Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SMR20270115P7
SMR Jan 15 2027 7.00 Put (SMR270115P00007000)
option OPRA

EOD
Aug 5, 2026
1.13+1.802%(+0.02)13
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-05		1.12001.13001.12001.1300+1.802%139,7460.000%
2026-08-04		1.17001.17001.10001.1100-9.756%589,746+1.802%
2026-08-03		1.23001.23001.23001.2300-3.150%19,731-8.130%
2026-07-31		1.27001.27001.27001.2700-5.224%19,732-11.024%
2026-07-30		1.34001.34001.34001.3400-16.250%19,731-15.672%
2026-07-29		1.46001.60001.46001.6000+15.942%99,731-29.375%
2026-07-28		1.40001.51001.37001.3800-3.497%319,734-18.116%
2026-07-27		1.34001.43001.34001.4300+2.878%69,742-20.979%
2026-07-24		1.39001.39001.39001.3900+5.303%39,743-18.705%
2026-07-23		1.43001.43001.32001.3200+5.600%59,743-14.394%
2026-07-22		1.32001.32001.25001.2500-7.407%509,745-9.600%
2026-07-21		1.35001.35001.35001.3500-12.338%39,740-16.296%
2026-07-20		1.54001.58001.53001.5400-4.938%1,0189,737-26.623%
2026-07-17		1.71001.76001.59001.6200-2.410%629,729-30.247%
2026-07-16		1.56001.66001.56001.6600+12.925%659,715-31.928%
2026-07-15		1.41001.47001.39001.47000.000%509,702-23.129%
2026-07-13		1.46001.47001.46001.4700+7.299%49,723-23.129%
2026-07-10		1.39001.41001.34001.3700-1.439%299,722-17.518%
2026-07-08		1.39001.42001.37001.3900-0.714%1,5229,722-18.705%
2026-07-07		1.40001.45001.32001.4000+12.000%188,672-19.286%
2026-07-06		1.21001.25001.20001.25000.000%738,665-9.600%
2026-07-02		1.16001.25001.16001.2500+8.696%148,603-9.600%
2026-07-01		1.17001.18001.13001.1500-3.361%88,603-1.739%
2026-06-30		1.22001.22001.19001.1900-0.833%38,607-5.042%
2026-06-29		1.20001.20001.20001.2000-2.439%108,604-5.833%
2026-06-26		1.26001.26001.21001.2300+1.653%158,594-8.130%
2026-06-25		1.18001.24001.16001.21000.000%408,581-6.612%
2026-06-24		1.27001.27001.21001.2100+15.238%4338,578-6.612%
2026-06-22		1.05001.05001.05001.05000.000%28,151+7.619%
2026-06-18		1.19001.21001.05001.0500-10.256%1,3019,206+7.619%
2026-06-17		1.20001.24001.17001.1700-11.364%89,206-3.419%
2026-06-16		1.29001.32001.29001.3200+5.600%49,206-14.394%
2026-06-15		1.25001.25001.25001.2500-11.972%29,206-9.600%
2026-06-12		1.40001.44001.40001.4200-11.250%239,206-20.423%
2026-06-11		1.60001.60001.60001.6000+8.108%109,206-29.375%
2026-06-10		1.43001.48001.43001.4800-4.516%1,1019,206-23.649%
2026-06-09		1.48001.55001.48001.5500+11.511%118,490-27.097%
2026-06-08		1.39001.39001.39001.3900-4.795%28,484-18.705%
2026-06-05		1.30001.51001.30001.4600+19.672%578,485-22.603%
2026-06-04		1.26001.26001.22001.2200+4.274%48,470-7.377%
2026-06-03		1.20001.32001.17001.1700+11.429%448,467-3.419%
2026-06-02		1.01001.05001.01001.0500-3.670%328,473+7.619%
2026-06-01		1.09001.09001.02001.0900+3.810%388,493+3.670%
2026-05-29		1.15001.15001.05001.0500-7.895%198,483+7.619%
2026-05-28		1.14001.14001.14001.1400-0.870%28,492-0.877%
2026-05-27		1.03001.15001.03001.1500+6.481%58,494-1.739%
2026-05-26		1.07001.08001.07001.0800-8.475%418,495+4.630%
2026-05-22		1.18001.18001.18001.1800-5.600%128,495-4.237%
2026-05-21		1.29001.31001.25001.2500-7.407%338,489-9.600%
2026-05-20		1.42001.42001.32001.3500-0.735%1868,489-16.296%
2026-05-19		1.43001.52001.36001.3600+2.256%1218,556-16.912%
2026-05-18		1.28001.37001.28001.3300+3.906%308,556-15.038%
2026-05-15		1.24001.28001.21001.2800+6.667%2388,556-11.719%
2026-05-14		1.18001.20001.18001.2000+4.348%98,564-5.833%
2026-05-13		1.15001.16001.13001.1500-0.862%808,563-1.739%
2026-05-12		1.09001.22001.09001.1600+13.725%178,563-2.586%
2026-05-11		1.10001.10001.02001.0200-11.304%228,563+10.784%
2026-05-08		1.13001.16001.13001.1500+4.545%248,524-1.739%
2026-05-07		1.10001.11001.10001.1000+4.762%58,510+2.727%
2026-05-06		1.09001.10001.00001.0500-13.223%488,510+7.619%
2026-05-05		1.21001.23001.21001.2100+4.310%88,548-6.612%
2026-05-04		1.16001.29001.15001.1600-3.333%888,547-2.586%
2026-05-01		1.24001.24001.15001.20000.000%918,590-5.833%
2026-04-30		1.21001.21001.20001.2000-7.692%118,590-5.833%
2026-04-29		1.35001.35001.30001.3000+0.775%798,586-13.077%
2026-04-28		1.29001.29001.29001.2900+4.878%18,585-12.403%
2026-04-27		1.28001.28001.15001.2300-6.107%68,586-8.130%
2026-04-24		1.31001.31001.31001.3100+6.504%28,588-13.740%
2026-04-23		1.12001.33001.01001.2300-3.906%7708,588-8.130%
2026-04-22		1.23001.28001.14001.2800-0.775%127,901-11.719%
2026-04-21		1.14001.30001.14001.2900+13.158%587,899-12.403%
2026-04-20		1.20001.20001.14001.1400-4.202%147,899-0.877%
2026-04-17		1.24001.24001.14001.1900-12.500%587,899-5.042%
2026-04-16		1.35001.36001.32001.3600-1.449%77,896-16.912%
2026-04-15		1.34001.38001.34001.3800-10.968%1147,895-18.116%
2026-04-14		1.43001.58001.43001.5500-6.627%3137,927-27.097%
2026-04-13		1.73001.73001.66001.6600-3.488%1407,686-31.928%
2026-04-10		1.60001.73001.60001.7200+6.173%327,586-34.302%
2026-04-09		1.59001.62001.58001.6200+0.621%147,588-30.247%
2026-04-08		1.60001.61001.60001.6100-5.848%127,585-29.814%
2026-04-07		1.66001.74001.66001.7100+11.039%197,573-33.918%
2026-04-06		1.55001.56001.51001.5400-2.532%1,0087,573-26.623%
2026-04-02		1.60001.62001.58001.5800+5.333%236,550-28.481%
2026-04-01		1.42001.50001.42001.5000-6.250%346,550-24.667%
2026-03-30		1.44001.60001.44001.6000+0.629%116,526-29.375%
2026-03-27		1.51001.59001.51001.5900+9.655%186,520-28.931%
2026-03-26		1.43001.45001.43001.4500+10.687%3116,530-22.069%
2026-03-25		1.31001.31001.31001.3100-9.028%26,816-13.740%
2026-03-24		1.40001.44001.40001.4400-2.041%246,814-21.528%
2026-03-20		1.45001.47001.45001.47000.000%3236,812-23.129%
2026-03-19		1.47001.47001.47001.4700+6.522%16,523-23.129%
2026-03-18		1.38001.38001.38001.38000.000%16,522-18.116%
2026-03-17		1.38001.38001.38001.3800-7.383%16,523-18.116%
2026-03-13		1.51001.52001.49001.4900+1.361%36,523-24.161%
2026-03-12		1.51001.51001.47001.4700+0.685%56,521-23.129%
2026-03-11		1.42001.46001.42001.4600-2.013%316,519-22.603%
2026-03-10		1.45001.49001.45001.4900-3.247%6,0056,488-24.161%
2026-03-09		1.53001.55001.53001.5400-0.645%30770-26.623%
2026-03-06		1.52001.55001.50001.5500+9.929%35774-27.097%
2026-03-05		1.45001.47001.41001.4100+3.676%17748-19.858%
2026-03-04		1.36001.36001.36001.3600+2.256%30752-16.912%
2026-03-02		1.36001.36001.33001.3300-8.276%6727-15.038%
2026-02-27		1.47001.47001.30001.4500+2.837%64727-22.069%
2026-02-26		1.42001.43001.36001.4100+2.174%50786-19.858%
2026-02-24		1.50001.50001.38001.3800-10.390%3764-18.116%
2026-02-23		1.42001.54001.42001.5400+14.074%95764-26.623%
2026-02-20		1.35001.35001.35001.3500+5.469%1754-16.296%
2026-02-19		1.28001.28001.28001.2800-3.759%23753-11.719%
2026-02-18		1.35001.35001.33001.3300-4.317%3730-15.038%
2026-02-17		1.39001.39001.39001.3900+9.449%3727-18.705%
2026-02-13		1.35001.36001.27001.2700+9.483%3721-11.024%
2026-02-11		1.16001.16001.16001.1600+28.889%3721-2.586%
2026-02-09		1.00001.00000.90000.9000-17.431%7718+25.556%
2026-02-06		1.09001.09001.09001.0900-9.167%10714+3.670%
2026-02-05		1.20001.20001.15001.2000+27.660%3709-5.833%
2026-02-04		1.07001.10000.94000.9400-9.615%7707+20.213%
2026-02-02		1.04001.04001.04001.0400+15.556%1706+8.654%
2026-01-29		0.90000.90000.90000.9000+2.273%1705+25.556%
2026-01-28		0.88000.88000.88000.8800-5.376%1704+28.409%
2026-01-27		0.93000.93000.93000.9300+5.682%51704+21.505%
2026-01-23		0.88000.88000.88000.8800+2.326%1654+28.409%
2026-01-22		0.88000.94000.86000.8600-3.371%48654+31.395%
2026-01-21		0.85000.89000.85000.8900-1.111%7658+26.966%
2026-01-15		0.97000.97000.90000.9000+4.651%30651+25.556%
2026-01-14		0.89000.89000.86000.8600-6.522%6621+31.395%
2026-01-13		0.93000.93000.92000.9200-4.167%2615+22.826%
2026-01-12		0.96000.96000.96000.9600+7.865%10615+17.708%
2026-01-09		1.00001.00000.89000.8900-7.292%4615+26.966%
2026-01-08		0.91000.96000.91000.9600-7.692%11615+17.708%
2026-01-05		1.13001.14001.04001.0400-21.805%10626+8.654%
2026-01-02		1.33001.33001.33001.3300-2.920%1631-15.038%
2025-12-31		1.42001.42001.37001.3700+0.735%100530-17.518%
2025-12-30		1.29001.36001.29001.36000.000%13530-16.912%
2025-12-29		1.36001.36001.36001.3600+4.615%1530-16.912%
2025-12-26		1.30001.31001.30001.3000+10.169%78530-13.077%
2025-12-24		1.18001.18001.18001.1800-0.840%5534-4.237%
2025-12-23		1.19001.19001.19001.1900-4.800%1534-5.042%
2025-12-22		1.25001.25001.25001.2500+2.459%16534-9.600%
2025-12-17		1.19001.22001.17001.2200+50.617%52536-7.377%
2025-12-09		0.81000.81000.81000.8100-4.706%1512+39.506%
2025-12-04		0.76000.85000.76000.8500-15.000%12511+32.941%
2025-12-03		1.00001.00001.00001.0000-7.407%15510+13.000%
2025-12-02		1.08001.08001.08001.08000.000%1495+4.630%
2025-12-01		1.07001.08001.07001.0800+0.935%4496+4.630%
2025-11-26		1.02001.07001.02001.0700-10.833%151377+5.607%
2025-11-24		1.20001.20001.20001.2000+1.695%1377-5.833%
2025-11-21		1.29001.29001.18001.1800+29.670%41377-4.237%
2025-11-20		0.91000.91000.91000.9100-6.186%1336+24.176%
2025-11-19		0.97000.97000.97000.9700+1.042%1336+16.495%
2025-11-14		0.96000.96000.95000.9600+6.667%151336+17.708%
2025-11-13		0.85000.90000.85000.9000+4.651%8186+25.556%
2025-11-12		0.86000.86000.86000.8600+4.878%1178+31.395%
2025-11-11		0.83000.83000.82000.8200+7.895%7171+37.805%
2025-11-10		0.75000.76000.73000.7600+8.571%4171+48.684%
2025-11-07		0.70000.70000.70000.70000.000%8172+61.429%
2025-11-06		0.70000.70000.70000.7000+32.075%2172+61.429%
2025-10-28		0.62000.62000.53000.5300-38.372%51172+113.208%
2025-10-21		0.66000.86000.66000.8600+56.364%21156+31.395%
2025-10-20		0.55000.55000.55000.5500-12.698%2156+105.455%
2025-10-17		0.63000.63000.63000.6300+34.043%1156+79.365%
2025-09-18		0.47000.47000.47000.4700-20.339%1155+140.426%
2025-09-04		0.59000.59000.59000.5900+40.476%5155+91.525%
2025-08-29		0.42000.42000.42000.4200-23.636%2153+169.048%
2025-08-22		0.55000.55000.55000.5500-26.667%1153+105.455%
2025-08-13		0.78000.78000.75000.7500+13.636%7154+50.667%
2025-08-05		0.70000.70000.66000.6600+8.197%5157+71.212%
2025-07-25		0.61000.61000.61000.6100-12.857%1162+85.246%
2025-07-22		0.70000.70000.70000.7000+1.449%1162+61.429%
2025-07-18		0.69000.69000.69000.6900-18.824%10161+63.768%
2025-07-07		0.85000.85000.85000.8500-4.494%1161+32.941%
2025-06-30		0.89000.89000.89000.8900+5.952%5162+26.966%
2025-06-26		0.84000.84000.84000.8400-7.692%2159+34.524%
2025-06-25		0.91000.91000.91000.9100+8.333%10157+24.176%
2025-06-24		0.84000.84000.84000.8400-32.800%3147+34.524%
2025-06-17		1.25001.25001.25001.2500+32.979%1144-9.600%
2025-06-16		0.85000.94000.85000.9400-18.261%4144+20.213%
2025-06-09		1.15001.15001.15001.1500+8.491%1142-1.739%
2025-06-03		1.06001.06001.06001.0600+13.978%10142+6.604%
2025-06-02		0.93000.93000.93000.9300-22.500%10149+21.505%
2025-05-30		1.20001.20001.20001.2000+26.316%20142-5.833%
2025-05-27		0.96000.96000.95000.9500-17.391%7135+18.947%
2025-05-23		1.00001.15001.00001.1500-1.709%19057-1.739%
2025-05-19		1.17001.17001.17001.1700-2.500%1057-3.419%
2025-05-13		1.20001.20001.20001.2000-24.051%458-5.833%
2025-05-06		1.58001.58001.58001.5800-31.004%1054-28.481%
2025-04-04		2.29002.29002.29002.2900+26.519%853-50.655%
2025-04-01		1.90001.90001.81001.8100+1.685%2155-37.569%
2025-03-26		1.78001.78001.78001.7800-2.732%545-36.517%
2025-03-04		1.83001.83001.83001.8300-8.500%145-38.251%
2025-03-03		2.00002.00002.00002.0000+17.647%146-43.500%
2025-02-21		1.70001.70001.70001.7000+6.250%1046-33.529%
2025-02-14		1.60001.60001.60001.60000.000%246-29.375%
2025-02-06		1.60001.60001.60001.60000.000%546-29.375%
2025-01-22		1.60001.60001.60001.6000-20.000%141-29.375%
2025-01-13		2.00002.00002.00002.0000+4.167%1041-43.500%
2024-12-27		1.92001.92001.92001.9200+2.128%243-41.146%
2024-12-26		1.85001.88001.85001.8800-6.000%243-39.894%
2024-12-24		2.00002.00002.00002.0000-2.913%143-43.500%
2024-12-19		2.06002.06002.06002.0600+8.421%143-45.146%
2024-12-04		1.90001.90001.90001.9000+5.556%1043-40.526%
2024-12-02		1.80001.80001.80001.8000-10.000%133-37.222%
2024-11-25		1.89002.00001.89002.0000-2.439%433-43.500%
2024-11-14		2.05002.05002.05002.0500-16.327%231-44.878%
2024-11-08		2.45002.45002.45002.4500+2.083%429-53.878%
2024-10-22		2.40002.40002.40002.4000-21.311%527-52.917%
2024-10-18		3.05003.05003.05003.0500+19.608%222-62.951%
2024-10-17		2.55002.55002.55002.5500-10.526%122-55.686%
2024-10-16		2.20002.85002.20002.8500-16.176%1121-60.351%
2024-10-09		3.40003.40003.40003.4000-2.857%110-66.765%
2024-10-08		3.50003.50003.50003.5000-29.435%310-67.714%
2024-10-04		4.96004.96004.96004.9600+72.822%212-77.218%
2024-10-03		2.87002.87002.87002.8700-12.232%511-60.627%
2024-09-30		3.62003.62003.27003.2700+5.484%26-65.443%
2024-09-24		3.10003.10003.10003.1000-3.125%18-63.548%
2024-09-19		3.03003.30003.03003.20000.000%47-64.688%
2024-09-18		3.20003.20003.20003.20000.000%33-64.688%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC