Dark

SMR20270115P27
SMR Jan 15 2027 27.00 Put (SMR270115P00027000)
option OPRA

Inactive

Jul 22, 2026

18.65-3.618%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	18.6500	18.6500	18.6500	18.6500	-3.618%	1	311	0.000%
2026-07-17	19.5500	19.5500	19.3500	19.3500	+5.911%	17	312	-3.618%
2026-07-10	18.1000	18.2700	18.1000	18.2700	+0.329%	51	302	+2.080%
2026-07-09	18.4200	18.4200	18.2100	18.2100	-1.301%	37	273	+2.416%
2026-07-07	18.4500	18.4500	18.4500	18.4500	+7.330%	1	266	+1.084%
2026-06-29	17.1900	17.1900	17.1900	17.1900	-1.490%	1	267	+8.493%
2026-06-26	17.4300	17.4800	17.4300	17.4500	+7.055%	50	267	+6.877%
2026-06-22	16.3000	16.3000	16.3000	16.3000	0.000%	2	276	+14.417%
2026-06-18	16.3000	16.3000	16.3000	16.3000	-9.695%	1	277	+14.417%
2026-06-11	18.0500	18.0500	18.0500	18.0500	+11.765%	2	277	+3.324%
2026-05-22	16.1500	16.1500	16.1500	16.1500	+4.194%	1	275	+15.480%
2026-05-07	15.5000	15.5000	15.5000	15.5000	-3.547%	1	274	+20.323%
2026-05-01	16.0700	16.0700	16.0700	16.0700	+2.097%	1	274	+16.055%
2026-04-22	15.7000	15.7400	15.7000	15.7400	-1.440%	3	274	+18.488%
2026-04-21	15.9700	15.9700	15.9700	15.9700	+1.849%	1	277	+16.781%
2026-04-17	15.6800	15.6800	15.6800	15.6800	-14.410%	2	277	+18.941%
2026-04-13	18.3200	18.3200	18.3200	18.3200	+6.884%	9	279	+1.801%
2026-04-06	17.1700	17.1700	17.1400	17.1400	+5.672%	6	288	+8.810%
2026-03-11	16.2200	16.2200	16.2200	16.2200	-1.098%	9	294	+14.982%
2026-03-09	16.4000	16.4000	16.4000	16.4000	-0.726%	10	288	+13.720%
2026-03-06	16.5200	16.5200	16.5200	16.5200	+1.724%	1	286	+12.893%
2026-03-03	16.2400	16.2400	16.2400	16.2400	-0.368%	6	286	+14.840%
2026-02-24	16.3000	16.3000	16.1400	16.3000	+7.591%	12	286	+14.417%
2026-02-17	15.1500	15.1500	15.1500	15.1500	+4.483%	1	277	+23.102%
2026-02-12	14.5000	14.5000	14.5000	14.5000	+5.072%	2	277	+28.621%
2026-02-06	13.8700	13.8700	13.8000	13.8000	-5.220%	52	277	+35.145%
2026-02-05	14.5600	14.5600	14.5600	14.5600	+6.667%	2	228	+28.091%
2026-02-02	13.6500	13.6500	13.6500	13.6500	+5.814%	10	226	+36.630%
2026-01-26	12.9000	12.9000	12.9000	12.9000	+7.500%	1	226	+44.574%
2026-01-22	12.0000	12.0000	12.0000	12.0000	-6.177%	1	226	+55.417%
2026-01-20	12.7900	12.7900	12.7900	12.7900	+2.402%	3	226	+45.817%
2026-01-16	12.3500	12.4900	12.3500	12.4900	-0.399%	3	222	+49.319%
2026-01-15	12.6000	12.6000	12.5400	12.5400	-1.026%	2	222	+48.724%
2026-01-14	12.6700	12.6700	12.6700	12.6700	-0.549%	1	221	+47.198%
2026-01-08	12.7200	12.7400	12.7200	12.7400	-2.000%	3	221	+46.389%
2026-01-06	13.0000	13.0000	13.0000	13.0000	-3.346%	2	220	+43.462%
2026-01-05	13.4500	13.4500	13.4500	13.4500	-11.861%	1	220	+38.662%
2025-12-31	15.2600	15.2600	15.2600	15.2600	+4.952%	10	220	+22.215%
2025-12-26	14.5500	14.5500	14.5400	14.5400	+2.394%	2	220	+28.267%
2025-12-19	13.5700	14.2000	13.5700	14.2000	+2.527%	34	222	+31.338%
2025-12-18	13.8500	13.8500	13.8500	13.8500	-0.431%	3	199	+34.657%
2025-12-17	13.8700	13.9100	13.8700	13.9100	+12.177%	2	199	+34.076%
2025-12-12	13.0200	13.0200	12.4000	12.4000	-8.148%	10	198	+50.403%
2025-11-24	13.5000	13.5000	13.5000	13.5000	-2.386%	3	198	+38.148%
2025-11-21	13.8300	13.8300	13.8300	13.8300	+9.328%	1	195	+34.852%
2025-11-19	12.6500	12.6500	12.6500	12.6500	-0.784%	2	194	+47.431%
2025-11-18	12.7500	12.7500	12.7500	12.7500	+7.504%	2	194	+46.275%
2025-11-14	12.0000	12.0000	11.8500	11.8600	+5.610%	19	193	+57.251%
2025-11-13	11.2300	11.2300	11.2300	11.2300	+2.091%	1	209	+66.073%
2025-11-12	10.6100	11.0200	10.6100	11.0000	+7.949%	7	210	+69.545%
2025-11-10	10.1600	10.4800	10.1600	10.1900	+9.335%	4	209	+83.023%
2025-11-07	10.5500	10.7200	9.3200	9.3200	+6.514%	25	207	+100.107%
2025-11-04	8.7000	8.7500	8.7000	8.7500	+20.690%	4	187	+113.143%
2025-10-28	7.2500	7.2500	7.2500	7.2500	-11.800%	2	187	+157.241%
2025-10-27	8.2200	8.2200	8.2200	8.2200	-6.057%	1	188	+126.886%
2025-10-23	8.9000	8.9000	8.7500	8.7500	-2.235%	101	188	+113.143%
2025-10-22	8.1500	8.9500	8.1500	8.9500	+11.875%	3	195	+108.380%
2025-10-21	8.0000	8.0000	8.0000	8.0000	+26.382%	1	192	+133.125%
2025-10-15	6.3200	6.3300	6.3200	6.3300	-8.921%	10	191	+194.629%
2025-10-14	7.0000	7.0000	6.9500	6.9500	+4.985%	100	200	+168.345%
2025-10-13	6.6200	6.6200	6.6200	6.6200	-7.413%	1	120	+181.722%
2025-10-10	6.8000	7.1500	6.5000	7.1500	-2.055%	7	121	+160.839%
2025-10-09	7.3000	7.3000	7.3000	7.3000	+0.690%	1	127	+155.479%
2025-10-08	7.2500	7.2500	7.2500	7.2500	-12.121%	5	126	+157.241%
2025-09-25	8.2500	8.2500	8.2500	8.2500	+27.907%	40	121	+126.061%
2025-09-19	6.8500	6.8500	6.4500	6.4500	-5.147%	3	125	+189.147%
2025-09-18	6.8200	6.8500	6.6500	6.8000	-3.272%	22	122	+174.265%
2025-09-15	7.0300	7.0300	7.0300	7.0300	-0.284%	3	110	+165.292%
2025-09-12	7.0500	7.0500	7.0500	7.0500	-6.623%	1	110	+164.539%
2025-09-11	7.4900	7.5500	7.4900	7.5500	-1.307%	2	109	+147.020%
2025-09-10	7.5200	7.6500	7.5200	7.6500	-0.649%	2	110	+143.791%
2025-09-05	7.7000	7.7000	7.7000	7.7000	-3.145%	10	109	+142.208%
2025-09-02	7.9800	7.9800	7.9500	7.9500	+5.438%	19	109	+134.591%
2025-08-28	7.4000	7.5400	7.3000	7.5400	-2.078%	6	109	+147.347%
2025-08-27	7.6500	7.7600	7.6500	7.7000	-2.532%	42	107	+142.208%
2025-08-25	7.9000	7.9000	7.9000	7.9000	+4.636%	1	68	+136.076%
2025-08-20	8.6200	8.6200	7.5500	7.5500	-9.797%	2	67	+147.020%
2025-08-19	8.3700	8.3700	8.3700	8.3700	+4.104%	1	67	+122.820%
2025-08-18	8.0400	8.0400	8.0400	8.0400	-7.373%	3	67	+131.965%
2025-08-14	8.6600	8.6800	8.6600	8.6800	+11.282%	3	64	+114.862%
2025-08-04	7.8000	7.8000	7.8000	7.8000	+0.645%	5	63	+139.103%
2025-08-01	7.9200	7.9200	7.7500	7.7500	+17.960%	2	63	+140.645%
2025-07-24	6.5700	6.5700	6.5700	6.5700	-13.210%	2	63	+183.866%
2025-07-16	7.5700	7.5700	7.5700	7.5700	-1.560%	10	63	+146.367%
2025-07-14	7.8700	7.8700	7.6900	7.6900	-14.839%	13	66	+142.523%
2025-07-09	9.0300	9.0300	9.0300	9.0300	-2.903%	1	62	+106.534%
2025-07-08	9.3000	9.3000	9.3000	9.3000	+3.333%	1	62	+100.538%
2025-06-23	9.0000	9.0000	9.0000	9.0000	-1.099%	3	62	+107.222%
2025-06-20	8.9900	9.1000	8.9900	9.1000	+6.808%	12	59	+104.945%
2025-06-16	8.6300	8.6300	8.5200	8.5200	-5.648%	10	59	+118.897%
2025-06-11	9.0300	9.0300	9.0300	9.0300	-7.763%	1	50	+106.534%
2025-06-10	8.9400	9.7900	8.9400	9.7900	+2.299%	2	50	+90.501%
2025-06-06	9.7600	9.8300	9.5700	9.5700	-8.157%	18	50	+94.880%
2025-06-04	10.4200	10.4200	10.4200	10.4200	+3.168%	1	45	+78.983%
2025-06-02	10.1000	10.1000	10.1000	10.1000	-1.463%	3	45	+84.653%
2025-05-29	10.2500	10.2500	10.2500	10.2500	+10.453%	3	43	+81.951%
2025-05-28	9.2800	9.2800	9.2800	9.2800	-2.827%	3	46	+100.970%
2025-05-27	9.6600	9.6600	9.5200	9.5500	-10.329%	12	49	+95.288%
2025-05-23	10.3000	10.6500	10.3000	10.6500	-12.633%	28	33	+75.117%
2025-05-13	12.2000	12.2000	12.1900	12.1900	-3.254%	6	33	+52.994%
2025-02-12	12.6000	12.6000	12.6000	12.6000	-1.563%	10	39	+48.016%
2025-02-11	12.8000	12.8000	12.8000	12.8000	-3.030%	10	29	+45.703%
2025-02-10	13.2000	13.2000	13.2000	13.2000	+1.617%	1	19	+41.288%
2025-01-22	12.9900	12.9900	12.9900	12.9900	-8.842%	6	19	+43.572%
2025-01-06	13.9500	14.2500	13.9500	14.2500	+10.895%	9	14	+30.877%
2024-11-29	12.8500	12.8500	12.8500	12.8500	-14.618%	20	5	+45.136%
2024-11-14	15.1300	15.1300	15.0500	15.0500	-2.841%	10	15	+23.920%
2024-11-08	15.4900	15.4900	15.4900	15.4900	0.000%	10	5	+20.400%

.dark-mode .Mj16zv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mj16zv{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P27SMR Jan 15 2027 27.00 Put (SMR270115P00027000)option OPRA

SMR20270115P27
SMR Jan 15 2027 27.00 Put (SMR270115P00027000)
option OPRA