Dark

SMR20270115P40
SMR Jan 15 2027 40.00 Put (SMR270115P00040000)
option OPRA

Inactive

Jul 16, 2026

32.36+2.243%(+0.71)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	32.1400	32.4400	32.1400	32.3600	+2.243%	165	39	0.000%
2026-07-15	31.6500	31.6500	31.6500	31.6500	+1.801%	2	78	+2.243%
2026-07-09	31.0900	31.0900	31.0900	31.0900	-0.096%	5	184	+4.085%
2026-07-07	31.1200	31.1200	31.1200	31.1200	+4.115%	2	184	+3.985%
2026-06-29	29.8900	29.8900	29.8900	29.8900	+2.363%	10	186	+8.264%
2026-06-18	29.2000	29.2000	29.2000	29.2000	-2.013%	20	198	+10.822%
2026-06-17	29.8000	29.8000	29.8000	29.8000	+0.370%	2	198	+8.591%
2026-06-05	29.6900	29.6900	29.6900	29.6900	+9.679%	5	198	+8.993%
2026-06-02	27.3000	27.3000	27.0700	27.0700	-3.459%	8	203	+19.542%
2026-05-28	28.0400	28.0400	28.0400	28.0400	-5.589%	5	203	+15.407%
2026-05-20	29.7000	29.7000	29.7000	29.7000	+6.758%	1	198	+8.956%
2026-05-06	28.0000	28.0000	27.8200	27.8200	-1.627%	3	198	+16.319%
2026-04-21	28.0000	28.2800	28.0000	28.2800	-7.732%	4	195	+14.427%
2026-04-13	30.6500	30.6500	30.6500	30.6500	+2.680%	10	195	+5.579%
2026-04-08	29.8500	29.8500	29.8500	29.8500	-0.100%	30	205	+8.409%
2026-03-30	29.8800	29.8800	29.8800	29.8800	+3.570%	1	248	+8.300%
2026-03-24	28.7500	28.8500	28.7500	28.8500	+2.560%	4	249	+12.166%
2026-03-18	28.1400	28.1400	28.1300	28.1300	+1.078%	2	247	+15.037%
2026-03-17	27.8300	27.8300	27.8300	27.8300	-2.692%	1	247	+16.277%
2026-03-12	28.6000	28.6000	28.6000	28.6000	0.000%	1	247	+13.147%
2026-03-09	28.6000	28.6000	28.6000	28.6000	+10.212%	1	248	+13.147%
2026-02-05	26.0300	26.0300	25.9500	25.9500	+6.092%	5	248	+24.701%
2026-01-30	23.9000	24.4600	23.9000	24.4600	+2.773%	5	247	+32.298%
2026-01-29	23.8000	23.8000	23.8000	23.8000	+3.209%	1	246	+35.966%
2026-01-23	23.0600	23.0600	23.0600	23.0600	-1.789%	4	245	+40.330%
2026-01-21	23.4800	23.4800	23.4800	23.4800	+0.256%	10	241	+37.819%
2026-01-20	23.1000	23.4200	23.1000	23.4200	+1.254%	3	231	+38.173%
2026-01-16	22.8000	23.1300	22.8000	23.1300	-1.365%	16	250	+39.905%
2026-01-14	23.4500	23.4500	23.4500	23.4500	+5.393%	2	250	+37.996%
2026-01-09	22.2500	22.2500	22.2500	22.2500	-5.999%	1	252	+45.438%
2026-01-07	23.6700	23.6700	23.6700	23.6700	+0.085%	20	253	+36.713%
2026-01-06	23.6500	23.6500	23.6500	23.6500	-9.905%	1	233	+36.829%
2026-01-02	26.2500	26.2500	26.2500	26.2500	-2.670%	10	232	+23.276%
2025-12-31	26.7500	26.9700	26.7500	26.9700	+1.201%	9	230	+19.985%
2025-12-29	26.6500	26.6500	26.6500	26.6500	+1.254%	1	230	+21.426%
2025-12-26	26.3200	26.3200	26.3200	26.3200	+2.893%	2	231	+22.948%
2025-12-23	25.5800	25.5800	25.5800	25.5800	+2.238%	2	231	+26.505%
2025-12-22	25.0200	25.0200	25.0200	25.0200	+0.200%	2	227	+29.337%
2025-12-16	24.5000	24.9700	24.5000	24.9700	+4.521%	2	227	+29.596%
2025-12-15	23.8900	23.8900	23.8900	23.8900	+1.660%	2	226	+35.454%
2025-12-11	23.2200	23.5000	23.2200	23.5000	+2.174%	5	225	+37.702%
2025-12-10	23.0000	23.0000	23.0000	23.0000	+3.837%	1	220	+40.696%
2025-12-09	22.2000	22.3000	22.1500	22.1500	+1.142%	76	219	+46.095%
2025-12-05	21.9000	21.9000	21.9000	21.9000	-4.032%	1	228	+47.763%
2025-12-04	22.8200	22.8200	22.8200	22.8200	-3.100%	1	227	+41.805%
2025-12-03	23.6900	23.6900	23.5500	23.5500	-1.134%	8	226	+37.410%
2025-12-02	23.8200	23.8200	23.8200	23.8200	-0.543%	11	218	+35.852%
2025-12-01	23.9500	23.9500	23.9500	23.9500	+1.311%	3	228	+35.115%
2025-11-28	23.6400	23.6400	23.6400	23.6400	-1.541%	1	228	+36.887%
2025-11-26	24.0100	24.0100	24.0100	24.0100	-0.249%	1	227	+34.777%
2025-11-24	24.2800	24.7500	24.0700	24.0700	-3.720%	4	227	+34.441%
2025-11-21	25.0000	25.0000	25.0000	25.0000	+3.263%	1	225	+29.440%
2025-11-20	24.2100	24.2100	24.2100	24.2100	+7.171%	2	225	+33.664%
2025-11-18	22.9000	22.9000	22.5900	22.5900	+0.624%	4	227	+43.249%
2025-11-17	22.5300	22.5300	22.4500	22.4500	+0.899%	38	227	+44.143%
2025-11-14	22.2500	22.2500	22.2500	22.2500	+1.367%	10	254	+45.438%
2025-11-13	22.0000	22.0000	21.9500	21.9500	+10.859%	2	254	+47.426%
2025-11-11	20.1500	20.1500	19.8000	19.8000	+1.382%	3	254	+63.434%
2025-11-10	19.1500	19.5300	19.1500	19.5300	-4.732%	7	253	+65.694%
2025-11-07	19.1200	20.5000	19.1200	20.5000	+12.329%	12	256	+57.854%
2025-11-06	18.2500	18.2500	18.2500	18.2500	+6.913%	1	254	+77.315%
2025-11-05	17.0700	17.0700	17.0700	17.0700	+4.404%	5	254	+89.572%
2025-11-04	16.3500	16.3500	16.3500	16.3500	+9.000%	1	254	+97.920%
2025-10-31	15.0000	15.0000	15.0000	15.0000	0.000%	4	255	+115.733%
2025-10-30	15.1400	15.1400	14.9500	15.0000	0.000%	3	255	+115.733%
2025-10-28	15.0000	15.0000	15.0000	15.0000	-9.639%	10	255	+115.733%
2025-10-24	16.6000	16.6000	16.6000	16.6000	-4.871%	1	265	+94.940%
2025-10-23	17.4500	17.4500	17.4500	17.4500	+0.984%	1	264	+85.444%
2025-10-22	16.3000	17.2800	16.3000	17.2800	+6.338%	11	264	+87.269%
2025-10-21	15.8000	16.2500	15.5200	16.2500	+9.354%	8	254	+99.138%
2025-10-20	14.8600	14.8600	14.8000	14.8600	+0.473%	4	251	+117.766%
2025-10-17	14.7900	14.7900	14.7900	14.7900	+3.066%	1	247	+118.796%
2025-10-16	14.3500	14.3500	14.3500	14.3500	+4.592%	1	246	+125.505%
2025-10-15	13.7400	14.2300	13.3800	13.7200	+1.105%	36	245	+135.860%
2025-10-13	14.1000	14.2500	13.5700	13.5700	-7.118%	47	272	+138.467%
2025-10-10	14.1100	14.6100	13.9300	14.6100	-3.309%	6	253	+121.492%
2025-10-08	14.9000	15.1100	14.9000	15.1100	-1.177%	13	259	+114.163%
2025-10-07	15.2900	15.2900	15.2900	15.2900	+8.826%	1	267	+111.642%
2025-10-06	13.8900	14.0500	13.8900	14.0500	-5.068%	5	267	+130.320%
2025-10-03	14.8000	14.8000	14.8000	14.8000	-2.375%	1	262	+118.649%
2025-10-02	15.3700	15.3700	15.1600	15.1600	-2.257%	2	263	+113.456%
2025-10-01	15.5100	15.5100	15.5100	15.5100	+0.911%	1	263	+108.640%
2025-09-29	15.3700	15.3700	15.3700	15.3700	-0.195%	1	264	+110.540%
2025-09-26	15.4000	15.4000	15.1000	15.4000	+1.316%	11	263	+110.130%
2025-09-25	15.9000	15.9000	15.2000	15.2000	-0.328%	2	261	+112.895%
2025-09-24	14.7400	15.2500	14.7400	15.2500	+10.507%	26	262	+112.197%
2025-09-22	14.0400	14.0400	13.8000	13.8000	-1.075%	7	236	+134.493%
2025-09-19	14.2000	14.2000	13.9500	13.9500	-3.727%	9	243	+131.971%
2025-09-18	14.6800	15.0000	14.4900	14.4900	-0.069%	9	251	+123.326%
2025-09-16	14.5000	14.5000	14.5000	14.5000	-1.024%	1	245	+123.172%
2025-09-15	14.6500	14.6500	14.6500	14.6500	-3.300%	1	244	+120.887%
2025-09-12	15.1500	15.1500	15.1500	15.1500	-8.182%	1	243	+113.597%
2025-09-11	16.5000	16.5000	16.5000	16.5000	+5.096%	5	244	+96.121%
2025-09-10	15.4500	15.7000	15.4500	15.7000	+5.017%	28	244	+106.115%
2025-09-04	14.1500	15.3500	14.1500	14.9500	+9.364%	14	270	+116.455%
2025-09-03	14.1700	14.1700	13.6700	13.6700	-9.109%	5	256	+136.723%
2025-09-02	15.0400	15.0400	15.0400	15.0400	-0.133%	1	255	+115.160%
2025-08-28	15.0700	15.2800	15.0600	15.0600	-3.151%	11	255	+114.874%
2025-08-27	15.5500	15.5500	15.5500	15.5500	+5.782%	1	249	+108.103%
2025-08-26	14.7000	14.7000	14.7000	14.7000	-9.538%	1	248	+120.136%
2025-08-22	16.2500	16.2500	16.2500	16.2500	-4.748%	1	248	+99.138%
2025-08-20	17.0600	17.0600	17.0600	17.0600	+2.524%	2	247	+89.683%
2025-08-19	15.9800	16.6400	15.7500	16.6400	+2.211%	12	245	+94.471%
2025-08-18	16.2800	16.2800	16.2800	16.2800	-3.497%	1	235	+98.771%
2025-08-14	16.5000	16.8700	16.5000	16.8700	+5.438%	10	235	+91.820%
2025-08-12	16.0000	16.0000	16.0000	16.0000	+3.093%	1	230	+102.250%
2025-08-11	15.5600	15.5600	15.5200	15.5200	-2.696%	15	230	+108.505%
2025-08-08	15.8100	15.9600	15.7000	15.9500	+7.407%	22	220	+102.884%
2025-08-07	14.8500	14.8500	14.8500	14.8500	+1.158%	2	228	+117.912%
2025-08-06	14.6800	14.6800	14.6800	14.6800	-5.290%	1	228	+120.436%
2025-08-04	15.5000	15.5000	15.5000	15.5000	+3.333%	1	229	+108.774%
2025-08-01	15.2700	15.2800	15.0000	15.0000	+11.940%	17	228	+115.733%
2025-07-31	13.4000	13.4000	13.4000	13.4000	-2.332%	5	211	+141.493%
2025-07-30	13.8500	14.5000	13.7200	13.7200	-1.930%	22	211	+135.860%
2025-07-29	14.0000	14.0000	13.9900	13.9900	+0.647%	2	223	+131.308%
2025-07-25	13.9000	13.9000	13.9000	13.9000	-2.797%	10	223	+132.806%
2025-07-24	13.7300	14.3000	13.7300	14.3000	+2.143%	105	213	+126.294%
2025-07-23	14.3400	14.5700	14.0000	14.0000	-2.439%	15	148	+131.143%
2025-07-22	15.4100	15.4100	14.3500	14.3500	+1.773%	33	151	+125.505%
2025-07-21	13.2000	14.4500	13.2000	14.1000	+3.676%	7	131	+129.504%
2025-07-18	15.5000	15.5000	13.6000	13.6000	-6.465%	16	127	+137.941%
2025-07-17	14.2700	14.5400	14.2700	14.5400	-2.416%	4	113	+122.558%
2025-07-15	14.9000	14.9000	14.9000	14.9000	+1.017%	20	115	+117.181%
2025-07-14	15.3100	15.3100	14.7500	14.7500	-10.606%	3	95	+119.390%
2025-07-10	16.5000	16.5000	16.5000	16.5000	+3.383%	2	93	+96.121%
2025-06-30	15.9700	15.9700	15.9600	15.9600	-3.681%	4	91	+102.757%
2025-06-27	16.5700	16.5700	16.5700	16.5700	+2.284%	1	87	+95.293%
2025-06-26	16.2000	16.2000	16.2000	16.2000	-1.818%	3	88	+99.753%
2025-06-23	16.5000	16.5000	16.5000	16.5000	-0.602%	2	85	+96.121%
2025-06-20	16.6000	16.6000	16.6000	16.6000	-1.073%	20	83	+94.940%
2025-06-18	16.7800	16.7800	16.7800	16.7800	+0.841%	1	73	+92.849%
2025-06-17	16.6400	16.6400	16.6400	16.6400	+2.086%	1	73	+94.471%
2025-06-16	16.2000	16.3000	16.2000	16.3000	-9.595%	11	72	+98.528%
2025-06-10	17.9900	18.0300	17.9900	18.0300	-2.011%	20	73	+79.479%
2025-05-27	18.4000	18.4000	18.4000	18.4000	-7.305%	1	89	+75.870%
2025-05-23	19.8500	19.8500	19.8500	19.8500	-10.586%	20	78	+63.023%
2025-05-13	22.2000	22.2000	22.2000	22.2000	-13.953%	27	78	+45.766%
2025-05-07	25.8000	25.8000	25.8000	25.8000	-5.252%	10	51	+25.426%
2025-03-31	27.2800	27.2800	27.2300	27.2300	+4.530%	10	61	+18.840%
2025-02-25	26.0500	26.0500	26.0500	26.0500	+14.859%	1	51	+24.223%
2025-02-10	22.6800	22.6800	22.6800	22.6800	-7.805%	1	51	+42.681%
2024-12-09	24.6100	24.7900	24.6000	24.6000	+1.360%	26	51	+31.545%
2024-11-22	24.2700	24.2700	24.2700	24.2700	-7.366%	10	34	+33.333%
2024-11-20	26.2000	26.2000	26.2000	26.2000	+2.144%	1	31	+23.511%
2024-11-18	25.6500	25.6500	25.6500	25.6500	+2.600%	20	30	+26.160%
2024-11-13	25.0100	25.0100	25.0000	25.0000	0.000%	10	10	+29.440%

.dark-mode .mYlkK6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYlkK6{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P40SMR Jan 15 2027 40.00 Put (SMR270115P00040000)option OPRA

SMR20270115P40
SMR Jan 15 2027 40.00 Put (SMR270115P00040000)
option OPRA