Dark

SMR20270115P22
SMR Jan 15 2027 22.00 Put (SMR270115P00022000)
option OPRA

EOD

Sep 25, 2026

13.57+0.519%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.5700	13.5700	13.5700	13.5700	+0.519%	1	551	0.000%
2026-09-24	13.5000	13.5000	13.5000	13.5000	+0.746%	2	552	+0.519%
2026-09-23	13.4000	13.4000	13.4000	13.4000	+3.077%	1	630	+1.269%
2026-09-17	12.9500	13.0000	12.9500	13.0000	+1.961%	3	630	+4.385%
2026-08-31	12.7500	12.7500	12.7500	12.7500	-0.391%	1	630	+6.431%
2026-08-27	12.8000	12.8000	12.8000	12.8000	-1.235%	3	631	+6.016%
2026-08-24	12.9600	12.9600	12.9600	12.9600	-2.189%	2	634	+4.707%
2026-08-20	13.2500	13.2500	13.2500	13.2500	-2.574%	1	634	+2.415%
2026-07-31	13.6000	13.6000	13.6000	13.6000	-5.160%	3	634	-0.221%
2026-07-29	14.3400	14.3400	14.3400	14.3400	+3.240%	1	631	-5.370%
2026-07-24	13.8900	13.8900	13.8900	13.8900	+2.509%	2	631	-2.304%
2026-07-08	13.5500	13.5500	13.5500	13.5500	+6.693%	1	631	+0.148%
2026-06-30	12.7000	12.7000	12.7000	12.7000	+1.034%	1	631	+6.850%
2026-06-24	12.6800	12.6800	12.5700	12.5700	+6.616%	8	632	+7.955%
2026-06-22	11.7900	11.7900	11.7900	11.7900	-4.919%	15	631	+15.098%
2026-06-17	12.4000	12.4000	12.4000	12.4000	+10.222%	1	636	+9.435%
2026-06-02	11.2500	11.2500	11.2500	11.2500	+0.446%	2	636	+20.622%
2026-06-01	11.2000	11.2000	11.2000	11.2000	-4.274%	15	638	+21.161%
2026-05-22	11.7300	11.7300	11.7000	11.7000	-4.334%	10	623	+15.983%
2026-05-21	12.2300	12.2300	12.2300	12.2300	+2.002%	20	623	+10.957%
2026-05-18	11.9900	11.9900	11.9900	11.9900	+12.056%	1	623	+13.178%
2026-04-23	10.7000	10.7000	10.7000	10.7000	-3.777%	1	642	+26.822%
2026-04-22	11.1200	11.1200	11.1200	11.1200	-12.095%	1	643	+22.032%
2026-04-14	12.6500	12.6500	12.6500	12.6500	-5.738%	5	643	+7.273%
2026-04-13	13.4200	13.4200	13.4200	13.4200	+0.299%	118	648	+1.118%
2026-04-10	13.3800	13.3800	13.3800	13.3800	+7.470%	4	720	+1.420%
2026-04-06	12.5800	12.5800	12.4500	12.4500	+1.055%	5	724	+8.996%
2026-03-30	12.3200	12.3200	12.3200	12.3200	-1.833%	6	721	+10.146%
2026-03-27	12.5500	12.5500	12.5500	12.5500	+4.496%	1	727	+8.127%
2026-03-23	12.0100	12.0100	12.0100	12.0100	+0.250%	20	726	+12.989%
2026-03-13	11.9800	11.9800	11.9800	11.9800	+2.306%	98	706	+13.272%
2026-03-11	11.7100	11.7100	11.7100	11.7100	-1.181%	1	608	+15.884%
2026-03-10	11.8500	11.8500	11.8500	11.8500	-3.815%	5	608	+14.515%
2026-03-09	12.3200	12.3200	12.3200	12.3200	+2.071%	5	613	+10.146%
2026-03-06	12.0900	12.0900	11.9800	12.0700	+1.429%	13	608	+12.428%
2026-02-24	11.9000	11.9000	11.9000	11.9000	+1.277%	1	611	+14.034%
2026-02-23	11.8100	11.8100	11.7500	11.7500	+3.524%	3	612	+15.489%
2026-02-17	10.9700	11.3500	10.9700	11.3500	+2.529%	2	614	+19.559%
2026-02-13	10.9000	11.0700	10.9000	11.0700	-0.806%	3	610	+22.584%
2026-02-12	10.5500	11.1600	10.5500	11.1600	+6.794%	9	610	+21.595%
2026-02-11	10.4500	10.4500	10.4500	10.4500	-2.519%	2	601	+29.856%
2026-02-05	10.7200	10.7200	10.7200	10.7200	+12.842%	20	599	+26.586%
2026-02-03	9.5000	9.5000	9.5000	9.5000	-2.062%	1	599	+42.842%
2026-02-02	9.8000	9.8000	9.7000	9.7000	+2.646%	21	599	+39.897%
2026-01-30	9.3500	9.4500	9.3500	9.4500	+8.000%	4	598	+43.598%
2026-01-28	8.7500	8.7500	8.7500	8.7500	+4.167%	3	598	+55.086%
2026-01-22	8.4300	8.4300	8.4000	8.4000	-4.977%	3	595	+61.548%
2026-01-20	8.8400	8.8400	8.8400	8.8400	-0.226%	6	592	+53.507%
2026-01-13	8.7700	8.8600	8.7700	8.8600	+7.524%	4	592	+53.160%
2026-01-09	8.3600	8.3600	7.9000	8.2400	-23.704%	21	588	+64.684%
2025-12-30	10.8000	10.8000	10.8000	10.8000	+1.887%	2	573	+25.648%
2025-12-29	10.6000	10.6000	10.6000	10.6000	+6.000%	30	573	+28.019%
2025-12-22	9.9000	10.0000	9.9000	10.0000	+0.200%	171	597	+35.700%
2025-12-17	9.9800	9.9800	9.9800	9.9800	+6.170%	5	730	+35.972%
2025-12-15	9.4000	9.4000	9.4000	9.4000	+2.508%	2	725	+44.362%
2025-12-12	9.1700	9.1700	9.1700	9.1700	+11.152%	10	725	+47.983%
2025-12-09	8.2500	8.2500	8.2500	8.2500	+1.227%	101	725	+64.485%
2025-12-08	8.1500	8.1500	8.1500	8.1500	-2.395%	3	625	+66.503%
2025-12-05	8.1500	8.3500	8.1500	8.3500	+7.603%	62	625	+62.515%
2025-12-04	8.0000	8.0000	7.7600	7.7600	-14.254%	12	585	+74.871%
2025-12-02	9.2100	9.2100	9.0500	9.0500	-2.478%	16	575	+49.945%
2025-12-01	9.0600	9.2800	9.0600	9.2800	+0.870%	21	565	+46.228%
2025-11-26	9.5000	9.5000	9.2000	9.2000	-7.071%	72	482	+47.500%
2025-11-25	9.8400	9.9000	9.8400	9.9000	+2.484%	2	482	+37.071%
2025-11-24	9.7700	9.7700	9.6600	9.6600	-3.785%	2	484	+40.476%
2025-11-21	9.8000	10.0400	9.8000	10.0400	+11.804%	4	482	+35.159%
2025-11-20	9.6000	9.6000	8.9800	8.9800	-2.919%	26	484	+51.114%
2025-11-19	9.2500	9.2500	9.2500	9.2500	+5.473%	6	509	+46.703%
2025-11-18	8.8500	8.9000	8.7700	8.7700	+21.806%	166	509	+54.732%
2025-11-14	7.2000	7.2000	7.2000	7.2000	-10.000%	50	347	+88.472%
2025-11-13	7.8500	8.0000	7.8500	8.0000	+13.475%	3	298	+69.625%
2025-11-11	7.0000	7.0500	7.0000	7.0500	-0.564%	100	195	+92.482%
2025-11-10	7.0900	7.0900	7.0900	7.0900	+23.304%	2	195	+91.396%
2025-11-05	5.8000	5.8200	5.7500	5.7500	+7.477%	50	193	+136.000%
2025-10-29	5.3500	5.3500	5.3500	5.3500	+17.582%	9	200	+153.645%
2025-10-28	4.5500	4.5500	4.5500	4.5500	-22.222%	25	209	+198.242%
2025-10-27	5.8500	5.8500	5.8500	5.8500	-2.824%	1	184	+131.966%
2025-10-22	5.7600	6.0200	5.7600	6.0200	+15.769%	88	184	+125.415%
2025-10-17	5.2000	5.2000	5.2000	5.2000	+25.908%	1	96	+160.962%
2025-10-15	4.1300	4.1300	4.1300	4.1300	-8.222%	1	96	+228.571%
2025-10-14	4.5000	4.5000	4.5000	4.5000	-9.091%	1	97	+201.556%
2025-10-10	4.9500	4.9500	4.9500	4.9500	+5.319%	2	98	+174.141%
2025-10-07	4.7000	4.7000	4.7000	4.7000	+2.174%	2	96	+188.723%
2025-09-22	4.6000	4.6000	4.6000	4.6000	+3.604%	1	96	+195.000%
2025-09-19	4.4400	4.4400	4.4400	4.4400	-11.200%	3	95	+205.631%
2025-09-12	5.0000	5.0000	5.0000	5.0000	-0.990%	1	92	+171.400%
2025-09-11	5.0500	5.0500	5.0500	5.0500	+12.222%	2	91	+168.713%
2025-09-03	4.5000	4.5000	4.5000	4.5000	-22.145%	1	91	+201.556%
2025-08-19	5.7800	5.7800	5.7800	5.7800	-1.701%	1	92	+134.775%
2025-08-14	5.8000	5.8800	5.8000	5.8800	+4.071%	2	91	+130.782%
2025-08-11	5.6500	5.6500	5.4000	5.6500	+2.727%	6	89	+140.177%
2025-08-08	5.3000	5.5000	5.3000	5.5000	+1.852%	3	85	+146.727%
2025-08-01	5.4000	5.4000	5.4000	5.4000	+8.871%	1	83	+151.296%
2025-07-30	4.9600	4.9600	4.9600	4.9600	+5.532%	3	83	+173.589%
2025-07-28	4.9700	4.9700	4.7000	4.7000	-6.000%	4	83	+188.723%
2025-07-24	5.0000	5.0000	5.0000	5.0000	+2.041%	1	82	+171.400%
2025-07-23	4.9000	4.9000	4.9000	4.9000	+3.158%	1	82	+176.939%
2025-07-18	4.7500	4.7500	4.7500	4.7500	-12.037%	1	82	+185.684%
2025-07-14	5.4000	5.4000	5.4000	5.4000	-10.000%	1	82	+151.296%
2025-07-08	6.0000	6.0000	6.0000	6.0000	-14.286%	1	83	+126.167%
2025-06-24	7.0000	7.0000	7.0000	7.0000	+16.667%	1	83	+93.857%
2025-06-11	5.7500	6.1100	5.7500	6.0000	-17.808%	15	83	+126.167%
2025-05-30	7.3000	7.3000	7.3000	7.3000	+10.942%	4	70	+85.890%
2025-05-28	6.5800	6.5800	6.5800	6.5800	-3.235%	1	72	+106.231%
2025-05-27	6.8000	6.8000	6.8000	6.8000	-10.878%	1	71	+99.559%
2025-05-23	7.9500	7.9500	7.6300	7.6300	-6.610%	10	72	+77.851%
2025-05-19	8.1700	8.1700	8.1700	8.1700	+0.245%	3	72	+66.095%
2025-05-16	8.1600	8.1600	8.1500	8.1500	-31.570%	20	69	+66.503%
2025-03-31	12.0500	12.1000	11.8500	11.9100	+0.337%	9	60	+13.938%
2025-03-11	11.8700	11.8700	11.8700	11.8700	0.000%	25	65	+14.322%
2025-03-10	11.7500	11.8700	11.7500	11.8700	+3.668%	50	90	+14.322%
2025-03-04	11.4500	11.4500	11.4500	11.4500	-1.123%	5	115	+18.515%
2025-02-28	11.5800	11.5800	11.5800	11.5800	+2.478%	2	110	+17.185%
2025-02-25	11.3000	11.3000	11.3000	11.3000	+8.654%	1	110	+20.088%
2025-02-20	10.4000	10.4000	10.4000	10.4000	+1.761%	1	111	+30.481%
2025-02-04	10.3000	10.3000	10.2200	10.2200	-0.098%	4	110	+32.779%
2025-01-31	10.2800	10.2800	10.2300	10.2300	-1.159%	4	108	+32.649%
2025-01-30	10.1600	10.3500	10.1600	10.3500	-4.344%	52	108	+31.111%
2025-01-29	10.8200	10.8200	10.8200	10.8200	+14.862%	1	56	+25.416%
2025-01-24	9.4200	9.4200	9.4200	9.4200	+1.290%	2	55	+44.055%
2025-01-21	9.9500	9.9500	9.3000	9.3000	-10.058%	2	55	+45.914%
2025-01-17	10.3400	10.3400	10.3400	10.3400	-2.820%	4	55	+31.238%
2025-01-16	10.6400	10.6400	10.6400	10.6400	-1.207%	1	55	+27.538%
2025-01-06	10.5500	10.7700	10.5500	10.7700	-7.949%	2	77	+25.998%
2024-12-31	12.0000	12.0000	11.7000	11.7000	-2.174%	27	77	+15.983%
2024-12-30	11.9600	11.9600	11.9600	11.9600	+4.912%	25	77	+13.462%
2024-12-13	11.3900	11.4000	11.3900	11.4000	+3.636%	42	52	+19.035%
2024-12-11	11.0000	11.0000	11.0000	11.0000	-1.698%	5	53	+23.364%
2024-12-10	11.3200	11.3200	10.8500	11.1900	+3.611%	47	48	+21.269%
2024-12-05	10.3500	10.8000	10.3500	10.8000	+3.846%	3	22	+25.648%
2024-12-04	10.3500	10.4000	10.1900	10.4000	-3.882%	4	19	+30.481%
2024-11-21	10.8200	10.8200	10.8200	10.8200	+2.559%	1	14	+25.416%
2024-11-19	10.6500	10.6500	10.5500	10.5500	-18.846%	3	14	+28.626%
2024-10-31	13.0000	13.0000	13.0000	13.0000	+5.863%	1	11	+4.385%
2024-10-29	12.2800	12.2800	12.2800	12.2800	-1.760%	5	11	+10.505%
2024-10-28	12.5000	12.5000	12.5000	12.5000	-4.653%	1	6	+8.560%
2024-10-21	13.1100	13.1100	13.1100	13.1100	0.000%	5	5	+3.509%

.dark-mode .Lk2CkW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lk2CkW{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P22SMR Jan 15 2027 22.00 Put (SMR270115P00022000)option OPRA

SMR20270115P22
SMR Jan 15 2027 22.00 Put (SMR270115P00022000)
option OPRA