Dark

SMR20270115P3
SMR Jan 15 2027 3.00 Put (SMR270115P00003000)
option OPRA

EOD

Oct 1, 2026

0.02000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0200	0.0200	0.000%	10	2,360	0.000%
2026-09-29	0.0100	0.0200	0.0100	0.0200	0.000%	31	2,360	0.000%
2026-09-28	0.0200	0.0200	0.0200	0.0200	+100.000%	9	2,376	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-50.000%	10	2,380	+100.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,380	0.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	+100.000%	2	2,380	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,380	+100.000%
2026-09-11	0.0400	0.0400	0.0200	0.0200	0.000%	3	2,380	0.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,377	0.000%
2026-09-03	0.0400	0.0400	0.0200	0.0200	-60.000%	10	2,378	0.000%
2026-09-01	0.0400	0.0500	0.0400	0.0500	+400.000%	7	2,377	-60.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-75.000%	4	2,370	+100.000%
2026-08-26	0.0500	0.0500	0.0300	0.0400	+100.000%	8	2,370	-50.000%
2026-08-24	0.0300	0.0600	0.0200	0.0200	-33.333%	6	2,364	0.000%
2026-08-21	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,363	-33.333%
2026-08-20	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,361	-33.333%
2026-08-18	0.0500	0.0500	0.0500	0.0500	0.000%	30	2,361	-60.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+25.000%	1	2,370	-60.000%
2026-08-07	0.0700	0.0800	0.0300	0.0400	-42.857%	430	2,369	-50.000%
2026-08-05	0.1000	0.1100	0.0600	0.0700	0.000%	234	2,291	-71.429%
2026-07-30	0.0700	0.0700	0.0700	0.0700	-50.000%	10	2,284	-71.429%
2026-07-29	0.1500	0.1500	0.1400	0.1400	+7.692%	25	2,292	-85.714%
2026-07-21	0.1500	0.1500	0.1300	0.1300	-7.143%	8	2,317	-84.615%
2026-07-20	0.1300	0.1400	0.1300	0.1400	-12.500%	16	2,325	-85.714%
2026-07-17	0.2000	0.2000	0.1600	0.1600	+33.333%	2	2,337	-87.500%
2026-07-16	0.1300	0.1400	0.1000	0.1200	-25.000%	40	2,337	-83.333%
2026-07-14	0.1400	0.1700	0.1400	0.1600	+14.286%	16	2,333	-87.500%
2026-07-13	0.1400	0.1400	0.1400	0.1400	+16.667%	41	2,322	-85.714%
2026-07-08	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,322	-83.333%
2026-06-30	0.1500	0.1500	0.0900	0.1200	-29.412%	26	2,321	-83.333%
2026-06-11	0.1600	0.1700	0.1600	0.1700	-5.556%	2	2,312	-88.235%
2026-06-10	0.1800	0.1800	0.1800	0.1800	-10.000%	30	2,310	-88.889%
2026-06-09	0.1800	0.2000	0.1800	0.2000	0.000%	5	2,310	-90.000%
2026-06-08	0.1600	0.2000	0.1600	0.2000	+17.647%	7	2,310	-90.000%
2026-06-05	0.1500	0.1700	0.1500	0.1700	+21.429%	20	2,310	-88.235%
2026-06-04	0.1400	0.1400	0.1300	0.1400	+16.667%	29	2,300	-85.714%
2026-06-02	0.1200	0.1200	0.1200	0.1200	+9.091%	24	2,311	-83.333%
2026-06-01	0.1300	0.1300	0.1100	0.1100	-31.250%	3	2,311	-81.818%
2026-05-20	0.1600	0.1600	0.1600	0.1600	0.000%	15	2,311	-87.500%
2026-05-18	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,306	-87.500%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-28.571%	22	2,306	-86.667%
2026-04-29	0.1900	0.2100	0.1800	0.2100	+31.250%	11	2,328	-90.476%
2026-04-23	0.1800	0.1800	0.1600	0.1600	+6.667%	15	2,325	-87.500%
2026-04-22	0.1600	0.1800	0.1500	0.1500	-11.765%	61	2,325	-86.667%
2026-04-21	0.1700	0.1700	0.1700	0.1700	-15.000%	1	2,324	-88.235%
2026-04-16	0.1800	0.2000	0.1800	0.2000	-9.091%	25	2,324	-90.000%
2026-04-15	0.2200	0.2200	0.2200	0.2200	0.000%	12	2,303	-90.909%
2026-04-14	0.2100	0.2500	0.2100	0.2200	-15.385%	229	2,303	-90.909%
2026-04-13	0.2600	0.2600	0.2400	0.2600	-3.704%	27	2,184	-92.308%
2026-04-09	0.2700	0.2700	0.2700	0.2700	+22.727%	50	2,168	-92.593%
2026-04-08	0.2100	0.2500	0.1800	0.2200	-18.519%	6	2,138	-90.909%
2026-04-07	0.2700	0.2700	0.2700	0.2700	+3.846%	6	2,138	-92.593%
2026-04-06	0.2200	0.2600	0.2200	0.2600	+4.000%	1,001	2,138	-92.308%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-3.846%	2	1,138	-92.000%
2026-03-27	0.2600	0.2600	0.2600	0.2600	+18.182%	1	1,137	-92.308%
2026-03-25	0.2200	0.2200	0.2200	0.2200	-12.000%	2	1,136	-90.909%
2026-03-24	0.2100	0.2500	0.2100	0.2500	+13.636%	55	1,134	-92.000%
2026-03-13	0.2200	0.2200	0.2200	0.2200	0.000%	50	1,079	-90.909%
2026-03-12	0.2200	0.2200	0.2200	0.2200	-8.333%	3	1,044	-90.909%
2026-03-11	0.3000	0.3000	0.2400	0.2400	+20.000%	13	1,047	-91.667%
2026-03-04	0.2500	0.2500	0.2000	0.2000	-16.667%	6	1,036	-90.000%
2026-02-27	0.2400	0.2400	0.2400	0.2400	+9.091%	20	1,036	-91.667%
2026-02-25	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,036	-90.909%
2026-02-24	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,036	-91.304%
2026-02-23	0.2600	0.2600	0.2400	0.2400	+9.091%	4	1,036	-91.667%
2026-02-20	0.2200	0.2200	0.2200	0.2200	0.000%	90	1,036	-90.909%
2026-02-19	0.2200	0.2200	0.2200	0.2200	-18.519%	100	1,036	-90.909%
2026-02-17	0.2400	0.2700	0.2400	0.2700	+92.857%	29	936	-92.593%
2026-02-11	0.1400	0.1400	0.1400	0.1400	-26.316%	1	917	-85.714%
2026-02-04	0.1500	0.1900	0.1500	0.1900	-5.000%	66	916	-89.474%
2026-02-02	0.2000	0.2000	0.2000	0.2000	+25.000%	1	912	-90.000%
2026-01-28	0.1600	0.1600	0.1600	0.1600	-20.000%	1	911	-87.500%
2026-01-20	0.2000	0.2000	0.2000	0.2000	+53.846%	2	910	-90.000%
2026-01-16	0.1300	0.1300	0.1300	0.1300	0.000%	1	912	-84.615%
2026-01-15	0.1300	0.1300	0.1300	0.1300	+8.333%	3	912	-84.615%
2026-01-14	0.1500	0.1500	0.1200	0.1200	-33.333%	2	915	-83.333%
2026-01-09	0.1600	0.1800	0.1600	0.1800	-37.931%	7	915	-88.889%
2026-01-05	0.1800	0.2900	0.1800	0.2900	+31.818%	19	899	-93.103%
2025-12-31	0.2200	0.2200	0.2200	0.2200	+4.762%	10	899	-90.909%
2025-12-22	0.2200	0.2200	0.2100	0.2100	0.000%	91	899	-90.476%
2025-12-15	0.1600	0.2100	0.1600	0.2100	+40.000%	303	808	-90.476%
2025-12-11	0.1500	0.1500	0.1500	0.1500	+15.385%	2	577	-86.667%
2025-12-09	0.1300	0.1300	0.1300	0.1300	-7.143%	1	576	-84.615%
2025-12-04	0.1400	0.1400	0.1400	0.1400	-33.333%	1	575	-85.714%
2025-12-01	0.2100	0.2100	0.2100	0.2100	+5.000%	2	574	-90.476%
2025-11-20	0.2000	0.2000	0.2000	0.2000	+11.111%	5	572	-90.000%
2025-11-13	0.1800	0.1800	0.1800	0.1800	+28.571%	1	567	-88.889%
2025-11-11	0.1000	0.1400	0.1000	0.1400	-6.667%	6	560	-85.714%
2025-11-10	0.1500	0.1600	0.1500	0.1500	-16.667%	3	560	-86.667%
2025-11-07	0.1800	0.1800	0.1800	0.1800	+20.000%	1	557	-88.889%
2025-10-30	0.1000	0.1500	0.1000	0.1500	+50.000%	3	556	-86.667%
2025-10-27	0.1000	0.1000	0.1000	0.1000	+25.000%	50	556	-80.000%
2025-10-21	0.1600	0.1600	0.0800	0.0800	-73.333%	2	556	-75.000%
2025-10-13	0.3000	0.3000	0.3000	0.3000	+172.727%	10	557	-93.333%
2025-09-30	0.1100	0.1100	0.1100	0.1100	+10.000%	100	547	-81.818%
2025-09-19	0.1000	0.1000	0.1000	0.1000	-28.571%	2	511	-80.000%
2025-09-02	0.1900	0.1900	0.1400	0.1400	-30.000%	25	511	-85.714%
2025-07-03	0.2000	0.2000	0.2000	0.2000	-33.333%	3	534	-90.000%
2025-07-02	0.3000	0.3000	0.3000	0.3000	+3.448%	5	534	-93.333%
2025-06-11	0.3000	0.3000	0.2800	0.2900	+31.818%	300	534	-93.103%
2025-05-27	0.2300	0.2300	0.2200	0.2200	-15.385%	12	304	-90.909%
2025-05-23	0.3400	0.3400	0.2600	0.2600	-13.333%	112	311	-92.308%
2025-05-21	0.3000	0.3000	0.3000	0.3000	-18.919%	1	311	-93.333%
2025-05-14	0.3700	0.3700	0.3700	0.3700	-9.756%	1	310	-94.595%
2025-04-17	0.4100	0.4100	0.4100	0.4100	-12.766%	50	260	-95.122%
2025-04-14	0.4700	0.4700	0.4700	0.4700	-32.857%	25	260	-95.745%
2025-04-08	0.7000	0.7000	0.7000	0.7000	0.000%	150	248	-97.143%
2025-04-04	0.7300	0.7300	0.7000	0.7000	+40.000%	14	248	-97.143%
2025-03-19	0.5000	0.5000	0.5000	0.5000	-1.961%	1	249	-96.000%
2025-02-26	0.5100	0.5100	0.5100	0.5100	+45.714%	10	250	-96.078%
2025-02-25	0.3500	0.3500	0.3500	0.3500	-14.634%	1	259	-94.286%
2025-02-04	0.4100	0.4100	0.4100	0.4100	-6.818%	10	259	-95.122%
2025-01-31	0.4800	0.4800	0.4400	0.4400	+2.326%	10	249	-95.455%
2025-01-30	0.4600	0.4600	0.4300	0.4300	+7.500%	150	96	-95.349%
2025-01-24	0.4000	0.4000	0.4000	0.4000	-20.000%	2	96	-95.000%
2025-01-22	0.5000	0.5000	0.5000	0.5000	+21.951%	1	96	-96.000%
2025-01-21	0.4100	0.4100	0.4100	0.4100	+2.500%	54	96	-95.122%
2025-01-08	0.4000	0.4000	0.4000	0.4000	-20.000%	30	75	-95.000%
2025-01-07	0.5000	0.5000	0.5000	0.5000	-20.635%	24	75	-96.000%
2024-12-30	0.6300	0.6300	0.6300	0.6300	+40.000%	10	51	-96.825%
2024-12-19	0.4000	0.5000	0.4000	0.4500	+12.500%	8	41	-95.556%
2024-12-09	0.4000	0.4000	0.4000	0.4000	-23.077%	2	33	-95.000%
2024-11-22	0.5200	0.5200	0.5200	0.5200	-30.667%	20	31	-96.154%
2024-11-12	0.7500	0.7500	0.7200	0.7500	-11.765%	10	31	-97.333%
2024-10-30	0.8500	0.8500	0.8500	0.8500	+30.769%	10	31	-97.647%
2024-10-23	0.6500	0.6500	0.6500	0.6500	+38.298%	10	21	-96.923%
2024-10-21	0.4700	0.4700	0.4700	0.4700	-60.833%	10	11	-95.745%
2024-10-15	1.2000	1.2000	1.2000	1.2000	+200.000%	1	1	-98.333%
2024-10-09	0.4000	0.4000	0.4000	0.4000	0.000%	1	1	-95.000%

.dark-mode .q9cHzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9cHzX{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P3SMR Jan 15 2027 3.00 Put (SMR270115P00003000)option OPRA

SMR20270115P3
SMR Jan 15 2027 3.00 Put (SMR270115P00003000)
option OPRA