Dark

SMR20270115P5
SMR Jan 15 2027 5.00 Put (SMR270115P00005000)
option OPRA

EOD

Aug 5, 2026

0.4300-2.273%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4300	0.4300	0.4300	0.4300	-2.273%	5	2,816	0.000%
2026-08-04	0.4400	0.4400	0.4400	0.4400	-13.725%	100	2,816	-2.273%
2026-08-03	0.4300	0.5100	0.4300	0.5100	+2.000%	4	2,816	-15.686%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-15.254%	7	2,818	-14.000%
2026-07-30	0.5900	0.5900	0.5900	0.5900	-3.279%	1	2,818	-27.119%
2026-07-29	0.6100	0.6100	0.6100	0.6100	+15.094%	1	2,819	-29.508%
2026-07-27	0.5300	0.5400	0.5300	0.5300	-7.018%	21	2,820	-18.868%
2026-07-24	0.5100	0.5700	0.5100	0.5700	+1.786%	30	2,831	-24.561%
2026-07-23	0.5600	0.5600	0.5600	0.5600	+9.804%	8	2,810	-23.214%
2026-07-22	0.5100	0.5100	0.5100	0.5100	-12.069%	1	2,818	-15.686%
2026-07-21	0.5700	0.5800	0.5700	0.5800	-14.706%	10	2,818	-25.862%
2026-07-17	0.7500	0.7500	0.6800	0.6800	-4.225%	46	2,813	-36.765%
2026-07-16	0.6300	0.7100	0.6300	0.7100	+22.414%	19	2,841	-39.437%
2026-07-15	0.5500	0.6200	0.5500	0.5800	+5.455%	150	2,830	-25.862%
2026-07-14	0.5500	0.5500	0.5500	0.5500	-3.509%	2	2,731	-21.818%
2026-07-10	0.5700	0.5900	0.5200	0.5700	-6.557%	15	2,730	-24.561%
2026-07-09	0.6100	0.6100	0.6100	0.6100	0.000%	1	2,730	-29.508%
2026-07-07	0.5600	0.6100	0.5600	0.6100	+19.608%	2	2,730	-29.508%
2026-06-30	0.5100	0.5200	0.4700	0.5100	+6.250%	47	2,730	-15.686%
2026-06-29	0.4500	0.4900	0.4500	0.4800	-4.000%	3	2,735	-10.417%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-9.091%	3	2,733	-14.000%
2026-06-23	0.5500	0.5500	0.5500	0.5500	+22.222%	1	2,736	-21.818%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+7.143%	1	2,737	-4.444%
2026-06-18	0.4000	0.4200	0.4000	0.4200	-25.000%	41	2,757	+2.381%
2026-06-17	0.5600	0.5600	0.5600	0.5600	-1.754%	20	2,757	-23.214%
2026-06-16	0.5600	0.5700	0.5600	0.5700	+14.000%	3	2,757	-24.561%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-24.242%	1	2,756	-14.000%
2026-06-10	0.6200	0.6600	0.6200	0.6600	+3.125%	301	2,756	-34.848%
2026-06-09	0.6400	0.6400	0.6400	0.6400	+6.667%	10	2,905	-32.813%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-7.692%	6	2,905	-28.333%
2026-06-05	0.6600	0.6600	0.6500	0.6500	+16.071%	9	2,911	-33.846%
2026-06-04	0.5600	0.5600	0.5600	0.5600	+7.692%	1	2,914	-23.214%
2026-06-03	0.6100	0.6100	0.5200	0.5200	+18.182%	21	2,913	-17.308%
2026-06-02	0.4400	0.4400	0.4300	0.4400	+2.326%	19	2,894	-2.273%
2026-06-01	0.4300	0.4300	0.4300	0.4300	-8.511%	30	2,887	0.000%
2026-05-29	0.4500	0.4700	0.4500	0.4700	+11.905%	10	2,857	-8.511%
2026-05-28	0.4900	0.5100	0.4200	0.4200	-10.638%	170	2,857	+2.381%
2026-05-26	0.4600	0.4700	0.4600	0.4700	-9.615%	26	2,982	-8.511%
2026-05-22	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,981	-17.308%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-6.780%	2	2,980	-21.818%
2026-05-20	0.5600	0.6200	0.5600	0.5900	-9.231%	34	2,980	-27.119%
2026-05-19	0.6500	0.7000	0.6500	0.6500	+6.557%	6	2,974	-33.846%
2026-05-18	0.5500	0.6100	0.5500	0.6100	+17.308%	261	2,974	-29.508%
2026-05-15	0.5200	0.5200	0.5200	0.5200	+10.638%	1	2,974	-17.308%
2026-05-13	0.5000	0.5000	0.4700	0.4700	-9.615%	7	2,913	-8.511%
2026-05-12	0.5000	0.5200	0.5000	0.5200	+18.182%	35	2,913	-17.308%
2026-05-11	0.4400	0.4700	0.4000	0.4400	-4.348%	836	2,913	-2.273%
2026-05-07	0.5100	0.5100	0.4600	0.4600	-8.000%	24	2,147	-6.522%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-9.091%	18	2,125	-14.000%
2026-05-05	0.5500	0.5500	0.5500	0.5500	+3.774%	3	2,143	-21.818%
2026-05-04	0.5300	0.5600	0.5300	0.5300	-1.852%	15	2,146	-18.868%
2026-05-01	0.5400	0.5800	0.5200	0.5400	-10.000%	33	2,153	-20.370%
2026-04-30	0.6000	0.6000	0.6000	0.6000	0.000%	20	2,153	-28.333%
2026-04-29	0.5800	0.6400	0.5800	0.6000	-1.639%	33	2,173	-28.333%
2026-04-28	0.6300	0.6300	0.6100	0.6100	+10.909%	11	2,148	-29.508%
2026-04-27	0.5900	0.6200	0.5500	0.5500	-5.172%	28	2,139	-21.818%
2026-04-24	0.5700	0.5800	0.5000	0.5800	+3.571%	44	2,120	-25.862%
2026-04-23	0.4900	0.6000	0.4900	0.5600	0.000%	35	2,112	-23.214%
2026-04-22	0.5600	0.5900	0.5500	0.5600	-1.754%	31	2,121	-23.214%
2026-04-21	0.5600	0.5700	0.5400	0.5700	+7.547%	13	2,110	-24.561%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-3.636%	7	2,110	-18.868%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-9.836%	1	2,117	-21.818%
2026-04-16	0.6100	0.6100	0.6100	0.6100	-6.154%	2	2,116	-29.508%
2026-04-15	0.6400	0.6500	0.6400	0.6500	-9.722%	84	2,114	-33.846%
2026-04-14	0.6500	0.7200	0.6500	0.7200	-11.111%	136	2,178	-40.278%
2026-04-13	0.8200	0.8900	0.8000	0.8100	-2.410%	31	2,254	-46.914%
2026-04-10	0.8000	0.8400	0.7700	0.8300	+1.220%	184	2,241	-48.193%
2026-04-09	0.8000	0.8200	0.7100	0.8200	+18.841%	1,025	2,188	-47.561%
2026-04-08	0.7700	0.7700	0.6900	0.6900	-18.824%	6	1,265	-37.681%
2026-04-07	0.8200	0.8500	0.8000	0.8500	+11.842%	104	1,265	-49.412%
2026-04-02	0.7600	0.7600	0.7600	0.7600	0.000%	1	1,161	-43.421%
2026-04-01	0.7300	0.7600	0.7300	0.7600	0.000%	12	1,161	-43.421%
2026-03-31	0.7600	0.7600	0.7600	0.7600	-3.797%	6	1,149	-43.421%
2026-03-30	0.7600	0.7900	0.7200	0.7900	+5.333%	90	1,143	-45.570%
2026-03-27	0.8000	0.8000	0.7500	0.7500	+2.740%	39	1,125	-42.667%
2026-03-26	0.6500	0.7300	0.6500	0.7300	+15.873%	311	1,100	-41.096%
2026-03-25	0.6200	0.6300	0.6200	0.6300	-16.000%	3	931	-31.746%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+7.143%	5	931	-42.667%
2026-03-23	0.7000	0.7000	0.7000	0.7000	0.000%	1	926	-38.571%
2026-03-20	0.7000	0.7000	0.7000	0.7000	+6.061%	10	926	-38.571%
2026-03-19	0.6600	0.6600	0.6600	0.6600	+1.538%	1	926	-34.848%
2026-03-18	0.6600	0.6700	0.6500	0.6500	-7.143%	35	925	-33.846%
2026-03-16	0.7200	0.7300	0.7000	0.7000	-6.667%	16	920	-38.571%
2026-03-13	0.6600	0.7500	0.6600	0.7500	+4.167%	251	913	-42.667%
2026-03-12	0.7200	0.7200	0.7200	0.7200	-7.692%	5	800	-40.278%
2026-03-09	0.7800	0.8000	0.7800	0.7800	+11.429%	14	800	-44.872%
2026-03-06	0.7000	0.7000	0.7000	0.7000	+2.941%	1	800	-38.571%
2026-03-05	0.7200	0.7200	0.6800	0.6800	-5.556%	14	800	-36.765%
2026-03-03	0.7200	0.7200	0.7200	0.7200	+20.000%	40	799	-40.278%
2026-02-27	0.6000	0.6000	0.6000	0.6000	-15.493%	1	759	-28.333%
2026-02-24	0.7100	0.7100	0.7100	0.7100	+1.429%	2	760	-39.437%
2026-02-23	0.7000	0.7000	0.7000	0.7000	+4.478%	1	759	-38.571%
2026-02-20	0.6700	0.6700	0.6700	0.6700	-4.286%	1	759	-35.821%
2026-02-17	0.6500	0.7000	0.6500	0.7000	+27.273%	14	758	-38.571%
2026-02-13	0.5500	0.5500	0.5500	0.5500	+7.843%	10	744	-21.818%
2026-02-11	0.5400	0.5400	0.5100	0.5100	+2.000%	2	744	-15.686%
2026-02-10	0.5000	0.5000	0.5000	0.5000	-1.961%	1	744	-14.000%
2026-02-06	0.5000	0.5100	0.5000	0.5100	+2.000%	2	743	-15.686%
2026-02-03	0.5000	0.5000	0.5000	0.5000	0.000%	3	743	-14.000%
2026-01-30	0.5000	0.5000	0.5000	0.5000	+6.383%	4	740	-14.000%
2026-01-29	0.4700	0.4700	0.4700	0.4700	+11.905%	6	736	-8.511%
2026-01-26	0.4200	0.4200	0.4200	0.4200	-4.545%	1	733	+2.381%
2026-01-23	0.4500	0.4500	0.4400	0.4400	+4.762%	4	733	-2.273%
2026-01-22	0.4100	0.4200	0.4100	0.4200	-12.500%	6	729	+2.381%
2026-01-21	0.4100	0.4800	0.4100	0.4800	-2.041%	16	724	-10.417%
2026-01-20	0.3900	0.4900	0.3900	0.4900	+8.889%	3	713	-12.245%
2026-01-16	0.4000	0.4500	0.4000	0.4500	+12.500%	2	713	-4.444%
2026-01-15	0.4000	0.4000	0.4000	0.4000	+8.108%	3	713	+7.500%
2026-01-14	0.3700	0.3700	0.3700	0.3700	-21.277%	1	716	+16.216%
2026-01-12	0.4700	0.4700	0.4700	0.4700	-20.339%	1	717	-8.511%
2026-01-09	0.4800	0.5900	0.4800	0.5900	+5.357%	8	718	-27.119%
2026-01-08	0.5600	0.5600	0.5600	0.5600	+3.704%	7	713	-23.214%
2026-01-07	0.6600	0.6600	0.5100	0.5400	+5.882%	3	713	-20.370%
2026-01-05	0.6300	0.6300	0.5100	0.5100	-16.393%	27	713	-15.686%
2026-01-02	1.8500	1.8500	0.6100	0.6100	-7.576%	6	699	-29.508%
2025-12-31	0.6700	0.6700	0.6600	0.6600	-4.348%	56	735	-34.848%
2025-12-29	0.6900	0.6900	0.6900	0.6900	+11.290%	2	735	-37.681%
2025-12-26	0.6200	0.6200	0.6200	0.6200	+6.897%	2	733	-30.645%
2025-12-24	0.5900	0.5900	0.5800	0.5800	+1.754%	7	726	-25.862%
2025-12-22	0.6100	0.6200	0.5700	0.5700	+3.636%	18	726	-24.561%
2025-12-16	0.5500	0.5500	0.5500	0.5500	+1.852%	1	719	-21.818%
2025-12-15	0.5400	0.5400	0.5400	0.5400	-1.818%	1	719	-20.370%
2025-12-12	0.5500	0.5500	0.5500	0.5500	+7.843%	10	718	-21.818%
2025-12-02	0.5000	0.5100	0.5000	0.5100	+13.333%	6	708	-15.686%
2025-12-01	0.5500	0.5500	0.4500	0.4500	-19.643%	2	702	-4.444%
2025-11-21	0.5600	0.5600	0.5600	0.5600	+12.000%	1	702	-23.214%
2025-11-17	0.5100	0.5100	0.5000	0.5000	+42.857%	4	701	-14.000%
2025-11-13	0.3500	0.3500	0.3500	0.3500	+25.000%	1	701	+22.857%
2025-11-11	0.4400	0.4400	0.2800	0.2800	-36.364%	3	701	+53.571%
2025-11-10	0.4200	0.4400	0.4200	0.4400	+4.762%	2	698	-2.273%
2025-11-07	0.4600	0.4600	0.4200	0.4200	-17.647%	5	697	+2.381%
2025-11-05	0.5100	0.5100	0.5100	0.5100	+41.667%	6	695	-15.686%
2025-11-04	0.3600	0.3600	0.3600	0.3600	+2.857%	1	689	+19.444%
2025-10-30	0.2300	0.3500	0.2300	0.3500	-23.913%	2	689	+22.857%
2025-10-22	0.4600	0.4600	0.4600	0.4600	+27.778%	1	689	-6.522%
2025-10-21	0.5500	0.5500	0.3600	0.3600	+44.000%	150	690	+19.444%
2025-10-16	0.2500	0.2500	0.2500	0.2500	-41.860%	1	540	+72.000%
2025-10-15	0.4300	0.4300	0.4300	0.4300	+65.385%	1	539	0.000%
2025-10-02	0.2800	0.2800	0.2600	0.2600	+44.444%	100	538	+65.385%
2025-09-26	0.1800	0.1800	0.1800	0.1800	-47.059%	1	538	+138.889%
2025-09-22	0.3400	0.3400	0.3400	0.3400	+36.000%	1	538	+26.471%
2025-09-16	0.2000	0.2500	0.2000	0.2500	-19.355%	2	537	+72.000%
2025-09-02	0.3100	0.3100	0.3100	0.3100	+24.000%	63	537	+38.710%
2025-08-27	0.2500	0.2500	0.2500	0.2500	-43.182%	1	541	+72.000%
2025-08-15	0.4400	0.4400	0.4400	0.4400	+25.714%	1	540	-2.273%
2025-08-05	0.3500	0.3500	0.3500	0.3500	-36.364%	1	540	+22.857%
2025-07-18	0.5500	0.5500	0.5500	0.5500	+5.769%	80	540	-21.818%
2025-07-16	0.5200	0.5200	0.5200	0.5200	-16.129%	10	486	-17.308%
2025-07-14	0.6200	0.6200	0.6200	0.6200	+29.167%	10	486	-30.645%
2025-07-03	0.4800	0.4800	0.4800	0.4800	-2.041%	3	486	-10.417%
2025-07-02	0.4900	0.4900	0.4900	0.4900	-43.023%	1	486	-12.245%
2025-06-27	0.8600	0.8600	0.8600	0.8600	+56.364%	2	486	-50.000%
2025-06-25	0.5500	0.5500	0.5500	0.5500	+10.000%	100	486	-21.818%
2025-06-24	0.5000	0.5000	0.5000	0.5000	+4.167%	3	394	-14.000%
2025-06-16	0.4800	0.4800	0.4800	0.4800	-28.358%	2	391	-10.417%
2025-06-12	0.6700	0.6700	0.6700	0.6700	+3.077%	45	389	-35.821%
2025-06-09	0.6500	0.6500	0.6500	0.6500	-7.143%	1	344	-33.846%
2025-05-28	0.7000	0.7000	0.7000	0.7000	-22.222%	1	344	-38.571%
2025-05-07	0.9000	0.9000	0.9000	0.9000	-25.620%	1	344	-52.222%
2025-04-07	1.2100	1.2100	1.2100	1.2100	+9.009%	150	343	-64.463%
2025-04-03	1.0600	1.1100	1.0600	1.1100	-0.893%	2	193	-61.261%
2025-03-11	1.1200	1.1200	1.1200	1.1200	-1.754%	1	193	-61.607%
2025-03-07	1.1400	1.1400	1.1400	1.1400	-0.870%	200	194	-62.281%
2025-03-03	1.1500	1.1500	1.1500	1.1500	+2.679%	1	94	-62.609%
2025-02-28	1.1200	1.1200	1.1200	1.1200	+9.804%	2	94	-61.607%
2025-02-27	1.0200	1.0200	1.0200	1.0200	+20.000%	1	94	-57.843%
2025-02-18	0.8500	0.8500	0.8500	0.8500	+3.659%	1	94	-49.412%
2025-01-31	0.8900	0.8900	0.8200	0.8200	-18.000%	22	94	-47.561%
2025-01-21	1.0000	1.0000	1.0000	1.0000	-9.091%	10	83	-57.000%
2025-01-07	1.1000	1.1000	1.1000	1.1000	+6.796%	1	83	-60.909%
2025-01-03	1.0600	1.0600	1.0300	1.0300	-14.167%	20	82	-58.252%
2024-12-31	1.2000	1.2000	1.2000	1.2000	+4.348%	1	82	-64.167%
2024-12-30	1.2500	1.2500	1.1500	1.1500	+15.000%	11	82	-62.609%
2024-12-26	1.0500	1.0500	1.0000	1.0000	-15.254%	54	71	-57.000%
2024-12-10	1.1800	1.1800	1.1800	1.1800	-1.667%	1	23	-63.559%
2024-12-03	1.2400	1.2400	1.2000	1.2000	+4.348%	3	22	-64.167%
2024-11-26	1.1500	1.1500	1.1500	1.1500	0.000%	4	19	-62.609%
2024-11-21	1.1500	1.1500	1.1500	1.1500	-30.303%	3	21	-62.609%
2024-10-28	1.6500	1.6500	1.6500	1.6500	+37.500%	1	18	-73.939%
2024-10-23	1.2000	1.2000	1.2000	1.2000	-33.333%	1	17	-64.167%
2024-10-18	1.8000	1.8000	1.8000	1.8000	+44.000%	4	16	-76.111%
2024-10-17	1.3800	1.3800	1.2500	1.2500	+13.636%	11	14	-65.600%
2024-10-16	1.1000	1.1000	1.1000	1.1000	-42.105%	1	4	-60.909%
2024-10-15	1.9000	1.9000	1.9000	1.9000	0.000%	1	4	-77.368%
2024-10-14	1.8100	1.9000	1.8100	1.9000	-13.636%	3	4	-77.368%
2024-10-07	2.0000	2.2000	2.0000	2.2000	-2.222%	2	1	-80.455%
2024-10-02	2.2500	2.2500	2.2500	2.2500	+6.132%	1	3	-80.889%
2024-09-30	2.1200	2.1200	2.1200	2.1200	-4.072%	1	2	-79.717%
2024-09-19	2.2100	2.2100	2.2100	2.2100	0.000%	1	1	-80.543%

.dark-mode .V5YJrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5YJrG{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P5SMR Jan 15 2027 5.00 Put (SMR270115P00005000)option OPRA

SMR20270115P5
SMR Jan 15 2027 5.00 Put (SMR270115P00005000)
option OPRA