Dark

SMR20270115P9
SMR Jan 15 2027 9.00 Put (SMR270115P00009000)
option OPRA

EOD

Oct 1, 2026

1.99-1.485%(-0.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.0700	1.9900	1.9900	-1.485%	11	1,359	0.000%
2026-09-30	2.0200	2.0200	2.0200	2.0200	-1.942%	1	1,355	-1.485%
2026-09-29	1.9700	2.0800	1.9700	2.0600	+7.292%	21	1,354	-3.398%
2026-09-28	1.8900	1.9800	1.8900	1.9200	+9.714%	8	1,344	+3.646%
2026-09-25	1.7600	1.8400	1.7500	1.7500	-2.235%	218	1,347	+13.714%
2026-09-24	1.8200	1.8300	1.7600	1.7900	+7.831%	107	1,260	+11.173%
2026-09-23	1.7000	1.7000	1.6000	1.6600	+2.469%	63	1,229	+19.880%
2026-09-22	1.6000	1.6400	1.5900	1.6200	-2.994%	227	1,181	+22.840%
2026-09-21	1.6000	1.7200	1.6000	1.6700	-13.021%	399	1,144	+19.162%
2026-09-18	1.8800	1.9200	1.8600	1.9200	+20.755%	66	1,066	+3.646%
2026-09-17	1.6800	1.6800	1.5500	1.5900	-16.754%	147	1,025	+25.157%
2026-09-16	1.9600	2.1800	1.9100	1.9100	0.000%	83	1,027	+4.188%
2026-09-15	1.9000	1.9100	1.9000	1.9100	+4.372%	5	973	+4.188%
2026-09-14	2.0000	2.0000	1.7700	1.8300	+3.977%	75	978	+8.743%
2026-09-11	1.5900	1.7800	1.5900	1.7600	+29.412%	73	915	+13.068%
2026-09-10	1.3100	1.3600	1.2500	1.3600	+7.087%	46	891	+46.324%
2026-09-09	1.1700	1.2700	1.1700	1.2700	+15.455%	11	847	+56.693%
2026-09-08	1.1900	1.2800	1.1000	1.1000	-26.667%	38	850	+80.909%
2026-09-04	1.5000	1.5000	1.5000	1.5000	+2.740%	45	811	+32.667%
2026-09-03	1.4500	1.4600	1.4300	1.4600	-7.595%	17	811	+36.301%
2026-09-02	1.6700	1.6700	1.5800	1.5800	-5.389%	3	806	+25.949%
2026-09-01	1.8100	1.8100	1.6600	1.6700	-0.595%	101	809	+19.162%
2026-08-31	1.6800	1.6800	1.6800	1.6800	-1.754%	10	717	+18.452%
2026-08-28	1.6800	1.7100	1.6800	1.7100	+8.228%	103	707	+16.374%
2026-08-27	1.6600	1.6600	1.5800	1.5800	-12.707%	28	606	+25.949%
2026-08-26	1.5800	1.8100	1.5500	1.8100	+6.471%	23	579	+9.945%
2026-08-25	1.7000	1.7000	1.6000	1.7000	-0.585%	22	557	+17.059%
2026-08-24	1.7200	1.7900	1.6900	1.7100	-0.581%	18	538	+16.374%
2026-08-21	1.6500	1.7200	1.6500	1.7200	-7.027%	22	542	+15.698%
2026-08-20	1.8500	1.8500	1.8500	1.8500	-7.500%	1	520	+7.568%
2026-08-19	2.0100	2.0100	2.0000	2.0000	0.000%	67	521	-0.500%
2026-08-18	1.9600	2.0000	1.9600	2.0000	+8.108%	115	454	-0.500%
2026-08-17	1.8000	1.8500	1.8000	1.8500	0.000%	23	391	+7.568%
2026-08-14	1.8500	1.8500	1.8500	1.8500	+4.520%	1	398	+7.568%
2026-08-13	1.7700	1.7700	1.7700	1.7700	-2.210%	1	397	+12.429%
2026-08-12	1.8900	1.9000	1.7800	1.8100	+0.556%	7	396	+9.945%
2026-08-11	2.0000	2.0000	1.8000	1.8000	-10.891%	5	396	+10.556%
2026-08-10	2.0300	2.0300	1.9800	2.0200	+9.189%	104	393	-1.485%
2026-08-07	1.8700	1.8700	1.8500	1.8500	-14.352%	2	301	+7.568%
2026-08-05	2.3100	2.3100	2.1500	2.1600	+1.887%	14	302	-7.870%
2026-08-04	2.2100	2.2200	2.1200	2.1200	-9.402%	104	314	-6.132%
2026-08-03	2.3200	2.3400	2.2500	2.3400	-14.286%	13	325	-14.957%
2026-07-30	2.4500	2.7300	2.4500	2.7300	-0.727%	3	336	-27.106%
2026-07-29	2.7700	2.7700	2.7500	2.7500	+8.268%	12	333	-27.636%
2026-07-28	2.7300	2.7300	2.5400	2.5400	-1.167%	4	321	-21.654%
2026-07-27	2.5700	2.5700	2.5700	2.5700	+3.629%	1	319	-22.568%
2026-07-21	2.4800	2.4800	2.4800	2.4800	-11.111%	10	318	-19.758%
2026-07-20	2.8700	2.8700	2.7900	2.7900	-9.709%	11	308	-28.674%
2026-07-17	3.0000	3.1000	3.0000	3.0900	+5.102%	11	309	-35.599%
2026-07-16	2.8300	2.9400	2.8300	2.9400	+12.214%	6	303	-32.313%
2026-07-15	2.6200	2.6200	2.6200	2.6200	+2.344%	2	309	-24.046%
2026-07-14	2.5600	2.5600	2.5600	2.5600	+0.392%	2	307	-22.266%
2026-07-13	2.5500	2.5500	2.5500	2.5500	+4.938%	5	307	-21.961%
2026-07-10	2.4900	2.4900	2.4300	2.4300	0.000%	12	307	-18.107%
2026-07-09	2.5200	2.5400	2.4300	2.4300	-7.252%	42	302	-18.107%
2026-07-08	2.7700	2.7700	2.5700	2.6200	+6.073%	22	260	-24.046%
2026-07-07	2.5500	2.5500	2.4700	2.4700	+7.391%	4	280	-19.433%
2026-07-06	2.3000	2.3000	2.3000	2.3000	+1.770%	1	278	-13.478%
2026-07-02	2.3000	2.3200	2.2600	2.2600	+5.116%	6	283	-11.947%
2026-06-30	2.2400	2.2400	2.1500	2.1500	-4.867%	12	283	-7.442%
2026-06-29	2.2600	2.2600	2.2600	2.2600	0.000%	1	281	-11.947%
2026-06-26	2.3400	2.3400	2.2100	2.2600	+0.893%	12	280	-11.947%
2026-06-24	2.2200	2.2400	2.2000	2.2400	+8.738%	7	279	-11.161%
2026-06-23	2.0800	2.0800	2.0600	2.0600	+11.957%	6	284	-3.398%
2026-06-22	2.0000	2.0000	1.8400	1.8400	-8.000%	16	283	+8.152%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-7.407%	2	277	-0.500%
2026-06-17	2.3300	2.3300	2.1600	2.1600	-8.085%	9	277	-7.870%
2026-06-16	2.3500	2.3500	2.3500	2.3500	+3.982%	6	277	-15.319%
2026-06-15	2.2600	2.2600	2.2600	2.2600	-9.237%	2	272	-11.947%
2026-06-12	2.4500	2.4900	2.4500	2.4900	-4.962%	9	272	-20.080%
2026-06-11	2.7500	2.7500	2.6200	2.6200	-1.873%	17	272	-24.046%
2026-06-10	2.6000	2.6700	2.5900	2.6700	+4.297%	9	267	-25.468%
2026-06-09	2.3000	2.6300	2.3000	2.5600	+5.350%	36	263	-22.266%
2026-06-08	2.4100	2.4300	2.4100	2.4300	-2.800%	2	255	-18.107%
2026-06-05	2.2900	2.5100	2.2900	2.5000	+15.741%	20	255	-20.400%
2026-06-04	2.1700	2.1700	2.1500	2.1600	+1.408%	15	242	-7.870%
2026-06-03	2.1600	2.1800	2.1000	2.1300	+11.518%	15	231	-6.573%
2026-06-01	1.9900	1.9900	1.8900	1.9100	+0.526%	17	218	+4.188%
2026-05-29	1.9700	1.9700	1.8500	1.9000	-7.317%	9	206	+4.737%
2026-05-27	2.0100	2.0500	1.9500	2.0500	+5.128%	21	199	-2.927%
2026-05-26	1.9500	2.0700	1.9400	1.9500	-7.143%	11	200	+2.051%
2026-05-22	2.1000	2.1000	2.1000	2.1000	0.000%	10	199	-5.238%
2026-05-21	2.2500	2.3200	2.1000	2.1000	-11.017%	8	189	-5.238%
2026-05-20	2.3500	2.3700	2.2700	2.3600	-5.600%	28	189	-15.678%
2026-05-19	2.3100	2.5900	2.3100	2.5000	+6.383%	25	170	-20.400%
2026-05-18	2.2500	2.4100	2.2300	2.3500	+11.374%	57	170	-15.319%
2026-05-15	2.1100	2.1100	2.1100	2.1100	+1.932%	5	170	-5.687%
2026-05-14	2.0200	2.0700	2.0200	2.0700	-4.608%	2	153	-3.865%
2026-05-12	2.0000	2.1800	1.8000	2.1700	+6.373%	69	123	-8.295%
2026-05-08	2.0400	2.0400	2.0400	2.0400	+12.088%	2	123	-2.451%
2026-05-06	1.9000	1.9800	1.8200	1.8200	-12.919%	28	123	+9.341%
2026-05-05	2.0600	2.0900	2.0600	2.0900	+0.481%	6	132	-4.785%
2026-05-04	2.0500	2.0800	2.0500	2.0800	+0.971%	2	126	-4.327%
2026-05-01	2.1100	2.1200	2.0500	2.0600	-6.364%	6	124	-3.398%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-6.383%	1	124	-9.545%
2026-04-29	2.2400	2.3500	2.2200	2.3500	+6.818%	21	123	-15.319%
2026-04-28	2.2200	2.2200	2.1900	2.2000	+1.382%	45	119	-9.545%
2026-04-27	2.1400	2.1700	2.0900	2.1700	+1.878%	21	91	-8.295%
2026-04-24	2.1300	2.1300	2.1300	2.1300	+5.970%	1	70	-6.573%
2026-04-23	2.0100	2.0100	2.0100	2.0100	-5.189%	1	69	-0.995%
2026-04-22	2.0600	2.1200	2.0400	2.1200	-1.395%	4	70	-6.132%
2026-04-21	2.1000	2.1500	2.1000	2.1500	0.000%	46	0	-7.442%

.dark-mode .n0ypCT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0ypCT{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115P9SMR Jan 15 2027 9.00 Put (SMR270115P00009000)option OPRA

SMR20270115P9
SMR Jan 15 2027 9.00 Put (SMR270115P00009000)
option OPRA