Dark

SMR20270115P45
SMR Jan 15 2027 45.00 Put (SMR270115P00045000)
option OPRA

Inactive

May 28, 2026

32.78+4.063%(+1.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	32.9800	32.9800	32.7800	32.7800	+4.063%	2	138	0.000%
2026-04-23	31.5000	31.5000	31.5000	31.5000	-4.920%	1	138	+4.063%
2026-03-18	33.1300	33.1300	33.1300	33.1300	+1.938%	1	256	-1.056%
2026-02-27	32.5000	32.5000	32.5000	32.5000	+0.062%	1	257	+0.862%
2026-02-26	32.4800	32.4800	32.4800	32.4800	-2.080%	4	258	+0.924%
2026-02-23	33.1700	33.1700	33.1700	33.1700	+7.730%	1	262	-1.176%
2026-02-12	30.7900	30.7900	30.7900	30.7900	+4.373%	1	262	+6.463%
2026-02-10	29.4000	29.5000	29.4000	29.5000	-0.472%	5	263	+11.119%
2026-02-06	29.6400	29.6400	29.6400	29.6400	-3.169%	5	264	+10.594%
2026-02-05	31.0800	31.0800	30.6100	30.6100	+2.891%	10	269	+7.089%
2026-02-04	29.7500	29.7500	29.7500	29.7500	+6.250%	1	268	+10.185%
2026-01-26	28.0000	28.0000	28.0000	28.0000	+3.704%	1	268	+17.071%
2026-01-22	27.0000	27.0000	27.0000	27.0000	-1.818%	1	267	+21.407%
2026-01-16	27.5000	27.5000	27.5000	27.5000	-1.008%	1	265	+19.200%
2026-01-14	27.7800	27.7800	27.7800	27.7800	+0.507%	1	265	+17.999%
2026-01-12	27.6400	27.6400	27.6400	27.6400	+1.618%	1	264	+18.596%
2026-01-09	27.2000	27.2000	27.2000	27.2000	-4.225%	1	264	+20.515%
2026-01-07	28.4000	28.4000	28.4000	28.4000	+0.709%	1	264	+15.423%
2026-01-05	28.2000	28.2000	28.2000	28.2000	-10.334%	1	264	+16.241%
2025-12-29	31.4500	31.4500	31.4500	31.4500	+4.485%	7	264	+4.229%
2025-12-19	30.1000	30.1000	30.1000	30.1000	-1.408%	3	271	+8.904%
2025-12-18	30.5400	30.5400	30.5300	30.5300	+2.073%	2	274	+7.370%
2025-12-17	29.9100	29.9100	29.9100	29.9100	+1.253%	1	276	+9.595%
2025-12-16	29.2800	29.5500	29.2800	29.5400	+2.038%	4	275	+10.968%
2025-12-15	28.7200	28.9500	28.7200	28.9500	+8.508%	5	277	+13.230%
2025-12-10	26.6800	26.6800	26.6800	26.6800	-1.149%	3	281	+22.864%
2025-12-09	26.9900	26.9900	26.9900	26.9900	-1.676%	1	281	+21.452%
2025-12-04	27.4500	27.4500	27.4500	27.4500	-2.694%	2	281	+19.417%
2025-12-01	28.2100	28.2100	28.2100	28.2100	+2.210%	3	281	+16.200%
2025-11-28	27.9000	27.9000	27.6000	27.6000	-3.665%	15	281	+18.768%
2025-11-26	28.6300	28.6500	28.6300	28.6500	-0.624%	4	282	+14.415%
2025-11-25	28.3000	28.9500	28.2900	28.8300	-0.928%	172	282	+13.701%
2025-11-21	28.4500	29.1000	28.4500	29.1000	+2.285%	2	293	+12.646%
2025-11-20	27.6300	28.4500	27.6300	28.4500	+5.566%	3	293	+15.220%
2025-11-19	26.9500	26.9500	26.9500	26.9500	-0.111%	5	296	+21.633%
2025-11-18	26.9300	27.4500	26.9300	26.9800	+0.597%	15	296	+21.497%
2025-11-17	26.8100	26.8300	26.8100	26.8200	+3.154%	18	289	+22.222%
2025-11-14	26.4000	26.4000	26.0000	26.0000	-0.650%	11	305	+26.077%
2025-11-13	26.2300	26.2300	26.1700	26.1700	+8.140%	8	311	+25.258%
2025-11-11	24.0000	24.2000	24.0000	24.2000	+4.853%	3	315	+35.455%
2025-11-10	23.0800	23.0800	23.0800	23.0800	-1.787%	2	314	+42.028%
2025-11-07	23.1000	24.5700	23.0000	23.5000	+10.640%	13	316	+39.489%
2025-11-06	21.0700	21.2400	21.0700	21.2400	+4.889%	2	327	+54.331%
2025-11-05	19.6500	20.2500	19.6500	20.2500	+5.469%	5	326	+61.877%
2025-11-03	18.9500	19.2000	18.9500	19.2000	+4.975%	4	328	+70.729%
2025-10-30	18.2900	18.2900	18.2900	18.2900	-3.838%	1	328	+79.224%
2025-10-29	19.0200	19.0200	19.0200	19.0200	+4.334%	3	329	+72.345%
2025-10-28	18.2000	18.2300	18.2000	18.2300	-7.462%	10	329	+79.813%
2025-10-27	19.6500	19.7000	19.6500	19.7000	+2.338%	3	329	+66.396%
2025-10-24	19.2500	19.2500	19.2500	19.2500	-7.229%	1	329	+70.286%
2025-10-23	21.0000	21.0100	20.7500	20.7500	-5.251%	16	329	+57.976%
2025-10-22	20.6500	21.9000	20.6500	21.9000	+7.882%	3	334	+49.680%
2025-10-21	20.3000	20.3000	20.3000	20.3000	+12.031%	10	333	+61.478%
2025-10-20	18.1200	18.1200	18.1200	18.1200	-0.220%	4	343	+80.905%
2025-10-17	18.0300	18.1600	17.5200	18.1600	+8.938%	4	341	+80.507%
2025-10-15	16.0000	16.6700	15.9200	16.6700	-5.659%	7	339	+96.641%
2025-10-14	17.6700	17.6700	17.6700	17.6700	+2.733%	1	339	+85.512%
2025-10-13	16.9000	17.4500	16.9000	17.2000	-2.273%	19	339	+90.581%
2025-10-06	17.3800	17.6000	17.3800	17.6000	-2.004%	2	336	+86.250%
2025-10-02	18.0300	18.0300	17.9600	17.9600	-5.623%	2	335	+82.517%
2025-09-30	19.0300	19.0300	19.0300	19.0300	+3.989%	4	335	+72.254%
2025-09-29	18.3000	18.3000	18.3000	18.3000	-2.660%	1	335	+79.126%
2025-09-25	19.2000	19.3800	18.8000	18.8000	+4.969%	3	335	+74.362%
2025-09-24	17.8200	17.9100	17.8200	17.9100	+5.229%	2	334	+83.026%
2025-09-22	16.9000	17.1900	16.9000	17.0200	-0.758%	7	336	+92.597%
2025-09-19	16.8300	17.1500	16.2100	17.1500	-4.933%	8	330	+91.137%
2025-09-18	18.0600	18.0600	18.0400	18.0400	+0.111%	2	326	+81.707%
2025-09-15	18.0200	18.0200	18.0200	18.0200	-3.066%	1	328	+81.909%
2025-09-12	20.0000	20.0000	18.5600	18.5900	-1.900%	17	327	+76.331%
2025-09-11	19.1300	19.1300	18.9500	18.9500	-1.148%	4	315	+72.982%
2025-09-09	19.1500	19.4300	18.9500	19.1700	-2.094%	10	318	+70.996%
2025-09-08	19.5700	19.5900	19.3100	19.5800	+0.513%	7	323	+67.416%
2025-09-05	18.5100	19.4800	18.5100	19.4800	+1.670%	24	317	+68.275%
2025-09-04	18.6600	20.5000	18.5000	19.1600	-4.296%	277	300	+71.086%
2025-08-19	19.8500	20.0200	19.4100	20.0200	+0.856%	44	46	+63.736%
2025-08-18	19.6700	19.8500	19.6700	19.8500	+2.956%	2	44	+65.139%
2025-08-12	19.4500	19.4500	19.1000	19.2800	-2.626%	7	44	+70.021%
2025-08-07	17.8400	19.8000	17.7700	19.8000	+17.368%	10	38	+65.556%
2025-07-29	17.5000	17.5000	16.8700	16.8700	+0.417%	6	38	+94.309%
2025-07-25	16.8000	16.8000	16.8000	16.8000	+1.327%	1	33	+95.119%
2025-07-18	17.0000	17.0000	16.0600	16.5800	-1.835%	17	34	+97.708%
2025-07-17	16.8900	16.8900	16.8900	16.8900	-0.059%	1	37	+94.079%
2025-07-16	16.9000	16.9000	16.9000	16.9000	-11.979%	1	37	+93.964%
2025-06-25	19.2000	19.2000	19.2000	19.2000	-0.363%	10	36	+70.729%
2025-06-24	19.2700	19.2700	19.2700	19.2700	-3.890%	1	26	+70.109%
2025-06-17	20.0500	20.0500	20.0500	20.0500	+4.700%	4	26	+63.491%
2025-06-16	19.1500	19.1500	19.1500	19.1500	-5.897%	1	22	+71.175%
2025-06-13	20.3500	20.3500	20.3500	20.3500	+5.714%	20	21	+61.081%
2025-06-11	19.5000	19.9100	19.2500	19.2500	-12.100%	12	21	+70.286%
2025-06-03	21.9000	21.9000	21.9000	21.9000	-5.113%	10	11	+49.680%
2025-05-27	23.0800	23.0800	23.0800	23.0800	-10.543%	1	1	+42.028%
2025-05-15	25.8000	25.8000	25.8000	25.8000	-14.000%	1	1	+27.054%
2025-01-27	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	+9.267%

.dark-mode .NZ7F7r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZ7F7r{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P45SMR Jan 15 2027 45.00 Put (SMR270115P00045000)option OPRA

SMR20270115P45
SMR Jan 15 2027 45.00 Put (SMR270115P00045000)
option OPRA