Dark

SMR20280121P10
SMR Jan 21 2028 10.00 Put (SMR280121P00010000)
option OPRA

EOD

Oct 1, 2026

4.140.000%(0.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1400	4.1400	4.1400	4.1400	0.000%	14	3,308	0.000%
2026-09-30	4.2500	4.2500	4.1300	4.1400	-1.429%	59	3,294	0.000%
2026-09-29	4.2000	4.2000	4.2000	4.2000	+2.941%	1	3,247	-1.429%
2026-09-28	4.1400	4.2000	4.0800	4.0800	+1.493%	18	3,248	+1.471%
2026-09-24	4.0200	4.0200	4.0200	4.0200	+0.249%	10	3,230	+2.985%
2026-09-23	4.0100	4.0100	4.0100	4.0100	+2.821%	2	3,220	+3.242%
2026-09-22	3.9400	4.0200	3.9000	3.9000	-2.500%	96	3,218	+6.154%
2026-09-21	4.0700	4.0700	4.0000	4.0000	-3.148%	154	3,306	+3.500%
2026-09-18	4.0500	4.1400	4.0500	4.1300	+4.557%	12	3,156	+0.242%
2026-09-17	3.9500	3.9500	3.8500	3.9500	-5.048%	74	3,146	+4.810%
2026-09-16	4.2000	4.2000	4.1600	4.1600	+0.726%	10	3,174	-0.481%
2026-09-15	4.2200	4.2200	4.0000	4.1300	+0.732%	11	3,164	+0.242%
2026-09-14	4.2500	4.2500	4.0500	4.1000	0.000%	13	3,174	+0.976%
2026-09-11	3.9600	4.1500	3.9600	4.1000	+11.111%	67	3,165	+0.976%
2026-09-10	3.7000	3.7000	3.6500	3.6900	+3.073%	19	3,107	+12.195%
2026-09-09	3.5000	3.5800	3.4700	3.5800	-0.556%	15	3,106	+15.642%
2026-09-08	3.8000	3.8000	3.4000	3.6000	-7.692%	130	3,096	+15.000%
2026-09-04	3.9000	3.9000	3.9000	3.9000	+1.299%	1	3,181	+6.154%
2026-09-03	3.8300	3.9400	3.7700	3.8500	+6.944%	83	3,181	+7.532%
2026-09-02	4.0000	4.0000	3.6000	3.6000	-11.111%	23	3,138	+15.000%
2026-09-01	4.0700	4.1300	4.0400	4.0500	+1.250%	22	3,159	+2.222%
2026-08-31	4.0500	4.0800	4.0000	4.0000	+0.503%	17	3,161	+3.500%
2026-08-28	4.0000	4.0000	3.9800	3.9800	+0.759%	4	3,152	+4.020%
2026-08-27	4.0000	4.0500	3.9500	3.9500	-4.819%	122	3,155	+4.810%
2026-08-26	3.9500	4.1500	3.9500	4.1500	+5.063%	72	3,071	-0.241%
2026-08-25	4.0000	4.0300	3.9500	3.9500	-5.952%	27	3,001	+4.810%
2026-08-24	4.2000	4.2000	4.2000	4.2000	+2.439%	1	3,005	-1.429%
2026-08-21	4.0500	4.1000	4.0000	4.1000	-2.381%	27	3,006	+0.976%
2026-08-20	4.2400	4.2700	4.2000	4.2000	-0.238%	5	3,025	-1.429%
2026-08-19	4.2100	4.2100	4.2100	4.2100	-3.218%	1	3,022	-1.663%
2026-08-18	4.3300	4.3500	4.3300	4.3500	+3.081%	4	3,021	-4.828%
2026-08-17	4.2200	4.2200	4.2200	4.2200	+0.476%	10	3,019	-1.896%
2026-08-14	4.2000	4.2000	4.2000	4.2000	+2.439%	3	3,009	-1.429%
2026-08-13	4.0800	4.2000	4.0800	4.1000	-1.679%	3	3,012	+0.976%
2026-08-12	4.1500	4.1700	4.1500	4.1700	-1.882%	16	3,011	-0.719%
2026-08-11	4.3500	4.3500	4.1800	4.2500	-2.299%	23	3,021	-2.588%
2026-08-10	4.3500	4.3500	4.3500	4.3500	+2.353%	26	3,002	-4.828%
2026-08-07	4.2500	4.2600	4.2500	4.2500	-4.494%	13	2,976	-2.588%
2026-08-05	4.4000	4.5000	4.3800	4.4500	+1.136%	45	2,973	-6.966%
2026-08-04	4.4800	4.5300	4.4000	4.4000	-3.930%	10	2,942	-5.909%
2026-08-03	4.5500	4.5800	4.5500	4.5800	-0.435%	5	2,936	-9.607%
2026-07-31	4.5000	4.6000	4.5000	4.6000	-1.288%	23	2,933	-10.000%
2026-07-30	4.8500	4.8500	4.6600	4.6600	-3.918%	36	2,936	-11.159%
2026-07-29	4.9700	4.9700	4.8500	4.8500	+4.526%	26	2,936	-14.639%
2026-07-22	4.7000	4.7000	4.6200	4.6400	-1.066%	11	2,954	-10.776%
2026-07-21	4.8000	4.8000	4.6900	4.6900	-6.759%	42	2,943	-11.727%
2026-07-20	5.0300	5.0300	5.0300	5.0300	-0.984%	1	2,974	-17.694%
2026-07-17	5.1000	5.1000	5.0800	5.0800	+1.600%	6	2,974	-18.504%
2026-07-16	4.9800	5.0500	4.9300	5.0000	+4.603%	73	2,970	-17.200%
2026-07-15	4.7500	4.9000	4.7500	4.7800	+0.210%	35	3,037	-13.389%
2026-07-14	4.8500	4.8500	4.7700	4.7700	-1.649%	6	3,026	-13.208%
2026-07-13	4.7700	4.8500	4.7700	4.8500	+2.972%	14	3,022	-14.639%
2026-07-10	4.7100	4.7100	4.7100	4.7100	+0.213%	1	3,014	-12.102%
2026-07-09	4.7000	4.7000	4.7000	4.7000	-4.082%	6	3,015	-11.915%
2026-07-08	4.8700	4.9000	4.8700	4.9000	+2.296%	21	3,014	-15.510%
2026-07-07	4.7200	4.8000	4.7000	4.7900	+4.130%	15	2,995	-13.570%
2026-07-06	4.6500	4.6500	4.4900	4.6000	0.000%	80	2,990	-10.000%
2026-07-02	4.4500	4.6000	4.4500	4.6000	+4.545%	5	2,980	-10.000%
2026-07-01	4.5000	4.5000	4.4000	4.4000	-3.297%	36	2,980	-5.909%
2026-06-30	4.5100	4.6000	4.5100	4.5500	+0.220%	16	2,964	-9.011%
2026-06-29	4.4600	4.5400	4.4600	4.5400	-0.220%	2	2,954	-8.811%
2026-06-26	4.5000	4.6000	4.5000	4.5500	0.000%	24	2,953	-9.011%
2026-06-25	2.8600	4.5700	2.8600	4.5500	+0.220%	11	2,934	-9.011%
2026-06-24	4.5000	4.5500	4.5000	4.5400	+3.890%	4	2,934	-8.811%
2026-06-23	4.3700	4.3700	4.3700	4.3700	+1.628%	3	2,935	-5.263%
2026-06-22	4.3000	4.3000	4.3000	4.3000	+1.415%	6	2,938	-3.721%
2026-06-18	4.5500	4.5500	4.2400	4.2400	-4.719%	12	2,472	-2.358%
2026-06-17	4.5000	4.5000	4.3300	4.4500	-3.261%	509	2,472	-6.966%
2026-06-16	4.5500	4.6500	4.5200	4.6000	+3.371%	22	2,472	-10.000%
2026-06-15	4.5000	4.5000	4.4500	4.4500	-5.720%	7	2,496	-6.966%
2026-06-12	4.8000	4.9000	4.7000	4.7200	-3.673%	143	2,496	-12.288%
2026-06-11	5.0000	5.0000	4.8500	4.9000	+1.660%	328	2,496	-15.510%
2026-06-10	4.8000	4.8200	4.8000	4.8200	+2.553%	56	2,454	-14.108%
2026-06-09	4.4800	4.7500	4.4800	4.7000	+1.512%	42	2,398	-11.915%
2026-06-05	4.4700	4.7500	4.4700	4.6300	+5.227%	64	2,386	-10.583%
2026-06-04	4.3800	4.4000	4.3400	4.4000	+2.326%	8	2,325	-5.909%
2026-06-03	4.3500	4.5000	4.2500	4.3000	+4.369%	41	2,317	-3.721%
2026-06-02	4.1000	4.1500	3.9500	4.1200	+0.488%	97	2,314	+0.485%
2026-06-01	4.1400	4.1400	3.9500	4.1000	-2.381%	68	2,349	+0.976%
2026-05-29	4.2300	4.3500	4.1000	4.2000	0.000%	125	2,311	-1.429%
2026-05-28	4.2400	4.4000	4.1000	4.2000	0.000%	59	2,383	-1.429%
2026-05-27	4.2000	4.2200	4.0700	4.2000	+2.439%	9	2,434	-1.429%
2026-05-26	4.2500	4.2500	3.9600	4.1000	-6.178%	47	2,431	+0.976%
2026-05-22	4.3200	4.3700	4.2500	4.3700	+0.460%	258	2,415	-5.263%
2026-05-21	4.5000	4.5000	4.3500	4.3500	-3.333%	4	2,211	-4.828%
2026-05-20	4.5000	4.5300	4.5000	4.5000	-2.174%	75	2,211	-8.000%
2026-05-19	4.6800	4.6800	4.5900	4.6000	+0.877%	60	2,136	-10.000%
2026-05-18	4.3800	4.5600	4.3300	4.5600	+5.800%	20	2,136	-9.211%
2026-05-15	4.3000	4.3100	4.3000	4.3100	+3.855%	2	2,136	-3.944%
2026-05-14	4.3000	4.3000	4.1500	4.1500	+0.242%	532	2,060	-0.241%
2026-05-13	4.1400	4.1400	4.1400	4.1400	-1.896%	1	1,532	0.000%
2026-05-12	4.2000	4.3500	4.1000	4.2200	+6.835%	30	1,532	-1.896%
2026-05-11	4.1000	4.1000	3.9500	3.9500	-4.358%	38	1,532	+4.810%
2026-05-08	4.2000	4.2000	4.1000	4.1300	-0.482%	12	1,479	+0.242%
2026-05-07	4.0300	4.1500	4.0000	4.1500	+3.750%	39	1,478	-0.241%
2026-05-06	4.0500	4.0500	4.0000	4.0000	-7.621%	44	1,505	+3.500%
2026-05-05	4.2300	4.3300	4.2300	4.3300	+4.337%	2	1,549	-4.388%
2026-05-04	4.2100	4.2100	4.1100	4.1500	-1.659%	81	1,539	-0.241%
2026-05-01	4.2500	4.2700	4.1000	4.2200	-0.472%	27	1,498	-1.896%
2026-04-30	4.3100	4.3100	4.2400	4.2400	-3.855%	2	1,498	-2.358%
2026-04-29	4.3500	4.4100	4.1500	4.4100	+1.613%	103	1,498	-6.122%
2026-04-28	4.3500	4.3500	4.2800	4.3400	+2.118%	28	1,395	-4.608%
2026-04-27	4.3000	4.3000	4.0500	4.2500	-1.163%	55	1,367	-2.588%
2026-04-24	4.2000	4.3000	4.2000	4.3000	+2.381%	2	1,321	-3.721%
2026-04-23	4.0000	4.2000	3.8500	4.2000	+5.000%	67	1,319	-1.429%
2026-04-22	4.2000	4.2000	4.0000	4.0000	-6.977%	7	1,305	+3.500%
2026-04-21	4.1300	4.3000	4.1300	4.3000	+4.878%	9	1,300	-3.721%
2026-04-20	4.0000	4.1300	4.0000	4.1000	+8.179%	4	1,291	+0.976%
2026-04-17	4.2500	4.2500	3.7900	3.7900	-13.864%	26	1,289	+9.235%
2026-04-16	4.3000	4.4000	4.3000	4.4000	+2.326%	21	1,285	-5.909%
2026-04-15	4.2500	4.3000	3.4000	4.3000	-6.522%	7	1,264	-3.721%
2026-04-14	4.5000	4.6000	4.2500	4.6000	-2.954%	17	1,259	-10.000%
2026-04-13	4.7400	4.7400	4.7400	4.7400	-0.837%	2	1,242	-12.658%
2026-04-10	4.8500	4.8500	4.7800	4.7800	+0.420%	2	1,240	-13.389%
2026-04-09	4.7300	4.7900	4.7000	4.7600	+1.927%	17	1,238	-13.025%
2026-04-08	4.6500	4.7000	4.5400	4.6700	+0.430%	10	1,221	-11.349%
2026-04-07	4.7000	4.8000	4.6500	4.6500	+2.198%	283	1,215	-10.968%
2026-04-06	4.5000	4.5800	4.5000	4.5500	-0.655%	4	933	-9.011%
2026-04-02	4.6000	4.6000	4.5800	4.5800	-0.435%	2	934	-9.607%
2026-04-01	4.5000	4.6400	4.5000	4.6000	+0.656%	19	934	-10.000%
2026-03-31	4.5600	4.5700	4.5600	4.5700	-1.720%	2	916	-9.409%
2026-03-30	4.6000	4.6500	4.6000	4.6500	+2.649%	4	914	-10.968%
2026-03-27	4.6100	4.6100	4.5300	4.5300	+3.661%	6	910	-8.609%
2026-03-26	4.3500	4.4000	4.3500	4.3700	+3.310%	7	908	-5.263%
2026-03-25	4.3000	4.3000	4.2300	4.2300	-2.759%	2	903	-2.128%
2026-03-24	4.5000	4.5000	4.3500	4.3500	-2.247%	3	901	-4.828%
2026-03-20	4.3500	4.4500	4.3300	4.4500	+3.488%	17	902	-6.966%
2026-03-18	4.3000	4.3000	4.3000	4.3000	+2.138%	1	888	-3.721%
2026-03-17	4.2500	4.2500	4.2100	4.2100	-2.093%	2	888	-1.663%
2026-03-16	4.3700	4.3700	4.3000	4.3000	-3.587%	296	886	-3.721%
2026-03-13	4.3500	4.5000	4.3500	4.4600	+1.364%	60	610	-7.175%
2026-03-12	4.4500	4.4500	4.4000	4.4000	0.000%	3	650	-5.909%
2026-03-10	4.1500	4.4000	4.1500	4.4000	0.000%	12	648	-5.909%
2026-03-09	4.5500	4.5500	4.4000	4.4000	-1.566%	15	636	-5.909%
2026-03-06	4.4800	4.4800	4.4700	4.4700	-0.667%	53	639	-7.383%
2026-03-05	4.4400	4.5000	4.4400	4.5000	+4.651%	11	586	-8.000%
2026-03-04	4.3000	4.3000	4.3000	4.3000	-5.495%	1	575	-3.721%
2026-03-03	4.3500	4.5500	4.3500	4.5500	+7.820%	2	574	-9.011%
2026-03-02	4.3000	4.3000	4.2200	4.2200	-4.091%	21	572	-1.896%
2026-02-27	4.2400	4.4000	4.2100	4.4000	+3.044%	31	551	-5.909%
2026-02-26	4.3000	4.3000	4.2700	4.2700	-0.698%	16	522	-3.044%
2026-02-25	4.2500	4.3000	4.2500	4.3000	-4.444%	3	509	-3.721%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+2.273%	2	509	-8.000%
2026-02-23	4.4000	4.4700	4.2600	4.4000	+3.529%	19	511	-5.909%
2026-02-20	4.2100	4.2500	4.2000	4.2500	+2.410%	12	496	-2.588%
2026-02-19	4.2000	4.2500	4.1500	4.1500	-1.190%	4	488	-0.241%
2026-02-18	4.3000	4.3000	4.1500	4.2000	+1.205%	3	486	-1.429%
2026-02-17	4.1900	4.3500	4.1500	4.1500	+1.716%	21	485	-0.241%
2026-02-13	4.1200	4.1200	4.0800	4.0800	+0.246%	18	482	+1.471%
2026-02-12	4.0000	4.0700	4.0000	4.0700	+5.714%	17	482	+1.720%
2026-02-11	3.8500	3.8500	3.8500	3.8500	+8.451%	2	465	+7.532%
2026-02-10	3.6000	3.7500	3.5500	3.5500	-2.740%	31	463	+16.620%
2026-02-06	3.7000	3.7000	3.6500	3.6500	-9.877%	32	432	+13.425%
2026-02-05	4.0000	4.0500	3.8000	4.0500	+8.579%	7	402	+2.222%
2026-02-04	3.7500	3.7500	3.7300	3.7300	-0.533%	10	397	+10.992%
2026-02-03	3.3500	3.7500	3.3500	3.7500	+3.878%	8	387	+10.400%
2026-02-02	3.7000	3.7000	3.6100	3.6100	+3.143%	12	389	+14.681%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-1.408%	5	387	+18.286%
2026-01-29	3.5000	3.5500	3.5000	3.5500	+5.655%	3	382	+16.620%
2026-01-28	3.3600	3.3600	3.3600	3.3600	-2.609%	2	379	+23.214%
2026-01-27	3.5500	3.5500	3.4500	3.4500	-2.817%	13	381	+20.000%
2026-01-26	3.5000	3.5500	3.5000	3.5500	+5.970%	14	368	+16.620%
2026-01-23	3.3500	3.4000	3.3500	3.3500	+9.836%	14	354	+23.582%
2026-01-21	3.2500	3.2600	3.0500	3.0500	-12.857%	12	344	+35.738%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+7.692%	3	336	+18.286%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-1.216%	10	329	+27.385%
2026-01-14	3.2900	3.2900	3.2900	3.2900	-3.235%	5	329	+25.836%
2026-01-12	3.4300	3.4500	3.3000	3.4000	+14.865%	26	324	+21.765%
2026-01-09	3.2000	3.2000	2.9600	2.9600	-16.147%	19	298	+39.865%
2026-01-08	3.5300	3.5300	3.5300	3.5300	-1.944%	1	297	+17.280%
2026-01-06	3.5500	3.6000	3.5500	3.6000	+2.857%	6	298	+15.000%
2026-01-05	3.4500	3.5200	3.4400	3.5000	-7.407%	25	325	+18.286%
2026-01-02	3.6500	3.7800	3.6500	3.7800	-7.125%	10	325	+9.524%
2025-12-31	3.8500	4.0700	3.8500	4.0700	+1.750%	3	312	+1.720%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+1.523%	30	312	+3.500%
2025-12-29	3.9600	4.0200	3.7500	3.9400	+1.026%	82	282	+5.076%
2025-12-26	3.9000	3.9000	3.8000	3.9000	+1.036%	37	200	+6.154%
2025-12-24	3.8600	3.8600	3.8600	3.8600	+4.891%	4	160	+7.254%
2025-12-23	3.8500	3.8500	3.6500	3.6800	+0.546%	22	160	+12.500%
2025-12-22	3.6200	3.6600	3.4000	3.6600	+0.274%	3	138	+13.115%
2025-12-19	3.6400	3.6500	3.6400	3.6500	-1.351%	11	136	+13.425%
2025-12-18	3.7000	3.8000	3.6300	3.7000	-1.070%	38	132	+11.892%
2025-12-17	3.6000	3.7400	3.6000	3.7400	+5.352%	14	95	+10.695%
2025-12-16	3.5500	3.5500	3.5500	3.5500	+5.970%	1	81	+16.620%
2025-12-12	3.2000	3.3500	3.2000	3.3500	+3.077%	3	80	+23.582%
2025-12-11	3.2500	3.2500	3.2500	3.2500	0.000%	10	77	+27.385%
2025-12-10	3.2500	3.2500	3.2500	3.2500	+4.167%	4	67	+27.385%
2025-12-09	3.2200	3.2200	3.1200	3.1200	+11.429%	10	63	+32.692%
2025-12-08	3.0500	3.0500	2.8000	2.8000	-5.405%	3	53	+47.857%
2025-12-05	2.9600	2.9600	2.9600	2.9600	-10.303%	10	50	+39.865%
2025-12-03	3.3400	3.3600	3.3000	3.3000	-2.941%	15	40	+25.455%
2025-12-02	3.3700	3.4000	3.3700	3.4000	+3.030%	2	30	+21.765%
2025-12-01	3.4300	3.4300	3.2500	3.3000	-7.042%	12	32	+25.455%
2025-11-26	3.5600	3.5600	3.5500	3.5500	0.000%	6	14	+16.620%
2025-11-25	3.5500	3.5500	3.5500	3.5500	+3.499%	2	14	+16.620%
2025-11-24	3.4300	3.4300	3.4300	3.4300	+24.727%	1	12	+20.700%
2025-11-21	3.2500	3.8000	2.7500	2.7500	0.000%	11	0	+50.545%

.dark-mode .qph8Dy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qph8Dy{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121P10SMR Jan 21 2028 10.00 Put (SMR280121P00010000)option OPRA

SMR20280121P10
SMR Jan 21 2028 10.00 Put (SMR280121P00010000)
option OPRA