Dark

SMR20270115P25
SMR Jan 15 2027 25.00 Put (SMR270115P00025000)
option OPRA

EOD

Sep 30, 2026

17.10+3.762%(+0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.1000	17.1000	17.1000	17.1000	+3.762%	2	342	0.000%
2026-09-24	16.4800	16.4800	16.4800	16.4800	+1.415%	1	361	+3.762%
2026-09-22	16.2500	16.2500	16.2500	16.2500	-0.915%	5	362	+5.231%
2026-09-18	16.4000	16.4000	16.4000	16.4000	-1.205%	1	362	+4.268%
2026-09-14	16.6000	16.6000	16.6000	16.6000	+2.850%	2	405	+3.012%
2026-09-11	15.8800	16.1400	15.8800	16.1400	+14.468%	2	403	+5.948%
2026-09-08	14.1000	14.1000	14.1000	14.1000	-8.738%	1	405	+21.277%
2026-09-04	15.4500	15.4500	15.4500	15.4500	+0.325%	7	401	+10.680%
2026-09-03	15.2500	15.4000	15.2500	15.4000	-4.110%	11	401	+11.039%
2026-09-01	16.0600	16.0600	16.0600	16.0600	+2.098%	100	402	+6.476%
2026-08-28	15.7300	15.7300	15.7300	15.7300	+2.276%	3	437	+8.709%
2026-08-27	15.3800	15.3800	15.3800	15.3800	-3.026%	1	437	+11.183%
2026-08-24	15.8600	15.8600	15.8600	15.8600	+2.323%	1	437	+7.818%
2026-08-21	15.5000	15.5000	15.5000	15.5000	-5.372%	5	437	+10.323%
2026-08-19	16.3700	16.3900	16.3700	16.3800	+4.265%	33	439	+4.396%
2026-08-14	15.7100	15.7100	15.7100	15.7100	+2.013%	1	472	+8.848%
2026-08-12	15.4000	15.4000	15.4000	15.4000	-1.848%	2	473	+11.039%
2026-08-11	15.6900	15.6900	15.6900	15.6900	-5.596%	1	475	+8.987%
2026-08-03	16.6700	16.7000	16.6200	16.6200	-0.479%	6	476	+2.888%
2026-07-31	16.7000	16.7000	16.7000	16.7000	-4.023%	1	476	+2.395%
2026-07-20	17.4000	17.4000	17.4000	17.4000	+1.340%	1	477	-1.724%
2026-07-16	17.1700	17.1700	17.1700	17.1700	+1.059%	2	477	-0.408%
2026-07-15	16.9900	16.9900	16.9900	16.9900	+2.226%	1	479	+0.647%
2026-07-14	16.7300	16.7300	16.6200	16.6200	-1.365%	21	480	+2.888%
2026-07-13	16.7900	16.8500	16.7900	16.8500	+3.884%	17	499	+1.484%
2026-07-09	16.2500	16.2500	16.2200	16.2200	-1.518%	87	503	+5.425%
2026-07-07	16.4000	16.5500	16.4000	16.4700	+6.121%	7	573	+3.825%
2026-06-30	15.5200	15.5200	15.5200	15.5200	-0.321%	3	578	+10.180%
2026-06-26	15.5700	15.5700	15.5700	15.5700	+1.104%	1	575	+9.827%
2026-06-24	15.1500	15.4000	15.1500	15.4000	+7.093%	3	576	+11.039%
2026-06-22	14.2500	14.3800	14.2500	14.3800	-5.395%	2	573	+18.915%
2026-06-17	15.2000	15.2000	15.2000	15.2000	-1.935%	95	668	+12.500%
2026-06-16	15.5000	15.5000	15.5000	15.5000	+3.333%	1	668	+10.323%
2026-06-15	15.0000	15.0000	15.0000	15.0000	-4.762%	2	669	+14.000%
2026-06-10	15.7500	15.7500	15.7500	15.7500	+3.143%	1	669	+8.571%
2026-06-08	15.2700	15.2700	15.2700	15.2700	+0.659%	6	668	+11.984%
2026-06-05	15.1700	15.1700	15.1700	15.1700	+7.208%	20	674	+12.722%
2026-06-03	13.8000	14.1500	13.8000	14.1500	+5.597%	21	694	+20.848%
2026-06-02	13.4000	13.4000	13.4000	13.4000	-1.975%	5	675	+27.612%
2026-06-01	13.6700	13.6700	13.6700	13.6700	-2.843%	3	679	+25.091%
2026-05-26	14.0700	14.0700	14.0700	14.0700	-2.292%	2	682	+21.535%
2026-05-22	14.4000	14.4000	14.4000	14.4000	-7.574%	33	680	+18.750%
2026-05-19	15.6000	15.7500	15.5800	15.5800	+3.867%	6	680	+9.756%
2026-05-18	15.0000	15.0000	15.0000	15.0000	+2.740%	1	680	+14.000%
2026-05-15	14.6000	14.6000	14.6000	14.6000	+3.546%	1	680	+17.123%
2026-05-13	14.2500	14.2500	14.1000	14.1000	+0.714%	8	674	+21.277%
2026-05-12	14.0000	14.0000	14.0000	14.0000	+4.556%	1	674	+22.143%
2026-05-11	13.3900	13.3900	13.3900	13.3900	-2.263%	12	674	+27.707%
2026-05-07	13.7000	13.7000	13.7000	13.7000	-4.196%	5	691	+24.818%
2026-05-05	14.5500	14.5500	14.3000	14.3000	-1.311%	13	696	+19.580%
2026-04-28	14.4900	14.4900	14.4900	14.4900	+8.539%	4	709	+18.012%
2026-04-22	13.9500	14.2000	13.3500	13.3500	-8.121%	11	713	+28.090%
2026-04-16	14.2100	14.5300	14.2100	14.5300	-0.479%	10	714	+17.688%
2026-04-15	14.6000	14.6000	14.6000	14.6000	-3.947%	1	706	+17.123%
2026-04-14	15.2500	15.2500	15.2000	15.2000	-5.590%	12	706	+12.500%
2026-04-07	15.8200	16.1000	15.8200	16.1000	+5.921%	6	699	+6.211%
2026-04-06	15.2000	15.2000	15.2000	15.2000	+1.740%	4	698	+12.500%
2026-04-01	14.9300	14.9400	14.9300	14.9400	-2.417%	2	702	+14.458%
2026-03-31	15.3600	15.3800	15.3100	15.3100	+1.593%	10	700	+11.692%
2026-03-30	15.4200	15.4200	15.0700	15.0700	-0.790%	9	690	+13.470%
2026-03-27	15.4900	15.4900	15.1900	15.1900	+6.001%	12	681	+12.574%
2026-03-25	14.3300	14.3300	14.3300	14.3300	-2.451%	1	669	+19.330%
2026-03-23	14.6900	14.6900	14.6900	14.6900	+0.342%	1	668	+16.406%
2026-03-20	14.6000	14.6400	14.6000	14.6400	-0.880%	7	667	+16.803%
2026-03-11	14.7700	14.7700	14.7700	14.7700	-0.068%	4	660	+15.775%
2026-03-10	14.7800	14.7800	14.7800	14.7800	+2.355%	3	656	+15.697%
2026-03-09	14.9000	14.9000	14.4000	14.4400	-0.345%	16	653	+18.421%
2026-03-06	14.7500	14.7500	14.4900	14.4900	+1.684%	4	637	+18.012%
2026-03-05	14.2500	14.2500	14.2500	14.2500	-2.597%	7	640	+20.000%
2026-03-03	14.5300	14.7000	14.5000	14.6300	+4.277%	25	640	+16.883%
2026-02-26	14.0300	14.0300	14.0300	14.0300	+0.071%	4	605	+21.882%
2026-02-25	13.8400	14.0200	13.8400	14.0200	-2.571%	6	599	+21.969%
2026-02-24	14.5400	14.5400	14.3900	14.3900	+5.421%	53	599	+18.833%
2026-02-20	13.6500	13.6500	13.6500	13.6500	-0.365%	1	547	+25.275%
2026-02-18	13.8500	13.8500	13.6500	13.7000	+1.557%	3	548	+24.818%
2026-02-13	13.4900	13.4900	13.4900	13.4900	+7.319%	1	549	+26.761%
2026-02-12	12.5900	12.5900	12.5700	12.5700	-1.412%	10	549	+36.038%
2026-02-11	12.8300	12.9200	12.7500	12.7500	+5.025%	3	559	+34.118%
2026-02-09	12.1900	12.1900	11.9500	12.1400	-5.672%	7	558	+40.857%
2026-02-05	12.8700	12.8700	12.8700	12.8700	0.000%	2	555	+32.867%
2026-02-04	12.8700	12.8700	12.8700	12.8700	+6.805%	5	557	+32.867%
2026-02-02	11.9700	12.0500	11.9700	12.0500	+8.072%	71	562	+41.909%
2026-01-27	11.2000	11.2000	11.1500	11.1500	+0.905%	2	562	+53.363%
2026-01-26	11.0500	11.0500	11.0500	11.0500	+2.791%	2	562	+54.751%
2026-01-23	10.8800	10.8800	10.7500	10.7500	+3.365%	2	562	+59.070%
2026-01-22	10.4000	10.4000	10.4000	10.4000	-5.023%	2	564	+64.423%
2026-01-21	10.9500	10.9500	10.9500	10.9500	-4.367%	1	562	+56.164%
2026-01-20	11.4500	11.4500	11.4500	11.4500	+2.691%	13	562	+49.345%
2026-01-15	11.1500	11.1500	11.1500	11.1500	+6.190%	1	549	+53.363%
2026-01-09	9.8000	10.5000	9.8000	10.5000	-4.197%	4	548	+62.857%
2026-01-08	11.3100	11.3100	10.9600	10.9600	-2.404%	6	549	+56.022%
2026-01-07	11.2500	11.2500	11.2300	11.2300	-16.381%	20	548	+52.271%
2025-12-31	13.5500	13.5500	13.3300	13.4300	-0.739%	37	518	+27.327%
2025-12-30	13.5300	13.5300	13.5300	13.5300	+1.197%	3	518	+26.386%
2025-12-29	12.9500	13.4000	12.9500	13.3700	+2.846%	133	518	+27.898%
2025-12-26	12.7500	13.1000	12.7500	13.0000	+3.586%	4	413	+31.538%
2025-12-24	12.5500	12.5500	12.5500	12.5500	+2.282%	5	412	+36.255%
2025-12-23	12.2700	12.2700	12.2700	12.2700	+2.678%	1	412	+39.364%
2025-12-22	11.9500	11.9500	11.9500	11.9500	-4.016%	1	413	+43.096%
2025-12-19	12.4500	12.4500	12.4500	12.4500	-1.814%	21	413	+37.349%
2025-12-18	12.2500	12.6800	12.2500	12.6800	+4.020%	20	392	+34.858%
2025-12-17	12.1600	12.1900	12.1600	12.1900	-0.408%	6	392	+40.279%
2025-12-16	11.8500	12.2400	11.8500	12.2400	+4.615%	8	388	+39.706%
2025-12-15	11.6000	11.7500	11.6000	11.7000	+8.837%	21	382	+46.154%
2025-12-11	11.0500	11.0500	10.7500	10.7500	-4.189%	3	372	+59.070%
2025-12-10	11.0100	11.2200	11.0100	11.2200	+8.932%	3	369	+52.406%
2025-12-09	10.6400	10.6400	10.2000	10.3000	+0.292%	6	366	+66.019%
2025-12-08	10.2700	10.2700	10.2700	10.2700	+0.195%	1	364	+66.504%
2025-12-05	10.3400	10.3400	10.2500	10.2500	+3.015%	6	363	+66.829%
2025-12-04	10.0000	10.0000	9.8300	9.9500	-14.885%	69	362	+71.859%
2025-12-03	11.6900	11.6900	11.6900	11.6900	+2.814%	1	354	+46.279%
2025-12-02	11.3700	11.3700	11.3700	11.3700	-1.388%	1	353	+50.396%
2025-12-01	11.5300	11.5300	11.5300	11.5300	-1.369%	2	352	+48.309%
2025-11-26	11.6900	11.6900	11.6900	11.6900	-3.309%	3	349	+46.279%
2025-11-24	11.6800	12.3400	11.6800	12.0900	-1.946%	13	349	+41.439%
2025-11-21	12.3500	12.3500	12.3300	12.3300	+11.989%	8	340	+38.686%
2025-11-20	11.7000	11.7000	11.0100	11.0100	+5.359%	21	340	+55.313%
2025-11-19	11.3000	11.3000	10.4500	10.4500	-3.864%	46	361	+63.636%
2025-11-18	10.8000	11.1000	10.8000	10.8700	-0.549%	14	321	+57.314%
2025-11-17	10.7500	10.9300	10.7500	10.9300	+1.486%	30	322	+56.450%
2025-11-14	10.5500	10.8000	10.4000	10.7700	+6.634%	20	312	+58.774%
2025-11-13	9.9000	10.2700	9.6600	10.1000	+6.653%	13	301	+69.307%
2025-11-12	9.5000	9.7300	9.4000	9.4700	+2.935%	11	294	+80.570%
2025-11-11	8.7200	9.4400	8.7200	9.2000	0.000%	16	293	+85.870%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+3.720%	2	279	+85.870%
2025-11-07	9.0500	9.1800	8.5300	8.8700	+10.875%	16	277	+92.785%
2025-11-06	7.5000	8.0000	7.5000	8.0000	+8.844%	11	262	+113.750%
2025-11-05	7.2000	7.3500	7.2000	7.3500	+12.214%	60	254	+132.653%
2025-10-30	6.4000	6.5500	6.4000	6.5500	+9.167%	15	266	+161.069%
2025-10-28	6.4200	6.5300	6.0000	6.0000	-19.137%	63	259	+185.000%
2025-10-27	7.4200	7.4200	7.4200	7.4200	-1.067%	1	248	+130.458%
2025-10-23	7.5000	7.5000	7.5000	7.5000	-2.597%	2	248	+128.000%
2025-10-22	8.0000	8.0500	7.7000	7.7000	+8.298%	11	246	+122.078%
2025-10-21	7.1100	7.1100	7.1100	7.1100	+8.055%	1	244	+140.506%
2025-10-17	6.2500	6.6200	6.2500	6.5800	+20.734%	92	243	+159.878%
2025-10-16	5.6000	6.4000	5.4000	5.4500	-0.909%	33	244	+213.761%
2025-10-15	5.5800	5.5800	5.2200	5.5000	-9.539%	24	231	+210.909%
2025-10-14	6.0800	6.0800	6.0800	6.0800	+3.932%	2	219	+181.250%
2025-10-13	6.0000	6.0000	5.8500	5.8500	-6.100%	7	221	+192.308%
2025-10-10	6.2300	6.2300	6.2300	6.2300	+6.496%	1	225	+174.478%
2025-10-07	5.8500	5.8500	5.8500	5.8500	-2.500%	1	224	+192.308%
2025-10-03	6.0000	6.0000	6.0000	6.0000	-12.409%	5	224	+185.000%
2025-10-01	6.8500	6.8500	6.8500	6.8500	+11.382%	1	219	+149.635%
2025-09-29	6.1500	6.1500	6.1500	6.1500	-0.806%	1	220	+178.049%
2025-09-24	6.4000	6.4000	6.2000	6.2000	+3.333%	8	220	+175.806%
2025-09-23	5.9500	6.0000	5.9500	6.0000	+1.868%	6	215	+185.000%
2025-09-22	5.7900	5.8900	5.7900	5.8900	+0.684%	10	213	+190.323%
2025-09-19	5.8500	5.8500	5.8500	5.8500	-5.645%	2	209	+192.308%
2025-09-16	6.2000	6.2100	6.2000	6.2000	+1.974%	6	207	+175.806%
2025-09-15	6.0300	6.0800	6.0300	6.0800	-4.252%	21	204	+181.250%
2025-09-12	6.3500	6.3500	6.3500	6.3500	-7.299%	3	183	+169.291%
2025-09-08	6.8500	6.8500	6.8500	6.8500	+2.239%	1	183	+149.635%
2025-09-05	6.7000	6.7000	6.7000	6.7000	+6.349%	5	183	+155.224%
2025-09-04	6.3000	6.3000	6.3000	6.3000	+12.100%	3	185	+171.429%
2025-09-03	5.6200	5.6200	5.6200	5.6200	-13.405%	1	185	+204.270%
2025-08-28	6.4900	6.4900	6.4900	6.4900	+1.884%	1	184	+163.482%
2025-08-26	6.3700	6.3700	6.3700	6.3700	-12.859%	3	186	+168.446%
2025-08-20	7.3100	7.3100	7.3100	7.3100	-0.137%	1	186	+133.926%
2025-08-19	7.1500	7.3200	7.1500	7.3200	-0.947%	7	185	+133.607%
2025-08-14	7.3100	7.3900	7.3100	7.3900	+1.233%	3	179	+131.394%
2025-08-13	7.3000	7.3000	7.3000	7.3000	+3.253%	1	178	+134.247%
2025-08-12	7.0600	7.0900	7.0600	7.0700	+1.000%	15	178	+141.867%
2025-08-08	7.0000	7.0000	7.0000	7.0000	+6.707%	5	178	+144.286%
2025-08-07	6.5000	6.5600	6.5000	6.5600	+10.252%	11	178	+160.671%
2025-07-31	5.9500	5.9500	5.9500	5.9500	-2.459%	30	178	+187.395%
2025-07-30	6.1600	6.1600	6.1000	6.1000	-6.154%	4	176	+180.328%
2025-07-29	6.5000	6.5000	6.5000	6.5000	+13.636%	1	174	+163.077%
2025-07-24	5.7200	5.7200	5.7200	5.7200	-7.890%	1	175	+198.951%
2025-07-23	6.2100	6.2100	6.2100	6.2100	-7.313%	1	174	+175.362%
2025-07-22	6.7500	6.7500	6.7000	6.7000	+11.667%	50	173	+155.224%
2025-07-18	6.0200	6.2000	6.0000	6.0000	-8.257%	63	203	+185.000%
2025-07-15	6.7500	6.8000	6.5400	6.5400	-10.899%	7	202	+161.468%
2025-07-11	7.3400	7.3400	7.3400	7.3400	-3.421%	3	205	+132.970%
2025-07-10	7.7300	7.7300	7.4000	7.6000	-3.553%	18	208	+125.000%
2025-07-09	7.8800	7.8800	7.8800	7.8800	+2.338%	1	192	+117.005%
2025-07-08	7.7000	7.7000	7.7000	7.7000	-1.535%	1	192	+122.078%
2025-07-07	7.8500	7.9000	7.8200	7.8200	+3.576%	53	191	+118.670%
2025-06-30	7.5500	7.5500	7.5500	7.5500	+1.889%	4	142	+126.490%
2025-06-24	7.4100	7.4100	7.4100	7.4100	-6.792%	1	146	+130.769%
2025-06-17	7.7100	7.9500	7.7100	7.9500	+2.581%	2	147	+115.094%
2025-06-11	7.5000	7.8100	7.5000	7.7500	-5.947%	4	147	+120.645%
2025-06-10	8.2400	8.2400	8.2400	8.2400	+1.728%	3	148	+107.524%
2025-06-09	8.1000	8.1000	8.1000	8.1000	-0.613%	3	148	+111.111%
2025-06-06	8.4500	8.4500	8.1500	8.1500	-9.444%	120	148	+109.816%
2025-06-04	8.7500	9.0000	8.7500	9.0000	+1.237%	5	132	+90.000%
2025-06-02	8.8900	8.8900	8.8900	8.8900	+6.340%	20	132	+92.351%
2025-05-29	8.3900	8.3900	8.3600	8.3600	+0.120%	4	115	+104.545%
2025-05-28	8.4000	8.4000	8.3500	8.3500	+2.454%	5	113	+104.790%
2025-05-27	8.5600	8.5600	8.1500	8.1500	-4.118%	8	113	+109.816%
2025-05-23	9.1500	9.1500	8.5000	8.5000	-17.073%	12	106	+101.176%
2025-05-22	10.2500	10.2500	10.2500	10.2500	-1.537%	1	106	+66.829%
2025-05-20	10.5900	10.5900	10.1000	10.4100	-18.545%	20	106	+64.265%
2025-05-02	12.7800	12.7800	12.7800	12.7800	-5.333%	2	105	+33.803%
2025-04-23	13.5000	13.5000	13.5000	13.5000	-1.890%	1	106	+26.667%
2025-04-09	13.7600	13.7600	13.7600	13.7600	-0.290%	1	107	+24.273%
2025-03-28	13.8000	13.8000	13.8000	13.8000	+4.863%	2	108	+23.913%
2025-03-20	13.1600	13.1600	13.1600	13.1600	-6.733%	10	108	+29.939%
2025-03-04	14.8600	14.8600	14.1100	14.1100	-1.329%	2	97	+21.191%
2025-02-28	14.3000	14.3000	14.3000	14.3000	+4.380%	2	97	+19.580%
2025-02-25	13.7000	13.7000	13.7000	13.7000	+1.481%	2	98	+24.818%
2025-02-24	13.5000	13.5000	13.5000	13.5000	+8.783%	1	98	+26.667%
2025-02-13	12.4100	12.4100	12.4100	12.4100	+4.726%	1	96	+37.792%
2025-01-31	11.8500	11.8500	11.8500	11.8500	-4.666%	2	96	+44.304%
2025-01-30	12.4300	12.4300	12.4300	12.4300	-5.833%	1	96	+37.570%
2025-01-27	12.1000	13.2000	12.1000	13.2000	+16.814%	3	96	+29.545%
2025-01-24	11.3300	11.3300	11.3000	11.3000	-3.830%	14	95	+51.327%
2025-01-22	11.8800	11.8800	11.7500	11.7500	+1.732%	7	95	+45.532%
2025-01-21	11.9000	11.9000	11.3800	11.5500	-16.847%	11	95	+48.052%
2025-01-13	13.8900	13.8900	13.8900	13.8900	+2.509%	16	85	+23.110%
2025-01-10	13.5500	13.5500	13.5500	13.5500	+0.743%	28	99	+26.199%
2025-01-03	14.0000	14.0000	13.4500	13.4500	-3.929%	14	113	+27.138%
2024-12-31	14.0000	14.0000	14.0000	14.0000	-2.303%	5	106	+22.143%
2024-12-30	14.3300	14.3300	14.3300	14.3300	+8.808%	25	106	+19.330%
2024-12-26	13.1700	13.1700	13.1700	13.1700	+0.688%	50	131	+29.841%
2024-12-18	13.0800	13.0800	13.0800	13.0800	+4.640%	1	81	+30.734%
2024-12-09	12.5000	12.5000	12.5000	12.5000	-0.794%	2	81	+36.800%
2024-12-04	12.7500	12.7500	12.6000	12.6000	+8.527%	2	79	+35.714%
2024-12-02	11.6100	11.6100	11.6100	11.6100	+0.957%	25	77	+47.287%
2024-11-29	11.5000	11.5000	11.5000	11.5000	-6.428%	60	78	+48.696%
2024-11-27	12.2900	12.2900	12.2900	12.2900	-0.081%	25	23	+39.138%
2024-11-26	11.8700	12.3000	11.8700	12.3000	-3.906%	2	23	+39.024%
2024-11-19	12.8000	12.8000	12.8000	12.8000	-2.588%	1	21	+33.594%
2024-11-15	13.1400	13.1400	13.1400	13.1400	-5.468%	20	20	+30.137%
2024-11-12	13.5000	13.9000	13.5000	13.9000	-2.044%	2	10	+23.022%
2024-11-07	14.1900	14.1900	14.1900	14.1900	-2.742%	4	8	+20.507%
2024-11-06	14.5900	14.5900	14.5900	14.5900	0.000%	4	4	+17.204%

.dark-mode .QtG6HQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QtG6HQ{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P25SMR Jan 15 2027 25.00 Put (SMR270115P00025000)option OPRA

SMR20270115P25
SMR Jan 15 2027 25.00 Put (SMR270115P00025000)
option OPRA