Dark

SMR20270115P8
SMR Jan 15 2027 8.00 Put (SMR270115P00008000)
option OPRA

EOD

Oct 1, 2026

1.40+1.449%(+0.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.4000	1.3500	1.4000	+1.449%	8	5,681	0.000%
2026-09-30	1.2700	1.3800	1.2500	1.3800	-1.429%	33	5,679	+1.449%
2026-09-29	1.3100	1.4000	1.3100	1.4000	+3.704%	110	5,677	0.000%
2026-09-28	1.2600	1.3500	1.2600	1.3500	+8.871%	51	5,673	+3.704%
2026-09-25	1.1000	1.2400	1.1000	1.2400	+3.333%	29	5,669	+12.903%
2026-09-24	1.2100	1.2500	1.1700	1.2000	+8.108%	182	5,669	+16.667%
2026-09-23	1.2000	1.2000	1.0600	1.1100	+0.909%	583	5,639	+26.126%
2026-09-22	1.1500	1.1500	1.0500	1.1000	+1.852%	259	5,172	+27.273%
2026-09-21	1.1500	1.2000	1.0800	1.0800	-16.279%	86	4,938	+29.630%
2026-09-18	1.1300	1.3000	1.1300	1.2900	+21.698%	55	4,931	+8.527%
2026-09-17	1.1800	1.1800	1.0400	1.0600	-18.462%	78	4,924	+32.075%
2026-09-16	1.3500	1.3600	1.3000	1.3000	+0.775%	156	4,893	+7.692%
2026-09-15	1.3000	1.3000	1.2900	1.2900	+4.878%	5	4,828	+8.527%
2026-09-14	1.3000	1.3500	1.1900	1.2300	-1.600%	36	4,828	+13.821%
2026-09-11	1.1300	1.2500	1.0000	1.2500	+42.045%	124	4,833	+12.000%
2026-09-10	0.8800	0.8800	0.8500	0.8800	+12.821%	36	4,817	+59.091%
2026-09-09	0.7800	0.8100	0.7800	0.7800	+4.000%	20	4,818	+79.487%
2026-09-08	0.8500	0.8500	0.7500	0.7500	-26.471%	39	4,814	+86.667%
2026-09-04	1.0200	1.0800	0.9900	1.0200	+2.000%	46	4,821	+37.255%
2026-09-03	0.9900	1.0000	0.9200	1.0000	-1.961%	40	4,821	+40.000%
2026-09-02	1.1000	1.1700	1.0200	1.0200	-13.559%	25	4,822	+37.255%
2026-09-01	1.1600	1.2000	1.1300	1.1800	+3.509%	13	4,821	+18.644%
2026-08-31	1.1400	1.1400	1.1400	1.1400	-5.000%	4	4,821	+22.807%
2026-08-28	1.1100	1.2000	1.1100	1.2000	+8.108%	41	4,822	+16.667%
2026-08-27	1.1400	1.1400	1.0800	1.1100	-4.310%	40	4,825	+26.126%
2026-08-26	1.1200	1.2600	1.1200	1.1600	+4.505%	42	4,825	+20.690%
2026-08-25	1.1500	1.1700	1.0600	1.1100	-13.281%	25	4,821	+26.126%
2026-08-24	1.3200	1.3500	1.2000	1.2800	+6.667%	23	4,827	+9.375%
2026-08-21	1.1000	1.2200	1.1000	1.2000	-7.692%	73	4,829	+16.667%
2026-08-20	1.2000	1.3500	1.2000	1.3000	-7.801%	466	4,798	+7.692%
2026-08-19	1.4300	1.4300	1.3600	1.4100	0.000%	30	4,423	-0.709%
2026-08-18	1.4000	1.4500	1.4000	1.4100	+7.634%	110	4,424	-0.709%
2026-08-14	1.2400	1.3400	1.2100	1.3100	+6.504%	99	4,424	+6.870%
2026-08-13	1.2200	1.3000	1.1700	1.2300	-6.107%	29	4,425	+13.821%
2026-08-12	1.3600	1.3600	1.2500	1.3100	+1.550%	31	4,425	+6.870%
2026-08-11	1.3700	1.3800	1.2900	1.2900	-11.034%	122	4,425	+8.527%
2026-08-10	1.4000	1.4700	1.4000	1.4500	+5.839%	26	4,383	-3.448%
2026-08-07	1.4600	1.4700	1.3400	1.3700	-9.868%	47	4,383	+2.190%
2026-08-06	1.5200	1.5200	1.5200	1.5200	-6.173%	2	4,418	-7.895%
2026-08-05	1.6000	1.6200	1.5900	1.6200	0.000%	28	4,418	-13.580%
2026-08-04	1.6200	1.6200	1.6200	1.6200	-7.955%	3	4,417	-13.580%
2026-08-03	1.8900	1.8900	1.6800	1.7600	-4.348%	490	4,417	-20.455%
2026-07-31	1.9200	1.9200	1.8300	1.8400	-0.541%	133	3,978	-23.913%
2026-07-30	2.0800	2.0800	1.8500	1.8500	-11.905%	87	3,873	-24.324%
2026-07-29	2.1400	2.1400	2.1000	2.1000	+5.000%	10	3,790	-33.333%
2026-07-28	1.9100	2.0100	1.9000	2.0000	0.000%	21	3,788	-30.000%
2026-07-24	1.9100	2.0000	1.9100	2.0000	+10.497%	4	3,787	-30.000%
2026-07-23	1.8100	1.8100	1.8100	1.8100	-6.218%	2	3,787	-22.652%
2026-07-22	1.8400	1.9400	1.8000	1.9300	+1.047%	26	3,787	-27.461%
2026-07-21	1.9900	1.9900	1.9100	1.9100	-10.748%	12	3,783	-26.702%
2026-07-20	2.2100	2.2600	2.1100	2.1400	-1.835%	57	3,783	-34.579%
2026-07-17	2.3600	2.4200	2.1800	2.1800	-4.386%	46	3,762	-35.780%
2026-07-16	2.0800	2.2800	2.0800	2.2800	+15.736%	32	3,781	-38.596%
2026-07-15	2.0000	2.0100	1.9700	1.9700	+2.604%	11	3,774	-28.934%
2026-07-14	1.9900	1.9900	1.9200	1.9200	-4.000%	34	3,773	-27.083%
2026-07-13	1.9000	2.0300	1.9000	2.0000	+6.952%	364	3,771	-30.000%
2026-07-10	1.8800	1.9600	1.8700	1.8700	+1.630%	23	3,767	-25.134%
2026-07-09	1.8400	1.8600	1.8400	1.8400	-4.167%	19	3,765	-23.913%
2026-07-08	2.0000	2.0000	1.9200	1.9200	0.000%	11	3,755	-27.083%
2026-07-07	1.7800	1.9500	1.7800	1.9200	+13.609%	16	3,754	-27.083%
2026-07-02	1.5700	1.7100	1.5700	1.6900	+4.321%	6	3,751	-17.160%
2026-07-01	1.6200	1.6200	1.6200	1.6200	-2.994%	1	3,751	-13.580%
2026-06-30	1.6700	1.6700	1.6700	1.6700	0.000%	1	3,751	-16.168%
2026-06-25	1.6700	1.6700	1.6700	1.6700	-1.183%	1	3,751	-16.168%
2026-06-24	1.6700	1.6900	1.6700	1.6900	+8.333%	3	3,751	-17.160%
2026-06-23	1.5400	1.5800	1.5400	1.5600	+12.230%	10	3,749	-10.256%
2026-06-22	1.5200	1.5800	1.3900	1.3900	-2.113%	107	3,748	+0.719%
2026-06-18	1.6600	1.6600	1.4200	1.4200	-12.346%	41	3,721	-1.408%
2026-06-17	1.7300	1.7300	1.6000	1.6200	-8.989%	30	3,721	-13.580%
2026-06-16	1.7600	1.8000	1.7000	1.7800	+7.229%	6	3,721	-21.348%
2026-06-15	1.7200	1.7200	1.6600	1.6600	-14.872%	22	3,738	-15.663%
2026-06-12	1.9500	2.0000	1.9000	1.9500	-7.143%	15	3,738	-28.205%
2026-06-11	2.1000	2.1000	2.1000	2.1000	+3.960%	11	3,738	-33.333%
2026-06-10	2.0000	2.0200	2.0000	2.0200	+2.538%	7	3,738	-30.693%
2026-06-09	1.9600	2.1200	1.9600	1.9700	+4.787%	34	3,736	-28.934%
2026-06-08	1.8600	1.8800	1.8600	1.8800	-6.468%	2	3,716	-25.532%
2026-06-05	1.9300	2.0100	1.9300	2.0100	+21.818%	22	3,714	-30.348%
2026-06-04	1.6700	1.7000	1.6500	1.6500	0.000%	39	3,713	-15.152%
2026-06-03	1.6200	1.9100	1.6200	1.6500	+13.014%	20	3,718	-15.152%
2026-06-02	1.5300	1.5300	1.2000	1.4600	0.000%	16	3,709	-4.110%
2026-06-01	1.5000	1.5400	1.4400	1.4600	-2.667%	42	3,708	-4.110%
2026-05-29	1.5200	1.5200	1.3200	1.5000	0.000%	67	3,675	-6.667%
2026-05-27	1.5300	1.5700	1.4900	1.5000	-2.597%	20	3,628	-6.667%
2026-05-26	1.5000	1.6400	1.4900	1.5400	-11.494%	305	3,627	-9.091%
2026-05-21	1.7900	1.7900	1.7300	1.7400	+5.455%	53	3,626	-19.540%
2026-05-20	1.8500	1.8500	1.6500	1.6500	-14.508%	17	3,626	-15.152%
2026-05-19	2.0000	2.0700	1.9000	1.9300	+5.464%	22	3,588	-27.461%
2026-05-18	1.8000	1.8600	1.7500	1.8300	+10.241%	58	3,588	-23.497%
2026-05-15	1.6800	1.7200	1.6300	1.6600	+3.750%	29	3,588	-15.663%
2026-05-14	1.6100	1.6100	1.5300	1.6000	+0.629%	13	3,563	-12.500%
2026-05-13	1.6200	1.6200	1.5700	1.5900	+1.274%	3,091	3,560	-11.950%
2026-05-12	1.4400	1.6200	1.4000	1.5700	+6.081%	50	3,560	-10.828%
2026-05-11	1.4100	1.4800	1.4100	1.4800	-1.333%	7	3,560	-5.405%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+2.041%	1	903	-6.667%
2026-05-06	1.4900	1.5000	1.4700	1.4700	-10.909%	37	902	-4.762%
2026-05-05	1.6000	1.6500	1.6000	1.6500	+4.430%	42	897	-15.152%
2026-05-04	1.5300	1.6500	1.5300	1.5800	-1.863%	309	855	-11.392%
2026-05-01	1.5800	1.6600	1.5400	1.6100	-9.551%	56	654	-13.043%
2026-04-29	1.7800	1.8700	1.7600	1.7800	+1.714%	529	654	-21.348%
2026-04-28	1.7500	1.7700	1.7500	1.7500	+2.941%	50	134	-20.000%
2026-04-27	1.6000	1.7000	1.6000	1.7000	+0.592%	3	97	-17.647%
2026-04-23	1.5600	1.6900	1.5600	1.6900	-0.588%	11	94	-17.160%
2026-04-21	1.6500	1.7000	1.6500	1.7000	+7.595%	51	32	-17.647%
2026-04-20	1.5800	1.5800	1.5800	1.5800	-2.469%	10	32	-11.392%
2026-04-17	1.6200	1.6200	1.6200	1.6200	-10.989%	9	22	-13.580%
2026-04-16	1.8000	1.8200	1.7800	1.8200	0.000%	13	0	-23.077%

.dark-mode .cRLmv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cRLmv6{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P8SMR Jan 15 2027 8.00 Put (SMR270115P00008000)option OPRA

SMR20270115P8
SMR Jan 15 2027 8.00 Put (SMR270115P00008000)
option OPRA