Dark

SMR20270115P6
SMR Jan 15 2027 6.00 Put (SMR270115P00006000)
option OPRA

EOD

Oct 1, 2026

0.4500+4.651%(+0.0200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4600	0.4400	0.4500	+4.651%	47	4,070	0.000%
2026-09-30	0.4500	0.4500	0.4200	0.4300	-4.444%	321	4,113	+4.651%
2026-09-29	0.4300	0.4500	0.4000	0.4500	+7.143%	1,018	3,985	0.000%
2026-09-28	0.4200	0.4300	0.4100	0.4200	+20.000%	193	3,026	+7.143%
2026-09-25	0.3500	0.3500	0.3500	0.3500	-16.667%	10	2,852	+28.571%
2026-09-24	0.4200	0.4200	0.4200	0.4200	+23.529%	1	2,842	+7.143%
2026-09-23	0.3400	0.3400	0.3400	0.3400	0.000%	3	2,841	+32.353%
2026-09-22	0.3600	0.3600	0.3400	0.3400	-5.556%	16	2,838	+32.353%
2026-09-21	0.3800	0.3800	0.3500	0.3600	-14.286%	51	2,839	+25.000%
2026-09-18	0.4100	0.4400	0.3900	0.4200	+27.273%	17	2,890	+7.143%
2026-09-17	0.3600	0.3700	0.3300	0.3300	-25.000%	8	2,881	+36.364%
2026-09-16	0.4600	0.4600	0.4300	0.4400	+2.326%	152	2,879	+2.273%
2026-09-15	0.4500	0.4500	0.4300	0.4300	+2.381%	15	2,841	+4.651%
2026-09-14	0.4700	0.4700	0.4100	0.4200	-2.326%	42	2,836	+7.143%
2026-09-11	0.3700	0.4300	0.3700	0.4300	+34.375%	79	2,854	+4.651%
2026-09-10	0.3200	0.3200	0.3200	0.3200	+28.000%	20	2,783	+40.625%
2026-09-08	0.2800	0.2800	0.2500	0.2500	-28.571%	40	2,803	+80.000%
2026-09-04	0.3500	0.3500	0.3500	0.3500	+6.061%	40	2,763	+28.571%
2026-09-03	0.3300	0.3300	0.3300	0.3300	-8.333%	3	2,763	+36.364%
2026-09-02	0.4000	0.4000	0.3600	0.3600	-12.195%	11	2,763	+25.000%
2026-09-01	0.4800	0.4800	0.4100	0.4100	+2.500%	13	2,774	+9.756%
2026-08-27	0.4100	0.4100	0.4000	0.4000	-13.043%	42	2,786	+12.500%
2026-08-26	0.4500	0.4900	0.4500	0.4600	+21.053%	11	2,748	-2.174%
2026-08-25	0.4400	0.4400	0.3800	0.3800	-22.449%	3	2,738	+18.421%
2026-08-24	0.4700	0.5300	0.4600	0.4900	+4.255%	32	2,739	-8.163%
2026-08-21	0.4800	0.4800	0.4400	0.4700	-7.843%	32	2,731	-4.255%
2026-08-20	0.5200	0.5200	0.5100	0.5100	+2.000%	5	2,759	-11.765%
2026-08-19	0.5500	0.5500	0.5000	0.5000	-10.714%	15	2,754	-10.000%
2026-08-18	0.5600	0.5700	0.5600	0.5600	+3.704%	10	2,749	-19.643%
2026-08-17	0.5400	0.5400	0.5400	0.5400	+3.846%	4	2,739	-16.667%
2026-08-14	0.4900	0.5400	0.4900	0.5200	+6.122%	51	2,739	-13.462%
2026-08-13	0.5300	0.5300	0.4900	0.4900	-5.769%	45	2,691	-8.163%
2026-08-12	0.5600	0.5600	0.5200	0.5200	-1.887%	2	2,646	-13.462%
2026-08-11	0.6000	0.6000	0.5300	0.5300	-14.516%	4	2,648	-15.094%
2026-08-10	0.6300	0.6300	0.6200	0.6200	+5.085%	6	2,644	-27.419%
2026-08-07	0.5800	0.5900	0.5700	0.5900	-11.940%	164	2,638	-23.729%
2026-08-06	0.6400	0.7000	0.6400	0.6700	-6.944%	5	2,624	-32.836%
2026-08-04	0.7300	0.7500	0.7200	0.7200	-8.861%	27	2,625	-37.500%
2026-08-03	0.7900	0.7900	0.7900	0.7900	-10.227%	16	2,629	-43.038%
2026-07-31	0.8800	0.8800	0.8800	0.8800	-12.000%	1	2,645	-48.864%
2026-07-29	1.0400	1.0400	1.0000	1.0000	+11.111%	84	2,645	-55.000%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-3.226%	1	2,640	-50.000%
2026-07-23	0.8400	0.9300	0.8300	0.9300	+4.494%	41	2,640	-51.613%
2026-07-22	0.8500	0.8900	0.8300	0.8900	+1.136%	29	2,639	-49.438%
2026-07-21	0.9200	0.9200	0.8800	0.8800	-15.385%	13	2,639	-48.864%
2026-07-20	1.1000	1.1000	1.0400	1.0400	-11.111%	12	2,626	-56.731%
2026-07-17	1.1500	1.2100	1.1100	1.1700	+2.632%	46	2,615	-61.538%
2026-07-16	1.0000	1.1400	1.0000	1.1400	+23.913%	57	2,612	-60.526%
2026-07-15	0.9100	0.9200	0.9100	0.9200	0.000%	4	2,655	-51.087%
2026-07-14	0.9200	0.9200	0.9200	0.9200	-6.122%	1	2,651	-51.087%
2026-07-13	0.9800	0.9800	0.9800	0.9800	+3.158%	1	2,650	-54.082%
2026-07-10	0.8600	0.9600	0.8600	0.9500	0.000%	12	2,649	-52.632%
2026-07-08	0.9400	0.9500	0.9400	0.9500	+7.955%	4	2,650	-52.632%
2026-07-07	0.8800	0.8800	0.8800	0.8800	+6.024%	1	2,646	-48.864%
2026-07-06	0.8400	0.8400	0.8100	0.8300	+1.220%	46	2,645	-45.783%
2026-07-02	0.7800	0.8200	0.7700	0.8200	+6.494%	10	2,604	-45.122%
2026-07-01	0.7600	0.7700	0.7600	0.7700	-6.098%	26	2,604	-41.558%
2026-06-30	0.8300	0.8300	0.8200	0.8200	+3.797%	10	2,580	-45.122%
2026-06-29	0.8300	0.8300	0.7900	0.7900	-5.952%	11	2,580	-43.038%
2026-06-26	0.8500	0.8500	0.8300	0.8400	-1.176%	12	2,570	-46.429%
2026-06-25	0.8400	0.8500	0.7800	0.8500	+18.056%	45	2,572	-47.059%
2026-06-24	0.8200	0.8200	0.7200	0.7200	-8.861%	11	2,575	-37.500%
2026-06-23	0.7900	0.7900	0.7900	0.7900	+12.857%	2	2,565	-43.038%
2026-06-22	0.7100	0.7100	0.7000	0.7000	-4.110%	3	2,567	-35.714%
2026-06-18	0.7900	0.8300	0.7000	0.7300	-9.877%	1,224	2,828	-38.356%
2026-06-17	0.8100	0.8100	0.8100	0.8100	-8.989%	1	2,828	-44.444%
2026-06-16	0.9200	0.9200	0.8900	0.8900	-5.319%	12	2,828	-49.438%
2026-06-12	0.9700	0.9700	0.9400	0.9400	-12.150%	22	2,830	-52.128%
2026-06-11	1.1100	1.1100	1.0700	1.0700	+5.941%	4	2,830	-57.944%
2026-06-10	1.0300	1.0500	0.9900	1.0100	-7.339%	1,115	2,826	-55.446%
2026-06-09	1.0700	1.0900	1.0700	1.0900	+18.478%	40	2,690	-58.716%
2026-06-08	0.9200	0.9200	0.9200	0.9200	-13.208%	1	2,686	-51.087%
2026-06-05	0.9000	1.0600	0.8800	1.0600	+27.711%	51	2,687	-57.547%
2026-06-03	0.8200	0.9900	0.7400	0.8300	+18.571%	2,010	2,636	-45.783%
2026-06-02	0.7500	0.7500	0.7000	0.7000	0.000%	305	666	-35.714%
2026-06-01	0.8100	0.8100	0.7000	0.7000	-6.667%	46	656	-35.714%
2026-05-29	0.7300	0.7500	0.7300	0.7500	+4.167%	8	648	-40.000%
2026-05-28	0.7200	0.7200	0.7200	0.7200	-2.703%	3	641	-37.500%
2026-05-27	0.7400	0.7400	0.7400	0.7400	0.000%	2	638	-39.189%
2026-05-26	0.7400	0.7400	0.7400	0.7400	-10.843%	2	640	-39.189%
2026-05-22	0.8300	0.8300	0.8300	0.8300	-17.822%	2	640	-45.783%
2026-05-19	1.0000	1.0300	0.9900	1.0100	+2.020%	43	638	-55.446%
2026-05-18	0.9300	0.9900	0.9100	0.9900	+19.277%	21	638	-54.545%
2026-05-15	0.8300	0.8500	0.8200	0.8300	+6.410%	41	638	-45.783%
2026-05-14	0.7800	0.7800	0.7800	0.7800	0.000%	14	633	-42.308%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-6.024%	2	617	-42.308%
2026-05-08	0.8000	0.8400	0.7000	0.8300	+12.162%	65	617	-45.783%
2026-05-07	0.7400	0.7400	0.7400	0.7400	+5.714%	4	552	-39.189%
2026-05-06	0.7400	0.7400	0.7000	0.7000	-17.647%	26	548	-35.714%
2026-05-05	0.8500	0.8500	0.8400	0.8500	-7.609%	302	534	-47.059%
2026-05-04	0.8800	0.9200	0.8800	0.9200	+9.524%	2	234	-51.087%
2026-05-01	0.8300	0.8400	0.8300	0.8400	-12.500%	13	233	-46.429%
2026-04-29	0.9600	0.9600	0.9600	0.9600	+4.348%	1	233	-53.125%
2026-04-28	0.9200	0.9300	0.9200	0.9200	+13.580%	12	232	-51.087%
2026-04-24	0.8400	0.8900	0.7900	0.8100	-4.706%	38	220	-44.444%
2026-04-22	0.8400	0.8500	0.8400	0.8500	-5.556%	106	213	-47.059%
2026-04-21	0.8500	0.9000	0.8500	0.9000	-7.216%	6	101	-50.000%
2026-04-16	0.8800	0.9700	0.8800	0.9700	0.000%	101	101	-53.608%

.dark-mode .Jc7H75{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jc7H75{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P6SMR Jan 15 2027 6.00 Put (SMR270115P00006000)option OPRA

SMR20270115P6
SMR Jan 15 2027 6.00 Put (SMR270115P00006000)
option OPRA