Dark

SMR20270115P30
SMR Jan 15 2027 30.00 Put (SMR270115P00030000)
option OPRA

EOD

Sep 23, 2026

21.34+1.426%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	21.3400	21.3400	21.3400	21.3400	+1.426%	1	54	0.000%
2026-09-17	21.0400	21.0400	21.0400	21.0400	-1.728%	1	54	+1.426%
2026-09-14	21.2500	21.4100	21.2500	21.4100	+12.684%	2	347	-0.327%
2026-09-08	19.0000	19.0000	19.0000	19.0000	-5.047%	1	349	+12.316%
2026-09-03	20.0000	20.0100	20.0000	20.0100	-3.333%	2	350	+6.647%
2026-08-31	20.7000	20.7000	20.7000	20.7000	+1.471%	1	351	+3.092%
2026-08-27	20.4000	20.4000	20.4000	20.4000	-2.532%	1	351	+4.608%
2026-08-20	20.9300	20.9300	20.9300	20.9300	+0.528%	1	361	+1.959%
2026-08-17	20.7000	20.8200	20.7000	20.8200	+0.628%	5	658	+2.498%
2026-08-14	20.5800	20.6900	20.5800	20.6900	+1.821%	4	663	+3.142%
2026-08-11	20.3200	20.3200	20.3200	20.3200	-0.392%	3	666	+5.020%
2026-08-07	20.4000	20.4000	20.4000	20.4000	-1.687%	5	668	+4.608%
2026-08-04	20.7500	20.7500	20.7500	20.7500	-3.037%	25	663	+2.843%
2026-07-31	21.4000	21.4000	21.4000	21.4000	-4.293%	4	683	-0.280%
2026-07-30	22.3600	22.3600	22.3600	22.3600	+2.805%	1	679	-4.562%
2026-07-28	21.7500	21.7500	21.7500	21.7500	-1.271%	10	680	-1.885%
2026-07-20	22.1300	22.1300	22.0300	22.0300	-1.871%	2	690	-3.132%
2026-07-17	22.4500	22.4500	22.4500	22.4500	+1.446%	1	690	-4.944%
2026-07-16	22.1300	22.1300	22.1300	22.1300	+2.454%	40	689	-3.570%
2026-07-14	21.6000	21.6000	21.6000	21.6000	+2.370%	37	718	-1.204%
2026-07-09	21.2300	21.2300	21.1000	21.1000	-1.494%	120	718	+1.137%
2026-07-08	21.4200	21.4200	21.4000	21.4200	+0.563%	5	793	-0.373%
2026-07-07	21.3000	21.3000	21.3000	21.3000	+6.607%	5	798	+0.188%
2026-07-01	20.0000	20.0000	19.9800	19.9800	-1.528%	5	793	+6.807%
2026-06-25	20.2900	20.2900	20.2900	20.2900	+7.639%	10	796	+5.175%
2026-06-22	18.8500	18.8500	18.8500	18.8500	-0.265%	1	803	+13.210%
2026-06-18	18.9000	19.1700	18.9000	18.9000	-7.262%	6	808	+12.910%
2026-06-16	20.3800	20.3800	20.3800	20.3800	+0.444%	5	808	+4.711%
2026-06-12	20.2900	20.2900	20.2900	20.2900	-3.381%	2	805	+5.175%
2026-06-10	21.0000	21.0000	21.0000	21.0000	+6.061%	2	805	+1.619%
2026-06-05	19.8000	19.8000	19.8000	19.8000	+4.211%	1	803	+7.778%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+7.042%	5	803	+12.316%
2026-06-02	17.7500	17.7500	17.7500	17.7500	-2.473%	5	798	+20.225%
2026-06-01	18.0800	18.2000	18.0800	18.2000	-2.151%	9	793	+17.253%
2026-05-27	18.6000	18.6000	18.6000	18.6000	-2.105%	5	792	+14.731%
2026-05-22	19.0200	19.0200	19.0000	19.0000	-4.475%	8	787	+12.316%
2026-05-20	19.9000	19.9000	19.8900	19.8900	+3.057%	6	783	+7.290%
2026-05-15	19.3000	19.3000	19.3000	19.3000	+7.222%	5	789	+10.570%
2026-05-07	18.0000	18.0000	18.0000	18.0000	-1.961%	5	784	+18.556%
2026-05-06	18.5000	18.5000	18.3600	18.3600	+4.914%	3	779	+16.231%
2026-04-23	17.5000	17.5000	17.5000	17.5000	-3.154%	5	782	+21.943%
2026-04-22	18.5000	18.5000	18.0700	18.0700	-0.166%	8	787	+18.096%
2026-04-20	18.1000	18.1000	18.1000	18.1000	-0.985%	5	790	+17.901%
2026-04-17	18.2500	18.4000	18.0200	18.2800	-4.443%	13	785	+16.740%
2026-04-15	19.1000	19.1500	18.9500	19.1300	-4.873%	16	782	+11.553%
2026-04-14	19.9100	20.1100	19.9100	20.1100	-3.084%	6	783	+6.116%
2026-04-09	20.7500	20.7500	20.7500	20.7500	+2.217%	1	782	+2.843%
2026-04-07	20.3000	20.3000	20.3000	20.3000	0.000%	20	782	+5.123%
2026-04-02	20.3000	20.3000	20.3000	20.3000	0.000%	1	761	+5.123%
2026-04-01	20.3000	20.3000	20.3000	20.3000	+0.945%	3	761	+5.123%
2026-03-27	20.0000	20.1100	20.0000	20.1100	+3.928%	30	761	+6.116%
2026-03-20	19.3500	19.3500	19.3500	19.3500	+3.421%	1	752	+10.284%
2026-03-18	18.7500	18.7500	18.7100	18.7100	+0.268%	2	752	+14.057%
2026-03-17	18.6800	18.6800	18.6000	18.6600	-2.304%	12	752	+14.362%
2026-03-16	19.2200	19.2200	19.1000	19.1000	+0.421%	4	751	+11.728%
2026-03-12	19.0200	19.0200	19.0200	19.0200	+0.264%	2	748	+12.198%
2026-03-11	18.9700	18.9700	18.9700	18.9700	-3.214%	35	746	+12.493%
2026-03-09	19.6000	19.6000	19.6000	19.6000	+3.704%	1	711	+8.878%
2026-03-05	18.9000	18.9000	18.9000	18.9000	-0.369%	1	712	+12.910%
2026-03-03	19.2700	19.2700	18.8500	18.9700	+1.989%	10	713	+12.493%
2026-02-24	18.6000	18.6000	18.6000	18.6000	-1.274%	2	707	+14.731%
2026-02-23	18.8400	18.8400	18.8400	18.8400	+6.141%	1	707	+13.270%
2026-02-20	17.7100	17.7500	17.7100	17.7500	-1.114%	7	707	+20.225%
2026-02-17	17.9500	17.9500	17.9500	17.9500	+1.470%	1	706	+18.886%
2026-02-12	17.1000	17.6900	17.1000	17.6900	+6.566%	20	705	+20.633%
2026-02-04	16.1500	17.2000	16.1500	16.6000	+5.063%	14	693	+28.554%
2026-02-03	15.8000	15.8000	15.8000	15.8000	-2.469%	85	693	+35.063%
2026-02-02	16.3600	16.3600	16.2000	16.2000	+6.579%	55	608	+31.728%
2026-01-29	15.3600	15.3600	15.2000	15.2000	+3.121%	4	556	+40.395%
2026-01-23	14.7400	14.7400	14.7400	14.7400	+3.077%	10	555	+44.776%
2026-01-22	14.3000	14.3000	14.3000	14.3000	-4.667%	21	545	+49.231%
2026-01-21	14.5000	15.0000	14.5000	15.0000	+3.448%	2	524	+42.267%
2026-01-16	14.5000	14.5000	14.5000	14.5000	-4.480%	2	521	+47.172%
2026-01-14	15.1800	15.1800	15.1800	15.1800	+1.538%	1	521	+40.580%
2026-01-13	14.9500	14.9500	14.9500	14.9500	+3.819%	3	521	+42.742%
2026-01-09	14.3000	14.4000	14.3000	14.4000	-4.000%	7	518	+48.194%
2026-01-07	15.0000	15.0000	15.0000	15.0000	-3.226%	1	511	+42.267%
2026-01-05	15.6300	15.6300	15.5000	15.5000	-13.068%	3	500	+37.677%
2025-12-31	17.7600	17.8300	17.6700	17.8300	-0.391%	14	500	+19.686%
2025-12-30	17.9000	17.9000	17.9000	17.9000	+2.052%	3	500	+19.218%
2025-12-29	17.5000	17.5400	17.5000	17.5400	+1.095%	4	503	+21.665%
2025-12-26	17.3500	17.3500	17.3500	17.3500	+3.582%	1	505	+22.997%
2025-12-24	16.7400	16.7900	16.7400	16.7500	+3.077%	7	508	+27.403%
2025-12-23	16.7600	16.8200	16.2500	16.2500	+0.619%	20	508	+31.323%
2025-12-22	16.1500	16.1500	16.1500	16.1500	-2.121%	1	508	+32.136%
2025-12-19	16.6300	16.6700	16.5000	16.5000	+0.917%	4	508	+29.333%
2025-12-18	16.4000	16.4000	16.3500	16.3500	-1.268%	2	504	+30.520%
2025-12-17	16.3000	16.6400	16.1500	16.5600	+10.400%	9	504	+28.865%
2025-12-12	15.0000	15.0000	15.0000	15.0000	+4.094%	2	505	+42.267%
2025-12-11	14.8300	14.9400	14.4100	14.4100	-1.839%	41	503	+48.092%
2025-12-10	14.5000	14.6800	14.5000	14.6800	+6.377%	5	502	+45.368%
2025-12-08	13.8000	13.8000	13.8000	13.8000	-1.217%	2	498	+54.638%
2025-12-05	13.8500	13.9700	13.8500	13.9700	+3.100%	3	496	+52.756%
2025-12-04	14.6200	14.6200	13.4000	13.5500	-7.445%	85	495	+57.491%
2025-12-03	15.5000	15.5000	14.6400	14.6400	-4.376%	7	426	+45.765%
2025-12-02	15.2900	15.3300	15.2900	15.3100	-1.226%	33	422	+39.386%
2025-12-01	15.3300	15.5000	15.3300	15.5000	0.000%	3	391	+37.677%
2025-11-28	14.8000	15.5000	14.8000	15.5000	-3.246%	3	390	+37.677%
2025-11-26	16.0200	16.0200	16.0200	16.0200	+0.188%	3	388	+33.208%
2025-11-25	15.8700	15.9900	15.8700	15.9900	+3.161%	8	388	+33.458%
2025-11-24	15.7600	15.8000	15.5000	15.5000	-4.615%	15	382	+37.677%
2025-11-21	16.1500	16.2500	16.1500	16.2500	+4.839%	3	382	+31.323%
2025-11-20	15.0500	15.6000	15.0500	15.5000	+6.897%	86	381	+37.677%
2025-11-18	14.8000	14.8000	14.5000	14.5000	-1.361%	2	329	+47.172%
2025-11-17	14.3000	14.7100	14.3000	14.7000	+1.871%	10	329	+45.170%
2025-11-14	14.2500	14.4300	13.9700	14.4300	+4.263%	16	327	+47.886%
2025-11-13	13.4000	14.1300	13.4000	13.8400	+7.287%	10	333	+54.191%
2025-11-12	12.7000	13.0000	12.7000	12.9000	+2.789%	46	334	+65.426%
2025-11-11	12.7500	12.8000	12.5100	12.5500	+0.803%	9	335	+70.040%
2025-11-10	11.9000	12.4500	11.9000	12.4500	+3.491%	9	335	+71.406%
2025-11-07	11.9900	12.7000	11.5000	12.0300	+15.451%	16	329	+77.390%
2025-11-06	10.8400	10.8400	10.4200	10.4200	-1.232%	2	331	+104.798%
2025-11-04	10.5500	10.5500	10.5500	10.5500	+10.471%	1	330	+102.275%
2025-11-03	9.5500	9.5500	9.5500	9.5500	+4.372%	5	324	+123.455%
2025-10-29	9.1500	9.1500	9.1500	9.1500	+0.549%	4	324	+133.224%
2025-10-28	9.3900	9.3900	8.7000	9.1000	-9.000%	7	320	+134.505%
2025-10-27	10.0000	10.0000	10.0000	10.0000	+1.833%	2	315	+113.400%
2025-10-24	9.8800	10.2000	9.8200	9.8200	-3.725%	4	315	+117.312%
2025-10-23	10.4500	10.4500	10.0700	10.2000	-6.250%	60	315	+109.216%
2025-10-22	10.8000	11.1100	10.8000	10.8800	+12.165%	4	365	+96.140%
2025-10-21	9.2700	9.7000	9.2700	9.7000	+9.481%	11	361	+120.000%
2025-10-20	8.7000	8.8600	8.7000	8.8600	-2.851%	50	358	+140.858%
2025-10-17	8.9000	9.1500	8.8500	9.1200	+4.229%	51	316	+133.991%
2025-10-16	7.7000	8.8800	7.7000	8.7500	+9.375%	33	320	+143.886%
2025-10-15	7.7800	8.1200	7.5000	8.0000	-6.542%	26	320	+166.750%
2025-10-14	8.8000	8.8000	8.5600	8.5600	+4.774%	10	320	+149.299%
2025-10-13	8.1500	8.8500	8.1500	8.1700	-11.099%	36	320	+161.200%
2025-10-10	8.9000	9.1900	8.9000	9.1900	+4.432%	6	330	+132.209%
2025-10-09	8.8000	8.8000	8.8000	8.8000	-5.376%	10	330	+142.500%
2025-10-08	9.3000	9.3000	9.3000	9.3000	+11.377%	2	320	+129.462%
2025-10-07	8.3500	8.3500	8.3500	8.3500	-4.571%	10	318	+155.569%
2025-10-03	8.4000	8.7500	8.4000	8.7500	-7.895%	3	318	+143.886%
2025-10-01	9.5000	9.5000	9.5000	9.5000	+2.041%	1	317	+124.632%
2025-09-30	9.3100	9.3100	9.3100	9.3100	+3.444%	5	316	+129.216%
2025-09-29	9.0000	9.0000	9.0000	9.0000	-3.017%	1	314	+137.111%
2025-09-26	9.2800	9.2800	9.2800	9.2800	-1.591%	1	313	+129.957%
2025-09-25	9.5000	9.5000	9.4300	9.4300	+1.946%	3	312	+126.299%
2025-09-24	9.2500	9.2500	9.2500	9.2500	+5.114%	25	312	+130.703%
2025-09-23	8.4500	8.8000	8.4500	8.8000	+4.637%	7	303	+142.500%
2025-09-22	8.4100	8.4100	8.4100	8.4100	+5.786%	90	303	+153.746%
2025-09-19	8.0500	8.0500	7.9500	7.9500	-6.471%	3	347	+168.428%
2025-09-18	8.5000	8.5500	8.3000	8.5000	-5.556%	26	346	+151.059%
2025-09-17	8.9900	9.1700	8.9900	9.0000	+3.448%	21	326	+137.111%
2025-09-16	8.7500	8.9000	8.7000	8.7000	+3.081%	48	318	+145.287%
2025-09-15	8.6400	8.6400	8.4400	8.4400	-8.360%	27	293	+152.844%
2025-09-12	9.0000	9.2100	9.0000	9.2100	-1.180%	23	310	+131.705%
2025-09-10	9.3200	9.3200	9.3200	9.3200	-1.895%	1	309	+128.970%
2025-09-08	9.2000	9.5100	9.2000	9.5000	+1.279%	112	310	+124.632%
2025-09-05	9.3800	9.3800	9.3800	9.3800	+1.405%	1	202	+127.505%
2025-09-04	8.7900	9.2500	8.7900	9.2500	+15.625%	2	202	+130.703%
2025-09-03	8.2500	8.2600	7.9300	8.0000	-10.011%	48	201	+166.750%
2025-09-02	8.8900	8.8900	8.8900	8.8900	-3.892%	1	180	+140.045%
2025-08-29	9.2500	9.2500	9.2500	9.2500	+3.352%	10	169	+130.703%
2025-08-28	9.0300	9.0300	8.8000	8.9500	-5.491%	13	169	+138.436%
2025-08-27	9.4100	9.4700	9.4100	9.4700	+1.828%	4	166	+125.343%
2025-08-26	9.3000	9.3000	9.3000	9.3000	+0.541%	10	167	+129.462%
2025-08-25	9.1300	9.5500	9.1300	9.2500	-3.545%	5	157	+130.703%
2025-08-22	9.5900	9.5900	9.5900	9.5900	-3.131%	1	156	+122.523%
2025-08-21	9.8500	9.9000	9.8500	9.9000	-3.226%	2	156	+115.556%
2025-08-20	10.3000	10.7000	9.7500	10.2300	+1.287%	16	155	+108.602%
2025-08-19	9.8000	10.1000	9.7500	10.1000	+1.000%	8	149	+111.287%
2025-08-15	10.0500	10.0500	10.0000	10.0000	+0.806%	11	142	+113.400%
2025-08-14	10.2200	10.2300	9.9200	9.9200	-1.490%	9	142	+115.121%
2025-08-13	10.0700	10.0700	10.0700	10.0700	+3.494%	2	144	+111.917%
2025-08-12	9.7300	9.7500	9.7300	9.7300	-2.211%	15	144	+119.322%
2025-08-11	9.5000	9.9500	9.5000	9.9500	+1.947%	16	142	+114.472%
2025-08-08	9.7600	9.7600	9.7600	9.7600	+7.607%	1	134	+118.648%
2025-08-05	9.0700	9.0700	9.0700	9.0700	+0.778%	1	134	+135.281%
2025-08-04	9.0000	9.0000	9.0000	9.0000	+8.434%	1	134	+137.111%
2025-07-31	8.3000	8.3000	8.3000	8.3000	-1.542%	2	134	+157.108%
2025-07-30	8.4300	8.4300	8.4300	8.4300	+0.837%	1	132	+153.144%
2025-07-28	8.3300	8.3600	8.3300	8.3600	-1.415%	6	132	+155.263%
2025-07-25	8.4800	8.4800	8.4800	8.4800	-3.086%	10	132	+151.651%
2025-07-24	8.9000	8.9000	8.4500	8.7500	-0.568%	11	122	+143.886%
2025-07-23	8.6000	8.8000	8.6000	8.8000	-5.882%	2	121	+142.500%
2025-07-22	9.3500	9.3500	9.3500	9.3500	+5.650%	2	121	+128.235%
2025-07-21	8.3000	8.8600	8.3000	8.8500	-1.993%	11	121	+141.130%
2025-07-17	9.0300	9.0300	9.0300	9.0300	-1.848%	1	120	+136.323%
2025-07-16	9.2000	9.2000	9.2000	9.2000	+2.222%	1	120	+131.957%
2025-07-15	9.0000	9.0000	9.0000	9.0000	-6.542%	3	120	+137.111%
2025-07-14	9.6300	9.6300	9.6300	9.6300	-4.369%	1	118	+121.599%
2025-07-10	10.0700	10.0700	10.0700	10.0700	-2.043%	1	118	+111.917%
2025-07-08	10.9500	10.9500	10.2800	10.2800	-3.019%	7	117	+107.588%
2025-07-07	10.4000	10.6000	10.4000	10.6000	+3.922%	5	110	+101.321%
2025-06-26	10.2000	10.2000	10.2000	10.2000	-6.422%	1	109	+109.216%
2025-06-25	10.5200	10.9000	10.5200	10.9000	+2.830%	2	108	+95.780%
2025-06-24	9.7800	10.6000	9.7800	10.6000	+1.435%	4	106	+101.321%
2025-06-18	10.4500	10.4500	10.4500	10.4500	-3.687%	1	103	+104.211%
2025-06-17	10.8100	10.8700	10.8100	10.8500	+4.831%	3	103	+96.682%
2025-06-16	9.9800	10.5500	9.9800	10.3500	-5.479%	44	103	+106.184%
2025-06-13	10.9500	10.9500	10.9500	10.9500	-1.970%	8	103	+94.886%
2025-06-12	10.3000	11.1700	9.9800	11.1700	+8.447%	17	103	+91.047%
2025-06-11	10.4000	10.6000	10.2400	10.3000	-6.787%	44	100	+107.184%
2025-06-10	11.0500	11.0500	11.0500	11.0500	+0.272%	1	88	+93.122%
2025-06-09	11.3000	11.3000	11.0200	11.0200	-2.478%	7	88	+93.648%
2025-06-06	11.5200	11.5200	11.3000	11.3000	-5.281%	8	84	+88.850%
2025-06-04	14.1500	14.1500	11.9300	11.9300	-1.730%	6	83	+78.877%
2025-05-30	11.9600	12.1400	11.9600	12.1400	+1.167%	8	83	+75.783%
2025-05-29	12.0000	12.0000	12.0000	12.0000	+6.667%	2	79	+77.833%
2025-05-28	11.2200	11.2500	11.1200	11.2500	-1.747%	9	79	+89.689%
2025-05-27	12.4900	12.4900	11.4500	11.4500	-8.032%	3	74	+86.376%
2025-05-23	12.7600	13.5000	12.4400	12.4500	-11.071%	114	59	+71.406%
2025-05-20	13.9800	14.0000	13.9800	14.0000	-1.408%	20	59	+52.429%
2025-05-13	14.6100	14.6100	14.2000	14.2000	-5.333%	23	71	+50.282%
2025-02-10	15.0000	15.0000	15.0000	15.0000	-3.226%	1	60	+42.267%
2025-02-05	15.5000	15.5000	15.5000	15.5000	-4.321%	1	61	+37.677%
2025-02-04	16.2000	16.2000	16.2000	16.2000	+9.459%	1	60	+31.728%
2025-01-24	14.8000	14.8000	14.8000	14.8000	-7.500%	2	59	+44.189%
2025-01-17	16.0000	16.0000	16.0000	16.0000	-10.764%	2	58	+33.375%
2025-01-03	17.9300	17.9300	17.9300	17.9300	-2.022%	6	58	+19.018%
2024-12-31	18.3000	18.3000	18.3000	18.3000	+2.235%	1	56	+16.612%
2024-12-19	17.9000	17.9000	17.9000	17.9000	+4.434%	5	56	+19.218%
2024-12-09	17.1400	17.1400	17.1400	17.1400	+3.879%	60	56	+24.504%
2024-12-06	17.0500	17.0500	16.5000	16.5000	0.000%	20	81	+29.333%
2024-12-03	16.5000	16.5000	16.5000	16.5000	+3.708%	1	76	+29.333%
2024-12-02	14.6100	16.1700	14.6100	15.9100	+4.671%	56	76	+34.129%
2024-11-29	15.0700	15.2000	15.0700	15.2000	-1.872%	22	25	+40.395%
2024-11-26	15.4900	15.4900	15.4900	15.4900	-23.317%	2	14	+37.766%
2024-11-01	20.2000	20.2000	20.2000	20.2000	+7.676%	20	12	+5.644%
2024-10-30	19.8000	19.8000	18.7600	18.7600	-0.106%	11	12	+13.753%
2024-10-28	18.7000	18.7800	18.7000	18.7800	0.000%	2	2	+13.632%

.dark-mode .YxMxj1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YxMxj1{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P30SMR Jan 15 2027 30.00 Put (SMR270115P00030000)option OPRA

SMR20270115P30
SMR Jan 15 2027 30.00 Put (SMR270115P00030000)
option OPRA