Dark

SMR20270115P32
SMR Jan 15 2027 32.00 Put (SMR270115P00032000)
option OPRA

EOD

Sep 30, 2026

23.98-0.498%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	23.9800	23.9800	23.9800	23.9800	-0.498%	1	3	0.000%
2026-09-29	24.1000	24.1000	24.1000	24.1000	+0.333%	1	2	-0.498%
2026-09-28	24.0200	24.0200	24.0200	24.0200	+1.137%	2	2	-0.167%
2026-09-18	23.7500	23.7500	23.7500	23.7500	+0.211%	2	3	+0.968%
2026-09-15	23.7000	23.7000	23.7000	23.7000	+1.499%	2	3	+1.181%
2026-09-14	23.5500	23.5500	23.3500	23.3500	+4.241%	2	1	+2.698%
2026-09-04	22.4000	22.4000	22.4000	22.4000	-1.538%	1	2	+7.054%
2026-09-02	22.7500	22.7500	22.7500	22.7500	+1.066%	1	4	+5.407%
2026-08-21	22.5100	22.5100	22.5100	22.5100	-2.343%	2	4	+6.530%
2026-08-19	23.0500	23.0500	23.0500	23.0500	-2.123%	3	5	+4.035%
2026-07-24	23.5500	23.5500	23.5500	23.5500	-0.549%	3	86	+1.826%
2026-07-21	23.6800	23.6800	23.6800	23.6800	+2.201%	1	85	+1.267%
2026-07-09	23.1700	23.1700	23.1700	23.1700	+4.889%	2	91	+3.496%
2026-06-09	22.0900	22.0900	22.0900	22.0900	+2.221%	1	91	+8.556%
2026-06-05	21.6100	21.6100	21.6100	21.6100	+5.983%	1	92	+10.967%
2026-05-28	20.3900	20.3900	20.3900	20.3900	+1.950%	1	92	+17.607%
2026-05-06	20.0000	20.0000	20.0000	20.0000	-4.077%	3	92	+19.900%
2026-05-04	20.8500	20.8500	20.8500	20.8500	-3.248%	16	93	+15.012%
2026-03-31	21.5500	21.5500	21.5500	21.5500	+5.122%	6	109	+11.276%
2026-03-17	20.5000	20.5000	20.5000	20.5000	-2.613%	10	115	+16.976%
2026-03-09	21.0500	21.0500	21.0500	21.0500	+3.186%	1	115	+13.919%
2026-02-27	20.4000	20.4000	20.4000	20.4000	+15.385%	8	120	+17.549%
2026-02-03	17.6800	17.6800	17.6800	17.6800	+10.156%	1	124	+35.633%
2026-01-16	16.0500	16.0500	16.0500	16.0500	-3.021%	2	125	+49.408%
2026-01-15	16.6000	16.6000	16.5500	16.5500	-15.904%	2	125	+44.894%
2025-12-31	19.4800	19.6800	19.4800	19.6800	+0.665%	2	126	+21.850%
2025-12-30	19.5500	19.5500	19.5500	19.5500	+0.877%	2	126	+22.660%
2025-12-29	19.3800	19.3800	19.3800	19.3800	+5.326%	9	126	+23.736%
2025-12-19	18.4000	18.4000	18.4000	18.4000	+0.988%	11	117	+30.326%
2025-12-17	18.2200	18.2200	18.2200	18.2200	+7.493%	1	122	+31.614%
2025-12-15	16.9500	16.9500	16.9500	16.9500	+1.376%	1	122	+41.475%
2025-12-12	16.7200	16.7200	16.7200	16.7200	+4.500%	2	121	+43.421%
2025-12-11	16.0000	16.0000	15.8500	16.0000	-5.605%	5	123	+49.875%
2025-12-01	16.9500	16.9500	16.9500	16.9500	-5.466%	1	123	+41.475%
2025-11-21	18.1300	18.1300	17.9300	17.9300	+10.000%	8	123	+33.742%
2025-11-19	16.5000	16.5000	16.3000	16.3000	-1.511%	2	130	+47.117%
2025-11-18	16.5500	16.5500	16.5500	16.5500	+0.303%	2	130	+44.894%
2025-11-17	16.5000	16.5000	16.5000	16.5000	+4.101%	1	131	+45.333%
2025-11-14	15.8500	15.8500	15.8500	15.8500	+2.722%	10	131	+51.293%
2025-11-13	15.0000	15.4300	15.0000	15.4300	+18.057%	3	122	+55.412%
2025-11-10	12.1500	13.3000	12.1500	13.0700	-5.971%	5	120	+83.474%
2025-11-07	13.9000	13.9000	13.9000	13.9000	+21.610%	1	120	+72.518%
2025-11-04	11.4300	11.4300	11.4300	11.4300	+7.324%	1	121	+109.799%
2025-11-03	10.7000	10.7000	10.6500	10.6500	+3.801%	3	119	+125.164%
2025-10-28	10.5800	10.8800	9.8500	10.2600	-6.472%	14	119	+133.723%
2025-10-27	10.9700	10.9700	10.9700	10.9700	-0.724%	2	113	+118.596%
2025-10-24	11.0500	11.0500	11.0500	11.0500	-3.829%	1	113	+117.014%
2025-10-23	11.4700	11.4900	11.4700	11.4900	+9.221%	2	112	+108.703%
2025-10-21	10.5200	10.5200	10.5200	10.5200	+4.677%	2	112	+127.947%
2025-10-20	10.0500	10.0500	10.0500	10.0500	+12.291%	1	112	+138.607%
2025-10-16	8.9500	8.9500	8.9500	8.9500	-4.686%	5	112	+167.933%
2025-10-14	9.3900	9.3900	9.3900	9.3900	+2.065%	3	107	+155.378%
2025-10-13	10.5800	10.5800	9.0000	9.2000	-6.122%	7	107	+160.652%
2025-10-09	9.8000	9.8000	9.8000	9.8000	-0.508%	15	107	+144.694%
2025-10-08	9.8500	9.8500	9.8500	9.8500	+6.486%	5	122	+143.452%
2025-10-06	9.3100	9.3100	9.2500	9.2500	-9.314%	3	122	+159.243%
2025-10-02	10.1000	10.3200	10.1000	10.2000	-0.971%	8	123	+135.098%
2025-09-26	10.5500	10.5500	10.3000	10.3000	-2.184%	8	121	+132.816%
2025-09-25	10.5300	10.5300	10.5300	10.5300	+2.832%	10	113	+127.730%
2025-09-24	10.2400	10.2400	10.2400	10.2400	+5.458%	3	123	+134.180%
2025-09-23	9.7100	9.7100	9.7100	9.7100	+4.973%	1	124	+146.962%
2025-09-22	9.1900	9.2500	9.1900	9.2500	+2.550%	6	125	+159.243%
2025-09-19	9.0200	9.0200	9.0200	9.0200	-4.550%	1	123	+165.854%
2025-09-18	9.4500	9.4500	9.4500	9.4500	-5.970%	60	122	+153.757%
2025-09-17	10.0500	10.0500	10.0500	10.0500	+0.299%	1	74	+138.607%
2025-09-16	9.8000	10.0200	9.8000	10.0200	+3.299%	2	73	+139.321%
2025-09-15	9.7000	9.7000	9.7000	9.7000	-8.404%	2	74	+147.216%
2025-09-12	10.5900	10.5900	10.5900	10.5900	+3.317%	1	72	+126.440%
2025-09-11	10.2500	10.2500	10.2500	10.2500	-3.936%	11	71	+133.951%
2025-09-08	10.6700	10.6700	10.6700	10.6700	+12.910%	1	61	+124.742%
2025-09-03	9.4500	9.4500	9.4500	9.4500	-7.805%	1	61	+153.757%
2025-08-29	10.2500	10.2500	10.2500	10.2500	+3.015%	1	59	+133.951%
2025-08-28	9.9500	9.9500	9.9500	9.9500	-5.687%	1	59	+141.005%
2025-08-26	10.2200	10.5500	10.2200	10.5500	+2.229%	7	53	+127.299%
2025-08-25	10.3200	10.3200	10.3200	10.3200	-0.769%	1	53	+132.364%
2025-08-22	11.1500	11.1500	10.4000	10.4000	-2.530%	2	53	+130.577%
2025-08-21	10.6700	10.6700	10.6700	10.6700	-2.110%	1	53	+124.742%
2025-08-20	10.9000	10.9000	10.9000	10.9000	-0.819%	1	53	+120.000%
2025-08-19	10.9900	10.9900	10.9900	10.9900	+2.806%	1	54	+118.198%
2025-08-18	11.3500	11.3500	10.6900	10.6900	-5.314%	4	54	+124.322%
2025-08-15	11.2000	11.2900	11.2000	11.2900	+0.177%	2	54	+112.400%
2025-08-14	11.2700	11.2700	11.2700	11.2700	-0.442%	1	54	+112.777%
2025-08-13	11.2000	11.3200	11.2000	11.3200	+3.853%	16	55	+111.837%
2025-08-12	10.7500	10.9000	10.7500	10.9000	+6.341%	2	39	+120.000%
2025-08-11	10.2500	10.2500	10.2500	10.2500	-7.240%	1	39	+133.951%
2025-08-08	10.8000	11.0500	10.8000	11.0500	+5.641%	2	39	+117.014%
2025-08-07	10.2000	10.4600	10.2000	10.4600	+0.192%	2	37	+129.254%
2025-08-01	10.4400	10.4400	10.4400	10.4400	+6.205%	3	35	+129.693%
2025-07-17	10.3800	10.3800	9.8300	9.8300	-1.700%	17	32	+143.947%
2025-07-16	10.0000	10.0000	10.0000	10.0000	-4.762%	1	22	+139.800%
2025-07-15	10.3500	10.5000	10.3500	10.5000	-8.854%	2	23	+128.381%
2025-07-10	11.5200	11.5200	11.5200	11.5200	-1.116%	1	23	+108.160%
2025-07-08	11.6500	11.6500	11.6500	11.6500	+6.587%	1	24	+105.837%
2025-06-24	10.9300	10.9300	10.9300	10.9300	-4.541%	1	23	+119.396%
2025-06-16	11.3200	11.4500	11.3200	11.4500	-3.376%	2	23	+109.432%
2025-06-11	11.5000	11.8500	11.5000	11.8500	-7.349%	4	23	+102.363%
2025-06-10	12.7900	12.7900	12.7900	12.7900	-5.748%	1	23	+87.490%
2025-06-04	13.5700	13.5700	13.5700	13.5700	+7.613%	2	22	+76.713%
2025-05-29	13.1000	13.1000	12.6100	12.6100	+0.719%	2	22	+90.167%
2025-05-28	12.4300	12.5200	12.4300	12.5200	+0.080%	4	21	+91.534%
2025-05-27	13.7500	13.7500	12.5100	12.5100	-10.000%	4	18	+91.687%
2025-05-23	13.9000	13.9000	13.9000	13.9000	-8.852%	40	21	+72.518%
2025-05-22	15.2500	15.2500	15.2500	15.2500	+0.993%	1	21	+57.246%
2025-05-16	15.1000	15.1000	15.1000	15.1000	0.000%	40	20	+58.808%

.dark-mode .CnJq4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CnJq4j{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P32SMR Jan 15 2027 32.00 Put (SMR270115P00032000)option OPRA

SMR20270115P32
SMR Jan 15 2027 32.00 Put (SMR270115P00032000)
option OPRA