	3,782	+14.125%
2026-05-19	11.1500	11.1500	11.1500	11.1500	+3.336%	5	3,858	+9.417%
2026-05-18	10.3000	10.7900	10.3000	10.7900	+10.327%	128	3,858	+13.068%
2026-05-14	9.7800	9.7800	9.7800	9.7800	-1.610%	1	3,858	+24.744%
2026-05-12	9.6400	9.9400	9.6400	9.9400	+8.991%	2	3,859	+22.736%
2026-05-11	9.8200	9.8200	9.1200	9.1200	-5.785%	2	3,859	+33.772%
2026-05-08	10.0000	10.0000	9.6800	9.6800	+4.086%	9	3,860	+26.033%
2026-05-07	9.3000	9.3000	9.3000	9.3000	-2.105%	1	3,860	+31.183%
2026-05-06	9.5000	9.5000	9.5000	9.5000	-1.554%	4	3,860	+28.421%
2026-05-04	10.0500	10.0500	9.6500	9.6500	-1.329%	32	3,860	+26.425%
2026-05-01	9.6900	9.7800	9.6900	9.7800	-2.783%	4	3,876	+24.744%
2026-04-30	10.0600	10.0600	10.0600	10.0600	-3.916%	1	3,876	+21.272%
2026-04-29	10.4700	10.4700	10.4700	10.4700	+3.254%	1	3,877	+16.523%
2026-04-28	10.0200	10.1400	10.0200	10.1400	+2.736%	2	3,878	+20.316%
2026-04-24	9.8700	9.8700	9.8700	9.8700	+5.000%	1	3,878	+23.607%
2026-04-23	9.2500	9.4000	9.2500	9.4000	-3.093%	5	3,877	+29.787%
2026-04-22	9.7000	9.7000	9.7000	9.7000	-1.020%	1	3,872	+25.773%
2026-04-21	9.6600	9.8000	9.6600	9.8000	+1.554%	2	3,871	+24.490%
2026-04-17	9.5000	9.6500	9.5000	9.6500	-4.455%	10	3,871	+26.425%
2026-04-15	10.2800	10.2800	10.1000	10.1000	-8.514%	2	3,863	+20.792%
2026-04-14	10.9000	11.0400	10.9000	11.0400	-3.158%	13	3,862	+10.507%
2026-04-13	11.4000	11.4000	11.4000	11.4000	-1.127%	10	3,851	+7.018%
2026-04-10	11.3500	11.6000	11.3500	11.5300	+0.261%	20	3,861	+5.811%
2026-04-09	11.5000	11.5000	11.5000	11.5000	+2.954%	2	3,854	+6.087%
2026-04-08	11.1100	11.2100	11.1100	11.1700	-3.707%	15	3,856	+9.221%
2026-04-07	11.1000	11.6000	11.1000	11.6000	+5.455%	10	3,841	+5.172%
2026-04-02	11.0000	11.0000	11.0000	11.0000	+3.774%	53	3,841	+10.909%
2026-04-01	10.6000	10.6000	10.6000	10.6000	+0.094%	5	3,841	+15.094%
2026-03-31	10.5900	10.5900	10.5900	10.5900	-3.815%	4	3,841	+15.203%
2026-03-30	11.0100	11.0100	11.0100	11.0100	+0.548%	5	3,841	+10.808%
2026-03-27	10.8900	10.9500	10.8700	10.9500	+4.585%	21	3,846	+11.416%
2026-03-26	10.1800	10.4700	10.1800	10.4700	+4.491%	3	3,845	+16.523%
2026-03-25	10.0500	10.0500	10.0200	10.0200	-1.957%	8	3,848	+21.756%
2026-03-24	10.2200	10.2200	10.2200	10.2200	+0.294%	10	3,845	+19.374%
2026-03-23	10.1900	10.1900	10.1900	10.1900	-1.546%	1	3,835	+19.725%
2026-03-20	10.3000	10.3500	10.3000	10.3500	+3.500%	2	3,836	+17.874%
2026-03-18	10.0000	10.0000	10.0000	10.0000	+0.200%	2	3,838	+22.000%
2026-03-16	10.0700	10.0700	9.9700	9.9800	-2.634%	20	3,837	+22.244%
2026-03-12	10.2500	10.2500	10.2500	10.2500	+0.196%	1	3,827	+19.024%
2026-03-10	10.0300	10.2300	10.0300	10.2300	-3.491%	11	3,828	+19.257%
2026-03-06	10.3500	10.6000	10.3500	10.6000	+4.950%	14	3,837	+15.094%
2026-03-05	10.1000	10.1000	10.1000	10.1000	+1.508%	1	3,825	+20.792%
2026-03-03	9.9500	9.9500	9.9500	9.9500	+2.156%	1	3,824	+22.613%
2026-03-02	9.8000	9.8000	9.7400	9.7400	-0.916%	3	3,825	+25.257%
2026-02-27	9.8300	9.8300	9.8300	9.8300	-0.506%	1	3,824	+24.110%
2026-02-26	9.8500	9.8800	9.8500	9.8800	+0.509%	64	3,824	+23.482%
2026-02-25	9.8300	9.8300	9.8300	9.8300	-1.007%	1	3,821	+24.110%
2026-02-24	10.0300	10.1500	9.9300	9.9300	+2.902%	12	3,821	+22.860%
2026-02-20	9.4500	9.6500	9.4500	9.6500	+1.686%	6	3,830	+26.425%
2026-02-19	9.5700	9.5700	9.4900	9.4900	+2.043%	2	3,828	+28.556%
2026-02-17	9.3000	9.3000	9.3000	9.3000	-0.535%	2	3,826	+31.183%
2026-02-13	9.3000	9.4500	9.2000	9.3500	+0.538%	22	3,826	+30.481%
2026-02-12	8.8700	9.3000	8.8700	9.3000	+4.848%	106	3,826	+31.183%
2026-02-11	8.7500	8.8700	8.7500	8.8700	+10.186%	2	3,906	+37.542%
2026-02-10	8.1200	8.1200	8.0500	8.0500	-10.256%	14	3,905	+51.553%
2026-02-05	8.7700	9.0600	8.7700	8.9700	+4.790%	26	3,902	+36.009%
2026-02-04	8.0500	8.8000	8.0500	8.5600	+5.941%	16	3,912	+42.523%
2026-02-03	8.1500	8.1700	8.0700	8.0800	-4.379%	8	3,925	+50.990%
2026-02-02	8.6000	8.6000	8.3500	8.4500	+6.023%	15	3,929	+44.379%
2026-01-30	7.7500	8.0500	7.7500	7.9700	+4.183%	14	3,941	+53.074%
2026-01-29	7.5000	7.6500	7.5000	7.6500	+4.508%	8	3,935	+59.477%
2026-01-28	7.5300	7.5300	7.2800	7.3200	-4.314%	32	3,930	+66.667%
2026-01-27	7.7000	7.7000	7.6500	7.6500	+2.000%	2	3,918	+59.477%
2026-01-26	7.5000	7.5000	7.5000	7.5000	+1.351%	2	3,918	+62.667%
2026-01-23	7.2000	7.4000	7.1700	7.4000	+3.641%	60	3,917	+64.865%
2026-01-22	7.0100	7.3000	7.0100	7.1400	-1.517%	27	3,931	+70.868%
2026-01-21	7.2000	7.5000	7.1300	7.2500	-3.204%	33	3,933	+68.276%
2026-01-20	7.5000	7.5400	7.4900	7.4900	+2.885%	11	3,931	+62.884%
2026-01-16	7.8000	7.8000	7.2000	7.2800	-4.336%	27	3,933	+67.582%
2026-01-15	7.4500	7.6200	7.4500	7.6100	+3.397%	20	3,933	+60.315%
2026-01-14	7.3600	7.3600	7.3600	7.3600	-0.541%	1	3,917	+65.761%
2026-01-13	7.4000	7.4000	7.4000	7.4000	-0.937%	1	3,917	+64.865%
2026-01-12	7.1900	7.5000	7.1900	7.4700	+2.329%	60	3,917	+63.320%
2026-01-09	7.4000	7.4000	6.8900	7.3000	-3.947%	67	3,893	+67.123%
2026-01-08	7.5900	7.8000	7.5900	7.6000	0.000%	13	3,892	+60.526%
2026-01-07	7.8500	7.8500	7.4000	7.6000	0.000%	34	3,892	+60.526%
2026-01-06	7.5900	7.9500	7.5900	7.6000	+0.396%	73	3,867	+60.526%
2026-01-05	8.1900	8.1900	7.5700	7.5700	-12.989%	25	3,846	+61.162%
2026-01-02	8.7000	8.7000	8.7000	8.7000	-7.741%	5	3,846	+40.230%
2025-12-31	9.4300	9.4300	9.4300	9.4300	+0.426%	2	3,843	+29.374%
2025-12-30	9.2000	9.5000	9.2000	9.3900	-0.424%	53	3,843	+29.925%
2025-12-29	9.4000	9.4300	9.4000	9.4300	+4.199%	25	3,825	+29.374%
2025-12-26	8.8500	9.0500	8.5100	9.0500	+5.233%	8	3,850	+34.807%
2025-12-23	8.7400	8.7400	8.5200	8.6000	+2.381%	3	3,845	+41.860%
2025-12-22	8.4000	8.6100	8.4000	8.4000	-3.780%	88	3,847	+45.238%
2025-12-19	8.6500	8.7500	8.6200	8.7300	-1.020%	11	3,897	+39.748%
2025-12-18	8.8200	8.8200	8.8200	8.8200	+3.643%	3	3,898	+38.322%
2025-12-17	8.3000	8.5100	8.3000	8.5100	+0.710%	2	3,898	+43.361%
2025-12-16	8.3500	8.4500	8.3200	8.4500	+3.554%	21	3,897	+44.379%
2025-12-15	8.1000	8.3500	8.1000	8.1600	+3.291%	52	3,908	+49.510%
2025-12-12	7.5000	7.9200	7.3700	7.9000	+7.483%	95	3,919	+54.430%
2025-12-11	7.5000	7.5000	7.2800	7.3500	+4.552%	41	3,912	+65.986%
2025-12-08	6.8000	7.0300	6.8000	7.0300	+0.429%	15	3,919	+73.542%
2025-12-05	7.0500	7.0700	6.7500	7.0000	+5.900%	29	3,931	+74.286%
2025-12-04	6.9300	6.9300	6.6100	6.6100	-10.068%	54	3,912	+84.569%
2025-12-03	7.5500	7.5500	7.3500	7.3500	-5.161%	4	3,963	+65.986%
2025-12-02	7.6400	7.7600	7.6400	7.7500	+2.649%	8	3,959	+57.419%
2025-12-01	7.9000	7.9900	7.5500	7.5500	-1.048%	24	3,958	+61.589%
2025-11-28	7.6300	7.6300	7.6300	7.6300	-3.418%	8	3,939	+59.895%
2025-11-26	8.1000	8.1200	7.9000	7.9000	-6.949%	1,672	2,907	+54.430%
2025-11-25	8.3000	8.4900	8.2100	8.4900	+7.878%	53	2,907	+43.698%
2025-11-24	8.1400	8.1400	7.8700	7.8700	-9.436%	44	2,855	+55.019%
2025-11-21	8.3500	8.6900	8.3500	8.6900	+5.718%	5	2,824	+40.391%
2025-11-20	7.2400	8.2200	7.2000	8.2200	+7.451%	226	2,820	+48.418%
2025-11-19	7.4000	7.6500	7.1500	7.6500	+3.378%	8	2,608	+59.477%
2025-11-18	7.4000	7.4000	7.4000	7.4000	-3.014%	1	2,600	+64.865%
2025-11-17	7.3600	7.6300	7.3600	7.6300	+2.416%	25	2,599	+59.895%
2025-11-14	7.3300	7.4500	6.6000	7.4500	+6.734%	147	2,574	+63.758%
2025-11-13	6.5000	7.1000	6.5000	6.9800	+10.970%	43	2,535	+74.785%
2025-11-12	6.1500	6.3100	6.1500	6.2900	-0.945%	8	2,509	+93.959%
2025-11-11	6.2500	6.3500	6.1100	6.3500	+10.435%	1,549	2,502	+92.126%
2025-11-10	6.2500	6.2500	5.7500	5.7500	-5.738%	26	1,144	+112.174%
2025-11-07	6.0000	6.4100	5.5800	6.1000	+22.000%	36	1,144	+100.000%
2025-11-06	5.0000	5.0000	5.0000	5.0000	+2.041%	2	1,167	+144.000%
2025-11-04	5.0000	5.0000	4.9000	4.9000	+8.889%	7	1,165	+148.980%
2025-11-03	4.5000	4.5000	4.5000	4.5000	-3.846%	10	1,151	+171.111%
2025-10-24	4.6800	4.6800	4.6800	4.6800	-7.874%	1	1,151	+160.684%
2025-10-23	5.1500	5.1500	5.0800	5.0800	-0.392%	123	1,150	+140.157%
2025-10-22	4.9000	5.1000	4.8100	5.1000	+10.870%	82	1,150	+139.216%
2025-10-21	4.4900	4.6000	4.3500	4.6000	+6.977%	4	1,134	+165.217%
2025-10-17	4.1700	4.3000	4.1700	4.3000	+16.216%	2	1,133	+183.721%
2025-10-16	3.7000	3.7000	3.7000	3.7000	+0.543%	1	1,133	+229.730%
2025-10-15	3.5000	3.6800	3.4800	3.6800	-4.416%	13	1,133	+231.522%
2025-10-14	3.8500	3.8500	3.8500	3.8500	-0.517%	1	1,132	+216.883%
2025-10-13	3.9000	3.9000	3.8700	3.8700	-2.025%	21	1,133	+215.245%
2025-10-10	3.9500	3.9500	3.9500	3.9500	+1.023%	1	1,133	+208.861%
2025-10-07	3.7500	3.9100	3.7500	3.9100	+4.267%	11	1,143	+212.020%
2025-10-06	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,143	+225.333%
2025-10-03	3.9000	4.0000	3.8500	3.8500	-8.333%	38	1,144	+216.883%
2025-10-02	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,154	+190.476%
2025-09-30	4.2000	4.4000	4.2000	4.4000	+4.762%	3	1,155	+177.273%
2025-09-29	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,153	+190.476%
2025-09-25	3.9500	4.3000	3.9500	4.3000	+6.965%	11	1,152	+183.721%
2025-09-24	4.0200	4.0200	4.0200	4.0200	+4.416%	1	1,141	+203.483%
2025-09-23	3.9000	3.9000	3.8500	3.8500	+4.054%	3	1,140	+216.883%
2025-09-22	3.8000	3.8000	3.7000	3.7000	-5.128%	4	1,140	+229.730%
2025-09-19	3.8000	3.9000	3.8000	3.9000	-2.500%	3	1,142	+212.821%
2025-09-17	4.0000	4.0000	4.0000	4.0000	+2.564%	3	1,145	+205.000%
2025-09-16	3.9000	4.0700	3.9000	3.9000	+4.000%	308	1,142	+212.821%
2025-09-15	4.0300	4.0300	3.7500	3.7500	-11.765%	5	983	+225.333%
2025-09-11	4.2000	4.2500	4.2000	4.2500	-3.846%	6	980	+187.059%
2025-09-08	4.4200	4.4200	4.4200	4.4200	+1.609%	1	976	+176.018%
2025-09-05	4.3300	4.4000	4.3300	4.3500	+8.750%	11	975	+180.460%
2025-09-04	4.0000	4.0000	4.0000	4.0000	+9.589%	5	969	+205.000%
2025-09-03	3.5500	3.6900	3.5500	3.6500	-17.793%	12	964	+234.247%
2025-09-02	4.4400	4.4400	4.4400	4.4400	+4.471%	1	961	+174.775%
2025-08-29	4.2500	4.3000	4.2500	4.2500	-3.409%	503	464	+187.059%
2025-08-26	4.3500	4.4000	4.3500	4.4000	+2.326%	2	464	+177.273%
2025-08-25	4.3000	4.3000	4.3000	4.3000	-2.273%	1	462	+183.721%
2025-08-22	4.4000	4.4000	4.4000	4.4000	-4.348%	1	462	+177.273%
2025-08-21	4.6500	4.6500	4.6000	4.6000	-5.155%	5	461	+165.217%
2025-08-20	4.8500	4.8500	4.8500	4.8500	+5.435%	1	457	+151.546%
2025-08-18	4.7200	4.7200	4.6000	4.6000	-3.564%	3	456	+165.217%
2025-08-15	4.9000	4.9000	4.7700	4.7700	-0.625%	16	453	+155.765%
2025-08-14	5.0300	5.0300	4.8000	4.8000	-0.826%	6	447	+154.167%
2025-08-13	4.8500	4.8500	4.8400	4.8400	+1.895%	20	446	+152.066%
2025-08-11	4.7500	4.7500	4.7500	4.7500	+5.556%	6	436	+156.842%
2025-08-08	4.6000	4.6000	4.5000	4.5000	-2.174%	3	430	+171.111%
2025-08-07	4.2000	4.6000	4.2000	4.6000	+9.524%	2	427	+165.217%
2025-08-06	4.2000	4.2000	4.2000	4.2000	-3.448%	2	426	+190.476%
2025-08-05	4.3500	4.3500	4.3500	4.3500	-3.333%	1	424	+180.460%
2025-08-04	4.6000	4.6000	4.5000	4.5000	-3.640%	2	423	+171.111%
2025-08-01	4.8500	4.8500	4.5000	4.6700	+15.309%	17	421	+161.242%
2025-07-31	4.0500	4.0500	4.0500	4.0500	0.000%	1	420	+201.235%
2025-07-30	4.2000	4.5000	4.0500	4.0500	-3.341%	16	421	+201.235%
2025-07-28	4.1900	4.1900	4.1900	4.1900	+8.831%	2	437	+191.169%
2025-07-25	4.2500	4.2500	3.8500	3.8500	-3.750%	2	439	+216.883%
2025-07-24	4.1000	4.2100	4.0000	4.0000	0.000%	12	437	+205.000%
2025-07-23	3.9500	4.2000	3.9500	4.0000	-5.437%	18	438	+205.000%
2025-07-22	4.5000	4.5000	4.2300	4.2300	-6.000%	33	443	+188.416%
2025-07-21	4.1300	4.5000	4.1300	4.5000	+7.914%	6	431	+171.111%
2025-07-18	4.1700	4.1700	4.1700	4.1700	-1.882%	1	425	+192.566%
2025-07-17	3.8200	4.2500	3.8200	4.2500	+3.659%	23	425	+187.059%
2025-07-16	4.5500	4.5500	4.1000	4.1000	-8.889%	2	427	+197.561%
2025-07-14	4.5400	4.5400	4.5000	4.5000	-9.091%	2	425	+171.111%
2025-07-11	5.0500	5.0500	4.9500	4.9500	-4.255%	2	423	+146.465%
2025-07-09	5.3000	5.3000	5.1700	5.1700	-0.958%	6	422	+135.977%
2025-07-08	5.2200	5.2200	5.2200	5.2200	-2.430%	8	421	+133.716%
2025-07-07	5.3500	5.3500	5.3500	5.3500	-2.904%	1	413	+128.037%
2025-07-01	5.2900	5.6500	5.2900	5.5100	+10.200%	12	413	+121.416%
2025-06-30	5.1900	5.1900	5.0000	5.0000	-3.846%	20	404	+144.000%
2025-06-27	5.2000	5.2000	5.2000	5.2000	+0.386%	1	394	+134.615%
2025-06-25	5.0000	5.1800	5.0000	5.1800	+0.583%	6	393	+135.521%
2025-06-24	5.1000	5.1500	5.1000	5.1500	-5.505%	10	387	+136.893%
2025-06-20	5.4500	5.4500	5.4500	5.4500	+1.869%	4	395	+123.853%
2025-06-18	5.3500	5.3500	5.3500	5.3500	-0.926%	5	388	+128.037%
2025-06-17	5.2500	5.5500	5.2000	5.4000	+3.846%	21	388	+125.926%
2025-06-16	5.1700	5.2000	5.1700	5.2000	-4.587%	3	375	+134.615%
2025-06-13	5.4500	5.4500	5.4500	5.4500	-7.939%	2	375	+123.853%
2025-06-12	5.2300	5.9200	5.1400	5.9200	+15.851%	27	376	+106.081%
2025-06-11	5.2000	5.2000	5.1100	5.1100	-10.351%	3	389	+138.748%
2025-06-10	5.7000	5.7000	5.7000	5.7000	+5.556%	6	389	+114.035%
2025-06-09	5.4000	5.4000	5.4000	5.4000	-5.263%	1	389	+125.926%
2025-06-06	5.7000	5.7000	5.7000	5.7000	-5.473%	2	389	+114.035%
2025-06-05	6.0400	6.0600	5.9800	6.0300	+0.500%	31	389	+102.322%
2025-06-03	5.8600	6.0000	5.8600	6.0000	+1.868%	11	360	+103.333%
2025-06-02	5.8900	5.8900	5.8900	5.8900	-1.833%	1	349	+107.131%
2025-05-30	6.0000	6.0000	6.0000	6.0000	0.000%	10	348	+103.333%
2025-05-29	6.0000	6.0000	6.0000	6.0000	+12.994%	1	348	+103.333%
2025-05-28	5.6100	5.6100	5.3100	5.3100	-6.842%	2	348	+129.755%
2025-05-27	6.3500	6.3500	5.7000	5.7000	-7.317%	130	347	+114.035%
2025-05-23	6.3800	6.5000	6.1500	6.1500	-8.209%	8	222	+98.374%
2025-05-21	6.9000	6.9000	6.7000	6.7000	-4.965%	11	222	+82.090%
2025-05-20	7.0500	7.0500	7.0500	7.0500	-2.083%	10	226	+73.050%
2025-05-16	7.2000	7.2000	7.2000	7.2000	+0.279%	2	216	+69.444%
2025-05-15	7.1800	7.1800	7.1800	7.1800	-1.238%	2	216	+69.916%
2025-05-14	7.2700	7.2700	7.2700	7.2700	-3.709%	1	214	+67.813%
2025-05-13	7.5500	7.5500	7.5500	7.5500	-30.415%	1	214	+61.589%
2025-04-21	10.8500	10.8500	10.8500	10.8500	+9.596%	1	214	+12.442%
2025-04-09	9.9000	9.9000	9.9000	9.9000	-5.354%	2	215	+23.232%
2025-04-03	10.3500	10.4600	10.3500	10.4600	+2.549%	2	215	+16.635%
2025-03-28	10.2000	10.2000	10.2000	10.2000	+2.823%	20	217	+19.608%
2025-03-19	9.9200	9.9200	9.9200	9.9200	+3.333%	1	217	+22.984%
2025-03-17	9.6800	9.6800	9.6000	9.6000	-6.887%	2	218	+27.083%
2025-03-11	10.3100	10.3100	10.3100	10.3100	-3.192%	25	216	+18.332%
2025-03-10	10.2000	10.6500	10.2000	10.6500	+6.500%	62	216	+14.554%
2025-02-27	10.0000	10.0000	10.0000	10.0000	+1.523%	10	221	+22.000%
2025-02-24	9.8500	9.8500	9.8500	9.8500	+3.033%	2	231	+23.858%
2025-02-21	9.3900	9.5600	9.2500	9.5600	+12.338%	24	229	+27.615%
2025-02-18	8.5100	8.5100	8.5100	8.5100	-1.047%	5	237	+43.361%
2025-02-12	8.6000	8.6000	8.6000	8.6000	+6.173%	10	237	+41.860%
2025-02-10	8.1000	8.1000	8.1000	8.1000	-5.484%	1	231	+50.617%
2025-02-07	8.5700	8.5700	8.5700	8.5700	-3.708%	20	232	+42.357%
2025-02-03	9.1200	9.1200	8.9000	8.9000	-1.221%	2	237	+37.079%
2025-01-30	9.0100	9.0100	9.0100	9.0100	-5.456%	50	239	+35.405%
2025-01-29	9.0500	9.5300	9.0500	9.5300	-2.755%	5	196	+28.017%
2025-01-28	9.9000	9.9000	9.8000	9.8000	-0.305%	6	193	+24.490%
2025-01-27	9.5500	9.8300	9.1600	9.8300	+23.648%	6	187	+24.110%
2025-01-24	7.8700	8.0400	7.8700	7.9500	-1.852%	30	183	+53.459%
2025-01-23	8.1000	8.1000	8.1000	8.1000	-3.571%	20	180	+50.617%
2025-01-22	8.3800	8.4000	8.3800	8.4000	-5.618%	3	200	+45.238%
2025-01-17	9.4400	9.4400	8.9000	8.9000	-4.301%	4	199	+37.079%
2025-01-16	9.3000	9.3000	9.3000	9.3000	-6.061%	1	199	+31.183%
2025-01-14	9.9000	9.9000	9.9000	9.9000	+0.101%	20	199	+23.232%
2025-01-10	9.9400	9.9400	9.8900	9.8900	-0.302%	4	187	+23.357%
2025-01-08	9.8600	9.9200	9.8300	9.9200	+10.222%	3	188	+22.984%
2025-01-06	9.7000	9.7000	8.9800	9.0000	-9.639%	15	188	+35.556%
2025-01-03	9.9600	9.9600	9.9600	9.9600	-5.592%	2	181	+22.490%
2024-12-30	10.5800	10.5800	10.5500	10.5500	+7.653%	2	181	+15.640%
2024-12-27	9.6000	10.0000	9.6000	9.8000	-0.204%	10	181	+24.490%
2024-12-26	9.8200	9.8200	9.8200	9.8200	-5.029%	50	178	+24.236%
2024-12-24	10.2000	10.3400	10.2000	10.3400	+3.400%	30	203	+17.988%
2024-12-23	10.1500	10.1500	10.0000	10.0000	-2.913%	3	203	+22.000%
2024-12-20	10.3000	10.4600	10.3000	10.3000	-1.905%	41	204	+18.447%
2024-12-19	10.3000	10.5000	10.3000	10.5000	+5.000%	5	168	+16.190%
2024-12-16	10.0000	10.0000	10.0000	10.0000	+6.270%	1	162	+22.000%
2024-12-12	9.4100	9.4100	9.4100	9.4100	-2.990%	2	162	+29.649%
2024-12-11	9.7000	9.7000	9.7000	9.7000	+2.646%	2	160	+25.773%
2024-12-06	9.4500	9.4500	9.4500	9.4500	+1.178%	4	158	+29.101%
2024-12-05	9.4000	9.4000	9.3400	9.3400	-0.638%	41	156	+30.621%
2024-12-03	9.4000	9.4000	9.4000	9.4000	+10.588%	5	115	+29.787%
2024-12-02	8.5000	8.5000	8.5000	8.5000	+10.390%	2	120	+43.529%
2024-11-29	7.7000	7.7000	7.7000	7.7000	-17.204%	20	118	+58.442%
2024-11-26	8.1000	9.3000	8.1000	9.3000	+4.494%	15	108	+31.183%
2024-11-25	8.9400	8.9400	8.9000	8.9000	-4.301%	13	98	+37.079%
2024-11-21	9.3000	9.3000	9.3000	9.3000	+0.108%	8	82	+31.183%
2024-11-19	9.2900	9.2900	9.2900	9.2900	-5.204%	1	82	+31.324%
2024-11-18	9.8000	9.8000	9.8000	9.8000	+11.364%	2	82	+24.490%
2024-11-13	8.8000	8.8000	8.8000	8.8000	-12.000%	20	80	+38.636%
2024-11-08	10.0000	10.0000	10.0000	10.0000	-11.426%	10	60	+22.000%
2024-11-04	11.2900	11.2900	11.2900	11.2900	+5.023%	5	55	+8.060%
2024-11-01	11.5000	11.5000	10.7500	10.7500	-8.898%	6	50	+13.488%
2024-10-30	11.0500	11.8000	11.0500	11.8000	+10.280%	3	47	+3.390%
2024-10-28	10.6900	11.0000	10.6900	10.7000	-6.957%	26	44	+14.019%
2024-10-25	11.5000	11.5000	11.5000	11.5000	-2.377%	10	18	+6.087%
2024-10-23	11.7800	11.7800	11.7800	11.7800	+14.591%	10	13	+3.565%
2024-10-17	10.2800	10.2800	10.2800	10.2800	0.000%	3	3	+18.677%

.dark-mode .lZXbq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZXbq3{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P20SMR Jan 15 2027 20.00 Put (SMR270115P00020000)option OPRA

SMR20270115P20
SMR Jan 15 2027 20.00 Put (SMR270115P00020000)
option OPRA