Dark

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

EOD

Aug 5, 2026

4.45+1.136%(+0.05)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.4000	4.5000	4.3800	4.4500	+1.136%	45	2,973	0.000%
2026-08-04	4.4800	4.5300	4.4000	4.4000	-3.930%	10	2,942	+1.136%
2026-08-03	4.5500	4.5800	4.5500	4.5800	-0.435%	5	2,936	-2.838%
2026-07-31	4.5000	4.6000	4.5000	4.6000	-1.288%	23	2,933	-3.261%
2026-07-30	4.8500	4.8500	4.6600	4.6600	-3.918%	36	2,936	-4.506%
2026-07-29	4.9700	4.9700	4.8500	4.8500	+4.526%	26	2,936	-8.247%
2026-07-22	4.7000	4.7000	4.6200	4.6400	-1.066%	11	2,954	-4.095%
2026-07-21	4.8000	4.8000	4.6900	4.6900	-6.759%	42	2,943	-5.117%
2026-07-20	5.0300	5.0300	5.0300	5.0300	-0.984%	1	2,974	-11.531%
2026-07-17	5.1000	5.1000	5.0800	5.0800	+1.600%	6	2,974	-12.402%
2026-07-16	4.9800	5.0500	4.9300	5.0000	+4.603%	73	2,970	-11.000%
2026-07-15	4.7500	4.9000	4.7500	4.7800	+0.210%	35	3,037	-6.904%
2026-07-14	4.8500	4.8500	4.7700	4.7700	-1.649%	6	3,026	-6.709%
2026-07-13	4.7700	4.8500	4.7700	4.8500	+2.972%	14	3,022	-8.247%
2026-07-10	4.7100	4.7100	4.7100	4.7100	+0.213%	1	3,014	-5.520%
2026-07-09	4.7000	4.7000	4.7000	4.7000	-4.082%	6	3,015	-5.319%
2026-07-08	4.8700	4.9000	4.8700	4.9000	+2.296%	21	3,014	-9.184%
2026-07-07	4.7200	4.8000	4.7000	4.7900	+4.130%	15	2,995	-7.098%
2026-07-06	4.6500	4.6500	4.4900	4.6000	0.000%	80	2,990	-3.261%
2026-07-02	4.4500	4.6000	4.4500	4.6000	+4.545%	5	2,980	-3.261%
2026-07-01	4.5000	4.5000	4.4000	4.4000	-3.297%	36	2,980	+1.136%
2026-06-30	4.5100	4.6000	4.5100	4.5500	+0.220%	16	2,964	-2.198%
2026-06-29	4.4600	4.5400	4.4600	4.5400	-0.220%	2	2,954	-1.982%
2026-06-26	4.5000	4.6000	4.5000	4.5500	0.000%	24	2,953	-2.198%
2026-06-25	2.8600	4.5700	2.8600	4.5500	+0.220%	11	2,934	-2.198%
2026-06-24	4.5000	4.5500	4.5000	4.5400	+3.890%	4	2,934	-1.982%
2026-06-23	4.3700	4.3700	4.3700	4.3700	+1.628%	3	2,935	+1.831%
2026-06-22	4.3000	4.3000	4.3000	4.3000	+1.415%	6	2,938	+3.488%
2026-06-18	4.5500	4.5500	4.2400	4.2400	-4.719%	12	2,472	+4.953%
2026-06-17	4.5000	4.5000	4.3300	4.4500	-3.261%	509	2,472	0.000%
2026-06-16	4.5500	4.6500	4.5200	4.6000	+3.371%	22	2,472	-3.261%
2026-06-15	4.5000	4.5000	4.4500	4.4500	-5.720%	7	2,496	0.000%
2026-06-12	4.8000	4.9000	4.7000	4.7200	-3.673%	143	2,496	-5.720%
2026-06-11	5.0000	5.0000	4.8500	4.9000	+1.660%	328	2,496	-9.184%
2026-06-10	4.8000	4.8200	4.8000	4.8200	+2.553%	56	2,454	-7.676%
2026-06-09	4.4800	4.7500	4.4800	4.7000	+1.512%	42	2,398	-5.319%
2026-06-05	4.4700	4.7500	4.4700	4.6300	+5.227%	64	2,386	-3.888%
2026-06-04	4.3800	4.4000	4.3400	4.4000	+2.326%	8	2,325	+1.136%
2026-06-03	4.3500	4.5000	4.2500	4.3000	+4.369%	41	2,317	+3.488%
2026-06-02	4.1000	4.1500	3.9500	4.1200	+0.488%	97	2,314	+8.010%
2026-06-01	4.1400	4.1400	3.9500	4.1000	-2.381%	68	2,349	+8.537%
2026-05-29	4.2300	4.3500	4.1000	4.2000	0.000%	125	2,311	+5.952%
2026-05-28	4.2400	4.4000	4.1000	4.2000	0.000%	59	2,383	+5.952%
2026-05-27	4.2000	4.2200	4.0700	4.2000	+2.439%	9	2,434	+5.952%
2026-05-26	4.2500	4.2500	3.9600	4.1000	-6.178%	47	2,431	+8.537%
2026-05-22	4.3200	4.3700	4.2500	4.3700	+0.460%	258	2,415	+1.831%
2026-05-21	4.5000	4.5000	4.3500	4.3500	-3.333%	4	2,211	+2.299%
2026-05-20	4.5000	4.5300	4.5000	4.5000	-2.174%	75	2,211	-1.111%
2026-05-19	4.6800	4.6800	4.5900	4.6000	+0.877%	60	2,136	-3.261%
2026-05-18	4.3800	4.5600	4.3300	4.5600	+5.800%	20	2,136	-2.412%
2026-05-15	4.3000	4.3100	4.3000	4.3100	+3.855%	2	2,136	+3.248%
2026-05-14	4.3000	4.3000	4.1500	4.1500	+0.242%	532	2,060	+7.229%
2026-05-13	4.1400	4.1400	4.1400	4.1400	-1.896%	1	1,532	+7.488%
2026-05-12	4.2000	4.3500	4.1000	4.2200	+6.835%	30	1,532	+5.450%
2026-05-11	4.1000	4.1000	3.9500	3.9500	-4.358%	38	1,532	+12.658%
2026-05-08	4.2000	4.2000	4.1000	4.1300	-0.482%	12	1,479	+7.748%
2026-05-07	4.0300	4.1500	4.0000	4.1500	+3.750%	39	1,478	+7.229%
2026-05-06	4.0500	4.0500	4.0000	4.0000	-7.621%	44	1,505	+11.250%
2026-05-05	4.2300	4.3300	4.2300	4.3300	+4.337%	2	1,549	+2.771%
2026-05-04	4.2100	4.2100	4.1100	4.1500	-1.659%	81	1,539	+7.229%
2026-05-01	4.2500	4.2700	4.1000	4.2200	-0.472%	27	1,498	+5.450%
2026-04-30	4.3100	4.3100	4.2400	4.2400	-3.855%	2	1,498	+4.953%
2026-04-29	4.3500	4.4100	4.1500	4.4100	+1.613%	103	1,498	+0.907%
2026-04-28	4.3500	4.3500	4.2800	4.3400	+2.118%	28	1,395	+2.535%
2026-04-27	4.3000	4.3000	4.0500	4.2500	-1.163%	55	1,367	+4.706%
2026-04-24	4.2000	4.3000	4.2000	4.3000	+2.381%	2	1,321	+3.488%
2026-04-23	4.0000	4.2000	3.8500	4.2000	+5.000%	67	1,319	+5.952%
2026-04-22	4.2000	4.2000	4.0000	4.0000	-6.977%	7	1,305	+11.250%
2026-04-21	4.1300	4.3000	4.1300	4.3000	+4.878%	9	1,300	+3.488%
2026-04-20	4.0000	4.1300	4.0000	4.1000	+8.179%	4	1,291	+8.537%
2026-04-17	4.2500	4.2500	3.7900	3.7900	-13.864%	26	1,289	+17.414%
2026-04-16	4.3000	4.4000	4.3000	4.4000	+2.326%	21	1,285	+1.136%
2026-04-15	4.2500	4.3000	3.4000	4.3000	-6.522%	7	1,264	+3.488%
2026-04-14	4.5000	4.6000	4.2500	4.6000	-2.954%	17	1,259	-3.261%
2026-04-13	4.7400	4.7400	4.7400	4.7400	-0.837%	2	1,242	-6.118%
2026-04-10	4.8500	4.8500	4.7800	4.7800	+0.420%	2	1,240	-6.904%
2026-04-09	4.7300	4.7900	4.7000	4.7600	+1.927%	17	1,238	-6.513%
2026-04-08	4.6500	4.7000	4.5400	4.6700	+0.430%	10	1,221	-4.711%
2026-04-07	4.7000	4.8000	4.6500	4.6500	+2.198%	283	1,215	-4.301%
2026-04-06	4.5000	4.5800	4.5000	4.5500	-0.655%	4	933	-2.198%
2026-04-02	4.6000	4.6000	4.5800	4.5800	-0.435%	2	934	-2.838%
2026-04-01	4.5000	4.6400	4.5000	4.6000	+0.656%	19	934	-3.261%
2026-03-31	4.5600	4.5700	4.5600	4.5700	-1.720%	2	916	-2.626%
2026-03-30	4.6000	4.6500	4.6000	4.6500	+2.649%	4	914	-4.301%
2026-03-27	4.6100	4.6100	4.5300	4.5300	+3.661%	6	910	-1.766%
2026-03-26	4.3500	4.4000	4.3500	4.3700	+3.310%	7	908	+1.831%
2026-03-25	4.3000	4.3000	4.2300	4.2300	-2.759%	2	903	+5.201%
2026-03-24	4.5000	4.5000	4.3500	4.3500	-2.247%	3	901	+2.299%
2026-03-20	4.3500	4.4500	4.3300	4.4500	+3.488%	17	902	0.000%
2026-03-18	4.3000	4.3000	4.3000	4.3000	+2.138%	1	888	+3.488%
2026-03-17	4.2500	4.2500	4.2100	4.2100	-2.093%	2	888	+5.701%
2026-03-16	4.3700	4.3700	4.3000	4.3000	-3.587%	296	886	+3.488%
2026-03-13	4.3500	4.5000	4.3500	4.4600	+1.364%	60	610	-0.224%
2026-03-12	4.4500	4.4500	4.4000	4.4000	0.000%	3	650	+1.136%
2026-03-10	4.1500	4.4000	4.1500	4.4000	0.000%	12	648	+1.136%
2026-03-09	4.5500	4.5500	4.4000	4.4000	-1.566%	15	636	+1.136%
2026-03-06	4.4800	4.4800	4.4700	4.4700	-0.667%	53	639	-0.447%
2026-03-05	4.4400	4.5000	4.4400	4.5000	+4.651%	11	586	-1.111%
2026-03-04	4.3000	4.3000	4.3000	4.3000	-5.495%	1	575	+3.488%
2026-03-03	4.3500	4.5500	4.3500	4.5500	+7.820%	2	574	-2.198%
2026-03-02	4.3000	4.3000	4.2200	4.2200	-4.091%	21	572	+5.450%
2026-02-27	4.2400	4.4000	4.2100	4.4000	+3.044%	31	551	+1.136%
2026-02-26	4.3000	4.3000	4.2700	4.2700	-0.698%	16	522	+4.215%
2026-02-25	4.2500	4.3000	4.2500	4.3000	-4.444%	3	509	+3.488%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+2.273%	2	509	-1.111%
2026-02-23	4.4000	4.4700	4.2600	4.4000	+3.529%	19	511	+1.136%
2026-02-20	4.2100	4.2500	4.2000	4.2500	+2.410%	12	496	+4.706%
2026-02-19	4.2000	4.2500	4.1500	4.1500	-1.190%	4	488	+7.229%
2026-02-18	4.3000	4.3000	4.1500	4.2000	+1.205%	3	486	+5.952%
2026-02-17	4.1900	4.3500	4.1500	4.1500	+1.716%	21	485	+7.229%
2026-02-13	4.1200	4.1200	4.0800	4.0800	+0.246%	18	482	+9.069%
2026-02-12	4.0000	4.0700	4.0000	4.0700	+5.714%	17	482	+9.337%
2026-02-11	3.8500	3.8500	3.8500	3.8500	+8.451%	2	465	+15.584%
2026-02-10	3.6000	3.7500	3.5500	3.5500	-2.740%	31	463	+25.352%
2026-02-06	3.7000	3.7000	3.6500	3.6500	-9.877%	32	432	+21.918%
2026-02-05	4.0000	4.0500	3.8000	4.0500	+8.579%	7	402	+9.877%
2026-02-04	3.7500	3.7500	3.7300	3.7300	-0.533%	10	397	+19.303%
2026-02-03	3.3500	3.7500	3.3500	3.7500	+3.878%	8	387	+18.667%
2026-02-02	3.7000	3.7000	3.6100	3.6100	+3.143%	12	389	+23.269%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-1.408%	5	387	+27.143%
2026-01-29	3.5000	3.5500	3.5000	3.5500	+5.655%	3	382	+25.352%
2026-01-28	3.3600	3.3600	3.3600	3.3600	-2.609%	2	379	+32.440%
2026-01-27	3.5500	3.5500	3.4500	3.4500	-2.817%	13	381	+28.986%
2026-01-26	3.5000	3.5500	3.5000	3.5500	+5.970%	14	368	+25.352%
2026-01-23	3.3500	3.4000	3.3500	3.3500	+9.836%	14	354	+32.836%
2026-01-21	3.2500	3.2600	3.0500	3.0500	-12.857%	12	344	+45.902%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+7.692%	3	336	+27.143%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-1.216%	10	329	+36.923%
2026-01-14	3.2900	3.2900	3.2900	3.2900	-3.235%	5	329	+35.258%
2026-01-12	3.4300	3.4500	3.3000	3.4000	+14.865%	26	324	+30.882%
2026-01-09	3.2000	3.2000	2.9600	2.9600	-16.147%	19	298	+50.338%
2026-01-08	3.5300	3.5300	3.5300	3.5300	-1.944%	1	297	+26.062%
2026-01-06	3.5500	3.6000	3.5500	3.6000	+2.857%	6	298	+23.611%
2026-01-05	3.4500	3.5200	3.4400	3.5000	-7.407%	25	325	+27.143%
2026-01-02	3.6500	3.7800	3.6500	3.7800	-7.125%	10	325	+17.725%
2025-12-31	3.8500	4.0700	3.8500	4.0700	+1.750%	3	312	+9.337%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+1.523%	30	312	+11.250%
2025-12-29	3.9600	4.0200	3.7500	3.9400	+1.026%	82	282	+12.944%
2025-12-26	3.9000	3.9000	3.8000	3.9000	+1.036%	37	200	+14.103%
2025-12-24	3.8600	3.8600	3.8600	3.8600	+4.891%	4	160	+15.285%
2025-12-23	3.8500	3.8500	3.6500	3.6800	+0.546%	22	160	+20.924%
2025-12-22	3.6200	3.6600	3.4000	3.6600	+0.274%	3	138	+21.585%
2025-12-19	3.6400	3.6500	3.6400	3.6500	-1.351%	11	136	+21.918%
2025-12-18	3.7000	3.8000	3.6300	3.7000	-1.070%	38	132	+20.270%
2025-12-17	3.6000	3.7400	3.6000	3.7400	+5.352%	14	95	+18.984%
2025-12-16	3.5500	3.5500	3.5500	3.5500	+5.970%	1	81	+25.352%
2025-12-12	3.2000	3.3500	3.2000	3.3500	+3.077%	3	80	+32.836%
2025-12-11	3.2500	3.2500	3.2500	3.2500	0.000%	10	77	+36.923%
2025-12-10	3.2500	3.2500	3.2500	3.2500	+4.167%	4	67	+36.923%
2025-12-09	3.2200	3.2200	3.1200	3.1200	+11.429%	10	63	+42.628%
2025-12-08	3.0500	3.0500	2.8000	2.8000	-5.405%	3	53	+58.929%
2025-12-05	2.9600	2.9600	2.9600	2.9600	-10.303%	10	50	+50.338%
2025-12-03	3.3400	3.3600	3.3000	3.3000	-2.941%	15	40	+34.848%
2025-12-02	3.3700	3.4000	3.3700	3.4000	+3.030%	2	30	+30.882%
2025-12-01	3.4300	3.4300	3.2500	3.3000	-7.042%	12	32	+34.848%
2025-11-26	3.5600	3.5600	3.5500	3.5500	0.000%	6	14	+25.352%
2025-11-25	3.5500	3.5500	3.5500	3.5500	+3.499%	2	14	+25.352%
2025-11-24	3.4300	3.4300	3.4300	3.4300	+24.727%	1	12	+29.738%
2025-11-21	3.2500	3.8000	2.7500	2.7500	0.000%	11	0	+61.818%

.dark-mode .vBqTyS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBqTyS{ 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