Dark

SMR20270115P35
SMR Jan 15 2027 35.00 Put (SMR270115P00035000)
option OPRA

Inactive

Sep 14, 2026

26.50+2.119%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	26.5000	26.5000	26.5000	26.5000	+2.119%	1	1,080	0.000%
2026-09-02	25.9500	25.9500	25.9500	25.9500	+0.777%	1	1,080	+2.119%
2026-08-31	25.7500	25.7500	25.7500	25.7500	+0.351%	1	1,080	+2.913%
2026-08-25	25.6600	25.6600	25.6600	25.6600	-5.869%	1	1,080	+3.274%
2026-07-17	27.4400	27.4400	27.2600	27.2600	-0.037%	53	1,111	-2.788%
2026-07-16	27.2700	27.2700	27.2700	27.2700	+4.044%	2	1,156	-2.824%
2026-07-10	26.2100	26.2100	26.2100	26.2100	+0.345%	1	1,461	+1.106%
2026-07-09	26.1200	26.1200	26.1200	26.1200	+3.816%	5	1,460	+1.455%
2026-06-26	25.1600	25.1600	25.1600	25.1600	-0.553%	50	1,465	+5.326%
2026-06-10	25.3000	25.3000	25.3000	25.3000	+9.666%	1	1,515	+4.743%
2026-06-01	22.9900	23.0700	22.9900	23.0700	-0.987%	70	1,516	+14.868%
2026-05-28	24.0000	24.0000	23.3000	23.3000	-1.688%	5	1,566	+13.734%
2026-05-12	23.7000	23.7000	23.7000	23.7000	+1.066%	15	1,570	+11.814%
2026-05-08	23.6300	23.6300	23.4500	23.4500	+6.591%	5	1,585	+13.006%
2026-04-23	22.0000	22.0000	22.0000	22.0000	-5.579%	1	1,590	+20.455%
2026-04-17	23.3000	23.3000	23.3000	23.3000	-4.469%	5	1,590	+13.734%
2026-04-16	24.3900	24.3900	24.3900	24.3900	-4.801%	4	1,595	+8.651%
2026-04-13	25.6200	25.6200	25.6200	25.6200	-0.311%	1	1,599	+3.435%
2026-04-10	25.7000	25.7000	25.7000	25.7000	-0.619%	2	1,600	+3.113%
2026-04-07	25.8600	25.8600	25.8600	25.8600	+4.274%	1	1,602	+2.475%
2026-04-06	24.8000	24.8000	24.8000	24.8000	+0.854%	4	1,603	+6.855%
2026-03-31	24.5900	24.5900	24.5900	24.5900	+4.063%	6	1,608	+7.767%
2026-03-25	23.6300	23.6300	23.6300	23.6300	-1.336%	2	1,614	+12.146%
2026-03-23	23.9900	24.0600	23.9500	23.9500	+0.419%	102	1,616	+10.647%
2026-03-20	23.7200	23.8500	23.7200	23.8500	+1.923%	2	1,718	+11.111%
2026-03-18	23.4000	23.4000	23.4000	23.4000	+0.775%	40	1,717	+13.248%
2026-03-17	23.0000	23.2200	23.0000	23.2200	-2.845%	21	1,677	+14.126%
2026-03-06	23.9000	23.9000	23.9000	23.9000	+1.486%	1	1,656	+10.879%
2026-03-05	23.5800	23.5800	23.5500	23.5500	+2.302%	26	1,655	+12.527%
2026-03-02	23.3500	23.3500	23.0200	23.0200	-1.834%	2	1,629	+15.117%
2026-02-24	23.4500	23.4500	23.4500	23.4500	+5.393%	1	1,629	+13.006%
2026-02-18	22.1300	22.3000	22.1300	22.2500	-2.198%	83	1,628	+19.101%
2026-02-13	22.7500	22.7500	22.7500	22.7500	+4.262%	6	1,547	+16.484%
2026-02-12	21.8200	21.8200	21.8200	21.8200	+5.462%	1	1,547	+21.448%
2026-02-06	20.7000	20.7000	20.6900	20.6900	-5.005%	25	1,546	+28.081%
2026-02-05	21.7800	21.7800	21.7800	21.7800	+8.197%	1	1,525	+21.671%
2026-02-03	20.1000	20.1300	20.1000	20.1300	+3.072%	8	1,524	+31.644%
2026-01-30	19.5300	19.5300	19.5300	19.5300	+0.930%	4	1,517	+35.689%
2026-01-26	19.3000	19.3500	19.3000	19.3500	+3.200%	2	1,513	+36.951%
2026-01-22	18.7500	18.7500	18.7500	18.7500	-1.316%	1	1,514	+41.333%
2026-01-21	19.0000	19.0000	19.0000	19.0000	+2.151%	1	1,513	+39.474%
2026-01-16	18.6000	18.6000	18.6000	18.6000	-2.618%	1	1,513	+42.473%
2026-01-15	19.1000	19.1000	19.1000	19.1000	+0.526%	3	1,513	+38.743%
2026-01-14	19.2800	19.2800	19.0000	19.0000	+2.703%	2	1,516	+39.474%
2026-01-09	18.5000	18.5000	18.5000	18.5000	-5.852%	1	1,515	+43.243%
2026-01-05	19.6500	19.6500	19.6500	19.6500	-12.316%	5	1,514	+34.860%
2025-12-31	22.2000	22.4100	22.2000	22.4100	+0.810%	3	1,514	+18.251%
2025-12-30	22.3000	22.3000	22.2200	22.2300	+1.045%	15	1,514	+19.208%
2025-12-29	22.0000	22.0000	22.0000	22.0000	+6.486%	2	1,529	+20.455%
2025-12-18	21.0000	21.0000	20.6600	20.6600	-1.243%	2	1,529	+28.267%
2025-12-17	20.9300	20.9300	20.9200	20.9200	+2.549%	3	1,527	+26.673%
2025-12-16	20.4300	20.4300	20.4000	20.4000	+2.051%	19	1,530	+29.902%
2025-12-15	20.0000	20.0500	19.9900	19.9900	+7.647%	6	1,549	+32.566%
2025-12-12	18.5800	18.5800	18.5700	18.5700	+1.365%	10	1,553	+42.703%
2025-12-11	18.3200	18.3200	18.3200	18.3200	+0.659%	1	1,544	+44.651%
2025-12-08	18.2000	18.2000	18.2000	18.2000	+1.676%	1	1,544	+45.604%
2025-12-04	17.9000	17.9000	17.9000	17.9000	-8.111%	1	1,543	+48.045%
2025-12-02	19.5000	19.5500	19.4800	19.4800	+5.297%	19	1,544	+36.037%
2025-11-28	18.5000	18.5000	18.5000	18.5000	-6.234%	1	1,556	+43.243%
2025-11-26	19.7300	19.7300	19.7300	19.7300	-0.655%	1	1,556	+34.313%
2025-11-25	20.0000	20.2100	19.8600	19.8600	-4.565%	16	1,556	+33.434%
2025-11-21	20.8100	20.8100	20.8100	20.8100	+10.106%	2	1,547	+27.343%
2025-11-18	18.8000	18.9000	18.8000	18.9000	+2.717%	8	1,549	+40.212%
2025-11-17	18.4000	18.4000	18.4000	18.4000	+1.210%	6	1,543	+44.022%
2025-11-14	18.0000	18.1800	17.9600	18.1800	+13.838%	4	1,543	+45.765%
2025-11-10	15.8600	15.9700	15.8600	15.9700	-3.621%	3	1,541	+65.936%
2025-11-07	15.4000	16.5700	15.2800	16.5700	+22.741%	16	1,538	+59.928%
2025-11-06	13.5500	13.5500	13.5000	13.5000	+1.504%	2	1,530	+96.296%
2025-11-05	13.3000	13.3500	13.3000	13.3000	+9.917%	4	1,532	+99.248%
2025-10-31	12.1000	12.1000	12.1000	12.1000	+1.681%	1	1,533	+119.008%
2025-10-30	11.9000	11.9000	11.9000	11.9000	-2.857%	1	1,534	+122.689%
2025-10-29	12.2500	12.2500	12.2500	12.2500	+2.083%	10	1,535	+116.327%
2025-10-28	12.2500	12.3600	11.8500	12.0000	-6.615%	6	1,545	+120.833%
2025-10-27	12.7000	12.9000	12.7000	12.8500	-3.165%	7	1,538	+106.226%
2025-10-24	13.2700	13.2700	13.2700	13.2700	-2.784%	5	1,538	+99.699%
2025-10-23	13.6500	13.6500	13.6500	13.6500	-4.878%	1	1,533	+94.139%
2025-10-22	13.2000	14.5900	13.2000	14.3500	+10.385%	23	1,534	+84.669%
2025-10-21	12.3000	13.0000	12.2500	13.0000	+8.514%	36	1,499	+103.846%
2025-10-17	11.5500	11.9800	11.5500	11.9800	+5.551%	4	1,465	+121.202%
2025-10-16	11.3000	11.3500	11.1000	11.3500	+3.182%	30	1,464	+133.480%
2025-10-15	10.0200	11.4700	10.0200	11.0000	+4.265%	5	1,449	+140.909%
2025-10-14	10.5500	10.5500	10.5500	10.5500	-4.091%	1	1,449	+151.185%
2025-10-13	11.4300	11.4300	11.0000	11.0000	-5.172%	27	1,450	+140.909%
2025-10-10	11.4500	11.7500	11.4500	11.6000	+8.614%	22	1,477	+128.448%
2025-10-06	10.6800	10.6800	10.6800	10.6800	-10.252%	1	1,497	+148.127%
2025-10-02	12.0000	12.0000	11.9000	11.9000	-3.252%	5	1,498	+122.689%
2025-10-01	12.6000	12.6000	12.3000	12.3000	+1.653%	2	1,493	+115.447%
2025-09-29	12.1000	12.1000	12.1000	12.1000	-1.865%	5	1,492	+119.008%
2025-09-25	12.7200	12.7200	12.3300	12.3300	+8.158%	2	1,487	+114.923%
2025-09-23	11.4000	11.4000	11.4000	11.4000	+7.345%	1	1,487	+132.456%
2025-09-22	10.6200	10.6200	10.6200	10.6200	+6.949%	2	1,486	+149.529%
2025-09-19	10.8900	11.0500	9.9300	9.9300	-12.895%	15	1,485	+166.868%
2025-09-18	11.3000	11.4000	11.1000	11.4000	-7.166%	8	1,484	+132.456%
2025-09-17	12.1500	12.2800	12.1000	12.2800	+4.333%	3	1,484	+115.798%
2025-09-16	11.8600	11.8600	11.7700	11.7700	+4.437%	3	1,484	+125.149%
2025-09-15	10.9300	12.0000	10.9300	11.2700	-5.453%	37	1,485	+135.138%
2025-09-12	12.6000	12.6000	11.7500	11.9200	-1.650%	26	1,489	+122.315%
2025-09-11	12.0000	12.1500	12.0000	12.1200	-2.179%	3	1,490	+118.647%
2025-09-10	12.1500	12.3900	12.1500	12.3900	-2.133%	23	1,490	+113.882%
2025-09-08	12.6000	12.8800	12.3900	12.6600	+0.796%	22	1,510	+109.321%
2025-09-05	12.2600	12.5600	12.0200	12.5600	+7.350%	66	1,519	+110.987%
2025-09-04	12.0700	12.0700	11.7000	11.7000	+4.464%	3	1,456	+126.496%
2025-09-03	11.3500	11.6300	10.5800	11.2000	-3.365%	45	1,455	+136.607%
2025-09-02	12.2300	12.2300	11.5700	11.5900	-3.013%	6	1,459	+128.645%
2025-08-29	12.0500	13.1400	11.9500	11.9500	+1.789%	20	1,447	+121.757%
2025-08-28	12.0600	12.5400	11.7400	11.7400	-0.085%	9	1,447	+125.724%
2025-08-27	12.4700	12.4700	11.7500	11.7500	-2.651%	6	1,450	+125.532%
2025-08-26	11.9000	12.4000	11.6500	12.0700	+0.583%	19	1,445	+119.553%
2025-08-25	12.0300	12.4600	11.9100	12.0000	+0.756%	37	1,439	+120.833%
2025-08-22	11.9100	11.9100	11.9100	11.9100	-6.953%	2	1,404	+122.502%
2025-08-21	12.8000	12.8000	12.8000	12.8000	-0.775%	1	1,404	+107.031%
2025-08-20	13.6500	13.6500	12.8500	12.9000	+2.138%	189	1,404	+105.426%
2025-08-18	12.6000	12.6300	12.6000	12.6300	-2.396%	2	1,452	+109.818%
2025-08-13	12.9400	12.9400	12.9400	12.9400	+5.203%	10	1,452	+104.791%
2025-08-12	12.6500	12.6500	12.3000	12.3000	-4.056%	21	1,442	+115.447%
2025-08-11	12.8200	12.8200	12.8200	12.8200	+0.945%	1	1,429	+106.708%
2025-08-08	12.5200	12.7000	12.5200	12.7000	+3.758%	2	1,429	+108.661%
2025-08-07	12.2400	12.2400	12.2400	12.2400	+2.000%	1	1,428	+116.503%
2025-08-05	12.0000	12.0000	12.0000	12.0000	-1.235%	1	1,428	+120.833%
2025-08-01	12.0000	12.3000	11.7500	12.1500	+11.673%	17	1,428	+118.107%
2025-07-30	10.8800	10.8800	10.8800	10.8800	-4.561%	1	1,417	+143.566%
2025-07-29	11.3000	11.4000	11.1100	11.4000	+3.636%	4	1,418	+132.456%
2025-07-28	10.9000	11.0000	10.9000	11.0000	-1.786%	21	1,417	+140.909%
2025-07-25	11.2200	11.3500	11.2000	11.2000	-6.667%	7	1,428	+136.607%
2025-07-22	12.0000	12.0000	12.0000	12.0000	+4.348%	1	1,427	+120.833%
2025-07-21	11.1500	11.5000	11.1500	11.5000	+4.450%	22	1,427	+130.435%
2025-07-18	11.0000	11.0100	11.0000	11.0100	-2.996%	43	1,421	+140.690%
2025-07-17	11.3500	11.3500	11.3500	11.3500	-3.074%	1,250	1,422	+133.480%
2025-07-16	11.7100	11.7100	11.7100	11.7100	+0.085%	1	172	+126.302%
2025-07-15	12.3000	12.3000	11.7000	11.7000	-13.333%	2	172	+126.496%
2025-07-03	13.5000	13.5000	13.5000	13.5000	+9.489%	50	157	+96.296%
2025-06-30	13.1300	13.3000	12.3300	12.3300	-5.154%	80	157	+114.923%
2025-06-25	13.0000	13.0000	13.0000	13.0000	-8.708%	2	154	+103.846%
2025-06-23	14.1600	14.2400	14.1600	14.2400	+4.937%	42	152	+86.096%
2025-06-17	13.5700	13.5700	13.5700	13.5700	+1.269%	2	118	+95.284%
2025-06-16	13.4000	13.4000	13.4000	13.4000	-7.586%	1	116	+97.761%
2025-06-06	14.5000	14.5000	14.5000	14.5000	-8.053%	2	115	+82.759%
2025-06-04	15.7500	15.7700	15.7500	15.7700	+5.839%	10	125	+68.041%
2025-06-03	15.0000	15.0000	14.9000	14.9000	+0.676%	2	125	+77.852%
2025-05-29	14.8200	15.5000	14.7000	14.8000	+4.152%	91	123	+79.054%
2025-05-28	14.2100	14.2100	14.2100	14.2100	-2.671%	10	35	+86.488%
2025-05-27	14.7000	14.7000	14.6000	14.6000	-15.995%	3	25	+81.507%
2025-05-15	17.3800	17.3800	17.3800	17.3800	-2.250%	1	22	+52.474%
2025-05-14	17.7800	17.7800	17.7800	17.7800	-16.721%	1	22	+49.044%
2025-05-08	21.3500	21.3500	21.3500	21.3500	+8.211%	20	22	+24.122%
2025-01-31	19.7800	19.7800	19.7300	19.7300	-12.194%	4	2	+34.313%
2024-12-31	22.3900	22.4700	22.3900	22.4700	0.000%	2	0	+17.935%

.dark-mode .WlJVdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WlJVdG{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P35SMR Jan 15 2027 35.00 Put (SMR270115P00035000)option OPRA

SMR20270115P35
SMR Jan 15 2027 35.00 Put (SMR270115P00035000)
option OPRA