Dark

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

Inactive

Jul 24, 2026

23.55-0.549%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	23.5500	23.5500	23.5500	23.5500	-0.549%	3	86	0.000%
2026-07-21	23.6800	23.6800	23.6800	23.6800	+2.201%	1	85	-0.549%
2026-07-09	23.1700	23.1700	23.1700	23.1700	+4.889%	2	91	+1.640%
2026-06-09	22.0900	22.0900	22.0900	22.0900	+2.221%	1	91	+6.609%
2026-06-05	21.6100	21.6100	21.6100	21.6100	+5.983%	1	92	+8.977%
2026-05-28	20.3900	20.3900	20.3900	20.3900	+1.950%	1	92	+15.498%
2026-05-06	20.0000	20.0000	20.0000	20.0000	-4.077%	3	92	+17.750%
2026-05-04	20.8500	20.8500	20.8500	20.8500	-3.248%	16	93	+12.950%
2026-03-31	21.5500	21.5500	21.5500	21.5500	+5.122%	6	109	+9.281%
2026-03-17	20.5000	20.5000	20.5000	20.5000	-2.613%	10	115	+14.878%
2026-03-09	21.0500	21.0500	21.0500	21.0500	+3.186%	1	115	+11.876%
2026-02-27	20.4000	20.4000	20.4000	20.4000	+15.385%	8	120	+15.441%
2026-02-03	17.6800	17.6800	17.6800	17.6800	+10.156%	1	124	+33.201%
2026-01-16	16.0500	16.0500	16.0500	16.0500	-3.021%	2	125	+46.729%
2026-01-15	16.6000	16.6000	16.5500	16.5500	-15.904%	2	125	+42.296%
2025-12-31	19.4800	19.6800	19.4800	19.6800	+0.665%	2	126	+19.665%
2025-12-30	19.5500	19.5500	19.5500	19.5500	+0.877%	2	126	+20.460%
2025-12-29	19.3800	19.3800	19.3800	19.3800	+5.326%	9	126	+21.517%
2025-12-19	18.4000	18.4000	18.4000	18.4000	+0.988%	11	117	+27.989%
2025-12-17	18.2200	18.2200	18.2200	18.2200	+7.493%	1	122	+29.254%
2025-12-15	16.9500	16.9500	16.9500	16.9500	+1.376%	1	122	+38.938%
2025-12-12	16.7200	16.7200	16.7200	16.7200	+4.500%	2	121	+40.849%
2025-12-11	16.0000	16.0000	15.8500	16.0000	-5.605%	5	123	+47.188%
2025-12-01	16.9500	16.9500	16.9500	16.9500	-5.466%	1	123	+38.938%
2025-11-21	18.1300	18.1300	17.9300	17.9300	+10.000%	8	123	+31.344%
2025-11-19	16.5000	16.5000	16.3000	16.3000	-1.511%	2	130	+44.479%
2025-11-18	16.5500	16.5500	16.5500	16.5500	+0.303%	2	130	+42.296%
2025-11-17	16.5000	16.5000	16.5000	16.5000	+4.101%	1	131	+42.727%
2025-11-14	15.8500	15.8500	15.8500	15.8500	+2.722%	10	131	+48.580%
2025-11-13	15.0000	15.4300	15.0000	15.4300	+18.057%	3	122	+52.625%
2025-11-10	12.1500	13.3000	12.1500	13.0700	-5.971%	5	120	+80.184%
2025-11-07	13.9000	13.9000	13.9000	13.9000	+21.610%	1	120	+69.424%
2025-11-04	11.4300	11.4300	11.4300	11.4300	+7.324%	1	121	+106.037%
2025-11-03	10.7000	10.7000	10.6500	10.6500	+3.801%	3	119	+121.127%
2025-10-28	10.5800	10.8800	9.8500	10.2600	-6.472%	14	119	+129.532%
2025-10-27	10.9700	10.9700	10.9700	10.9700	-0.724%	2	113	+114.676%
2025-10-24	11.0500	11.0500	11.0500	11.0500	-3.829%	1	113	+113.122%
2025-10-23	11.4700	11.4900	11.4700	11.4900	+9.221%	2	112	+104.961%
2025-10-21	10.5200	10.5200	10.5200	10.5200	+4.677%	2	112	+123.859%
2025-10-20	10.0500	10.0500	10.0500	10.0500	+12.291%	1	112	+134.328%
2025-10-16	8.9500	8.9500	8.9500	8.9500	-4.686%	5	112	+163.128%
2025-10-14	9.3900	9.3900	9.3900	9.3900	+2.065%	3	107	+150.799%
2025-10-13	10.5800	10.5800	9.0000	9.2000	-6.122%	7	107	+155.978%
2025-10-09	9.8000	9.8000	9.8000	9.8000	-0.508%	15	107	+140.306%
2025-10-08	9.8500	9.8500	9.8500	9.8500	+6.486%	5	122	+139.086%
2025-10-06	9.3100	9.3100	9.2500	9.2500	-9.314%	3	122	+154.595%
2025-10-02	10.1000	10.3200	10.1000	10.2000	-0.971%	8	123	+130.882%
2025-09-26	10.5500	10.5500	10.3000	10.3000	-2.184%	8	121	+128.641%
2025-09-25	10.5300	10.5300	10.5300	10.5300	+2.832%	10	113	+123.647%
2025-09-24	10.2400	10.2400	10.2400	10.2400	+5.458%	3	123	+129.980%
2025-09-23	9.7100	9.7100	9.7100	9.7100	+4.973%	1	124	+142.533%
2025-09-22	9.1900	9.2500	9.1900	9.2500	+2.550%	6	125	+154.595%
2025-09-19	9.0200	9.0200	9.0200	9.0200	-4.550%	1	123	+161.086%
2025-09-18	9.4500	9.4500	9.4500	9.4500	-5.970%	60	122	+149.206%
2025-09-17	10.0500	10.0500	10.0500	10.0500	+0.299%	1	74	+134.328%
2025-09-16	9.8000	10.0200	9.8000	10.0200	+3.299%	2	73	+135.030%
2025-09-15	9.7000	9.7000	9.7000	9.7000	-8.404%	2	74	+142.784%
2025-09-12	10.5900	10.5900	10.5900	10.5900	+3.317%	1	72	+122.380%
2025-09-11	10.2500	10.2500	10.2500	10.2500	-3.936%	11	71	+129.756%
2025-09-08	10.6700	10.6700	10.6700	10.6700	+12.910%	1	61	+120.712%
2025-09-03	9.4500	9.4500	9.4500	9.4500	-7.805%	1	61	+149.206%
2025-08-29	10.2500	10.2500	10.2500	10.2500	+3.015%	1	59	+129.756%
2025-08-28	9.9500	9.9500	9.9500	9.9500	-5.687%	1	59	+136.683%
2025-08-26	10.2200	10.5500	10.2200	10.5500	+2.229%	7	53	+123.223%
2025-08-25	10.3200	10.3200	10.3200	10.3200	-0.769%	1	53	+128.198%
2025-08-22	11.1500	11.1500	10.4000	10.4000	-2.530%	2	53	+126.442%
2025-08-21	10.6700	10.6700	10.6700	10.6700	-2.110%	1	53	+120.712%
2025-08-20	10.9000	10.9000	10.9000	10.9000	-0.819%	1	53	+116.055%
2025-08-19	10.9900	10.9900	10.9900	10.9900	+2.806%	1	54	+114.286%
2025-08-18	11.3500	11.3500	10.6900	10.6900	-5.314%	4	54	+120.299%
2025-08-15	11.2000	11.2900	11.2000	11.2900	+0.177%	2	54	+108.592%
2025-08-14	11.2700	11.2700	11.2700	11.2700	-0.442%	1	54	+108.962%
2025-08-13	11.2000	11.3200	11.2000	11.3200	+3.853%	16	55	+108.039%
2025-08-12	10.7500	10.9000	10.7500	10.9000	+6.341%	2	39	+116.055%
2025-08-11	10.2500	10.2500	10.2500	10.2500	-7.240%	1	39	+129.756%
2025-08-08	10.8000	11.0500	10.8000	11.0500	+5.641%	2	39	+113.122%
2025-08-07	10.2000	10.4600	10.2000	10.4600	+0.192%	2	37	+125.143%
2025-08-01	10.4400	10.4400	10.4400	10.4400	+6.205%	3	35	+125.575%
2025-07-17	10.3800	10.3800	9.8300	9.8300	-1.700%	17	32	+139.573%
2025-07-16	10.0000	10.0000	10.0000	10.0000	-4.762%	1	22	+135.500%
2025-07-15	10.3500	10.5000	10.3500	10.5000	-8.854%	2	23	+124.286%
2025-07-10	11.5200	11.5200	11.5200	11.5200	-1.116%	1	23	+104.427%
2025-07-08	11.6500	11.6500	11.6500	11.6500	+6.587%	1	24	+102.146%
2025-06-24	10.9300	10.9300	10.9300	10.9300	-4.541%	1	23	+115.462%
2025-06-16	11.3200	11.4500	11.3200	11.4500	-3.376%	2	23	+105.677%
2025-06-11	11.5000	11.8500	11.5000	11.8500	-7.349%	4	23	+98.734%
2025-06-10	12.7900	12.7900	12.7900	12.7900	-5.748%	1	23	+84.128%
2025-06-04	13.5700	13.5700	13.5700	13.5700	+7.613%	2	22	+73.545%
2025-05-29	13.1000	13.1000	12.6100	12.6100	+0.719%	2	22	+86.757%
2025-05-28	12.4300	12.5200	12.4300	12.5200	+0.080%	4	21	+88.099%
2025-05-27	13.7500	13.7500	12.5100	12.5100	-10.000%	4	18	+88.249%
2025-05-23	13.9000	13.9000	13.9000	13.9000	-8.852%	40	21	+69.424%
2025-05-22	15.2500	15.2500	15.2500	15.2500	+0.993%	1	21	+54.426%
2025-05-16	15.1000	15.1000	15.1000	15.1000	0.000%	40	20	+55.960%

.dark-mode .SSTFdM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SSTFdM{ 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