Dark

SMR20280121P13
SMR Jan 21 2028 13.00 Put (SMR280121P00013000)
option OPRA

EOD

Oct 1, 2026

6.65+5.556%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6500	6.6500	6.6500	6.6500	+5.556%	2	940	0.000%
2026-09-25	6.3000	6.3000	6.3000	6.3000	+2.439%	1	942	+5.556%
2026-09-22	6.1500	6.1500	6.1500	6.1500	-0.806%	1	942	+8.130%
2026-09-21	6.3000	6.3000	6.2000	6.2000	-2.516%	2	942	+7.258%
2026-09-18	6.3300	6.5100	6.3300	6.3600	+3.922%	11	942	+4.560%
2026-09-17	6.1200	6.1200	6.1200	6.1200	-5.846%	1	932	+8.660%
2026-09-16	6.5000	6.5000	6.5000	6.5000	0.000%	1	932	+2.308%
2026-09-15	6.5100	6.5100	6.5000	6.5000	+2.362%	2	931	+2.308%
2026-09-14	6.3800	6.3800	6.3500	6.3500	+0.634%	2	933	+4.724%
2026-09-11	6.4000	6.4000	6.1500	6.3100	+14.727%	4	934	+5.388%
2026-09-08	5.7500	5.7500	5.5000	5.5000	-10.423%	198	932	+20.909%
2026-09-02	6.1400	6.1400	6.1400	6.1400	-2.540%	6	851	+8.306%
2026-08-31	6.3000	6.3500	6.2500	6.3000	+2.439%	8	857	+5.556%
2026-08-27	6.2100	6.2100	6.1500	6.1500	-4.651%	10	863	+8.130%
2026-08-24	6.4500	6.4500	6.4500	6.4500	+3.200%	1	869	+3.101%
2026-08-19	6.2500	6.2500	6.2500	6.2500	-5.303%	1	868	+6.400%
2026-08-18	6.7000	6.7000	6.6000	6.6000	+3.125%	8	867	+0.758%
2026-08-17	6.4000	6.4100	6.4000	6.4000	+0.787%	22	873	+3.906%
2026-08-12	6.4000	6.4000	6.3500	6.3500	-1.550%	4	851	+4.724%
2026-08-11	6.4400	6.4500	6.4400	6.4500	+2.381%	2	847	+3.101%
2026-08-07	6.3000	6.3000	6.3000	6.3000	-5.970%	1	845	+5.556%
2026-08-04	6.7000	6.7000	6.7000	6.7000	-2.190%	10	844	-0.746%
2026-07-31	6.8500	6.8500	6.8500	6.8500	-1.439%	4	854	-2.920%
2026-07-30	7.0300	7.0300	6.9500	6.9500	-4.925%	5	850	-4.317%
2026-07-28	7.3100	7.3100	7.3100	7.3100	+6.715%	2	848	-9.029%
2026-07-22	6.8500	6.8500	6.8500	6.8500	-2.699%	1	850	-2.920%
2026-07-21	6.9500	7.0400	6.9500	7.0400	-6.383%	18	849	-5.540%
2026-07-17	7.5200	7.5200	7.5200	7.5200	+0.940%	10	849	-11.569%
2026-07-16	7.3400	7.4500	7.3400	7.4500	+3.905%	6	841	-10.738%
2026-07-15	7.1700	7.1700	7.1700	7.1700	+2.429%	1	839	-7.252%
2026-07-07	7.2900	7.3000	7.0000	7.0000	+2.041%	17	838	-5.000%
2026-07-06	6.8600	6.8600	6.8600	6.8600	+1.031%	1	853	-3.061%
2026-06-30	6.7900	6.7900	6.7900	6.7900	+1.343%	1	854	-2.062%
2026-06-29	6.7000	6.7000	6.7000	6.7000	-1.471%	1	855	-0.746%
2026-06-26	6.8000	6.8000	6.7000	6.8000	+3.976%	54	854	-2.206%
2026-06-22	6.5400	6.5400	6.5400	6.5400	+1.082%	1	854	+1.682%
2026-06-18	6.4500	6.4700	6.4500	6.4700	-2.560%	2	849	+2.782%
2026-06-17	6.6300	6.6400	6.6300	6.6400	-3.768%	4	849	+0.151%
2026-06-16	6.9000	6.9000	6.9000	6.9000	-3.497%	2	849	-3.623%
2026-06-11	7.2100	7.2500	7.1500	7.1500	+1.852%	111	847	-6.993%
2026-06-10	7.0000	7.0200	7.0000	7.0200	+0.286%	5	846	-5.271%
2026-06-09	6.8000	7.0000	6.8000	7.0000	+3.704%	2	843	-5.000%
2026-06-08	6.8300	6.8300	6.7400	6.7500	+0.746%	17	845	-1.481%
2026-06-05	6.7000	6.7000	6.7000	6.7000	+3.555%	1	828	-0.746%
2026-06-04	6.5900	6.5900	6.4700	6.4700	+6.942%	2	827	+2.782%
2026-06-03	6.2500	6.5300	6.0500	6.0500	-0.329%	8	827	+9.917%
2026-06-02	6.2000	6.2000	6.0700	6.0700	-2.880%	3	821	+9.555%
2026-06-01	6.4000	6.4000	6.0500	6.2500	+2.459%	147	822	+6.400%
2026-05-29	6.2000	6.3000	6.0400	6.1000	-2.866%	37	702	+9.016%
2026-05-28	6.2800	6.2800	6.2800	6.2800	-0.317%	3	665	+5.892%
2026-05-26	6.1600	6.3000	6.1400	6.3000	+0.800%	12	662	+5.556%
2026-05-22	6.4000	6.5000	6.2500	6.2500	-3.400%	12	660	+6.400%
2026-05-21	6.6200	6.6200	6.4700	6.4700	-4.148%	6	652	+2.782%
2026-05-19	6.8500	6.8500	6.7500	6.7500	+0.446%	3	652	-1.481%
2026-05-18	6.6500	6.7200	6.6500	6.7200	+6.498%	3	643	-1.042%
2026-05-14	6.3100	6.3100	6.3100	6.3100	+0.638%	1	643	+5.388%
2026-05-13	6.2700	6.2700	6.2700	6.2700	-1.260%	5	644	+6.061%
2026-05-12	6.2700	6.4000	6.2000	6.3500	+6.187%	17	644	+4.724%
2026-05-11	6.2500	6.2500	5.9800	5.9800	-3.859%	2	644	+11.204%
2026-05-08	6.2300	6.2300	6.2200	6.2200	+1.967%	2	627	+6.913%
2026-05-07	6.0000	6.1000	6.0000	6.1000	+1.667%	3	625	+9.016%
2026-05-06	6.1500	6.1500	6.0000	6.0000	-4.459%	11	622	+10.833%
2026-05-05	6.3500	6.3500	6.2800	6.2800	+1.290%	11	631	+5.892%
2026-05-04	6.2500	6.3200	6.2000	6.2000	-1.274%	12	640	+7.258%
2026-05-01	6.1900	6.2800	6.1900	6.2800	-1.875%	9	637	+5.892%
2026-04-30	6.4000	6.4000	6.4000	6.4000	-0.775%	13	637	+3.906%
2026-04-29	6.4500	6.4500	6.4500	6.4500	+0.781%	1	650	+3.101%
2026-04-28	6.4000	6.4000	6.4000	6.4000	+2.400%	3	649	+3.906%
2026-04-27	6.2500	6.2500	6.2500	6.2500	0.000%	1	646	+6.400%
2026-04-24	6.3000	6.4000	6.2500	6.2500	+4.341%	16	645	+6.400%
2026-04-23	5.9000	5.9900	5.9000	5.9900	-4.160%	17	660	+11.018%
2026-04-22	6.0500	6.2600	6.0500	6.2500	+1.958%	10	643	+6.400%
2026-04-20	6.2900	6.8500	6.0000	6.1300	+0.327%	35	633	+8.483%
2026-04-17	6.2100	6.2200	5.8900	6.1100	-3.780%	12	600	+8.838%
2026-04-16	6.3500	6.3500	6.3500	6.3500	-1.090%	106	588	+4.724%
2026-04-15	6.5000	6.5000	6.0200	6.4200	-0.465%	16	482	+3.583%
2026-04-14	6.4500	6.4500	6.4500	6.4500	-6.522%	10	468	+3.101%
2026-04-08	6.9000	6.9000	6.9000	6.9000	-2.128%	5	458	-3.623%
2026-04-07	7.0500	7.0500	7.0500	7.0500	+4.290%	5	463	-5.674%
2026-04-01	6.7600	6.7600	6.7600	6.7600	+1.046%	1	468	-1.627%
2026-03-31	6.6900	6.6900	6.6900	6.6900	-0.889%	5	467	-0.598%
2026-03-30	6.7500	6.7500	6.7000	6.7500	-0.735%	13	462	-1.481%
2026-03-27	6.7000	6.8000	6.7000	6.8000	+7.937%	3	453	-2.206%
2026-03-24	6.3000	6.3000	6.3000	6.3000	-2.326%	4	454	+5.556%
2026-03-23	6.4500	6.4500	6.4500	6.4500	-1.677%	1	450	+3.101%
2026-03-20	6.4800	6.5600	6.4800	6.5600	+0.768%	41	451	+1.372%
2026-03-19	6.5100	6.5100	6.5100	6.5100	+2.198%	2	490	+2.151%
2026-03-18	6.3000	6.3700	6.3000	6.3700	+2.247%	12	488	+4.396%
2026-03-17	6.2300	6.2300	6.2300	6.2300	-5.030%	1	486	+6.742%
2026-03-16	6.4000	6.5600	6.4000	6.5600	+0.153%	2	486	+1.372%
2026-03-12	6.4500	6.5500	6.4500	6.5500	+1.550%	6	484	+1.527%
2026-03-11	6.3500	6.4500	6.3500	6.4500	-3.875%	5	480	+3.101%
2026-03-09	6.7100	6.7100	6.7100	6.7100	+5.008%	1	475	-0.894%
2026-03-05	6.3900	6.3900	6.3900	6.3900	+1.429%	3	476	+4.069%
2026-03-04	6.3000	6.3000	6.3000	6.3000	+1.613%	1	473	+5.556%
2026-03-02	6.2000	6.2000	6.2000	6.2000	-0.800%	1	472	+7.258%
2026-02-27	6.4500	6.4500	6.2500	6.2500	-0.319%	4	473	+6.400%
2026-02-26	6.5000	6.5000	6.2000	6.2700	-2.488%	15	473	+6.061%
2026-02-24	6.4300	6.4300	6.4300	6.4300	+0.156%	3	472	+3.421%
2026-02-23	6.5000	6.5000	6.4200	6.4200	+3.215%	15	472	+3.583%
2026-02-20	6.1500	6.2500	6.1500	6.2200	+1.967%	3	458	+6.913%
2026-02-19	6.2600	6.2700	6.1000	6.1000	0.000%	10	455	+9.016%
2026-02-17	6.1700	6.1700	6.1000	6.1000	0.000%	256	451	+9.016%
2026-02-13	6.1000	6.1000	6.1000	6.1000	+0.329%	3	203	+9.016%
2026-02-12	6.0000	6.1400	6.0000	6.0800	+3.578%	12	203	+9.375%
2026-02-11	5.8700	5.8700	5.8700	5.8700	+7.117%	1	191	+13.288%
2026-02-10	5.4800	5.4800	5.4800	5.4800	-2.143%	3	190	+21.350%
2026-02-06	5.6000	5.6000	5.6000	5.6000	-4.274%	1	190	+18.750%
2026-02-05	5.8000	5.9000	5.8000	5.8500	+5.978%	11	189	+13.675%
2026-02-03	5.1500	5.5200	5.1500	5.5200	+0.546%	3	180	+20.471%
2026-02-02	5.4700	5.4900	5.4700	5.4900	+6.602%	8	177	+21.129%
2026-01-29	5.2300	5.2300	5.1500	5.1500	+4.040%	2	169	+29.126%
2026-01-28	5.1500	5.1500	4.9500	4.9500	-5.714%	6	168	+34.343%
2026-01-26	5.2000	5.2500	5.2000	5.2500	+4.582%	6	163	+26.667%
2026-01-22	4.9100	5.0200	4.9100	5.0200	-0.986%	6	169	+32.470%
2026-01-21	4.8500	5.0700	4.8500	5.0700	+4.536%	4	166	+31.164%
2026-01-20	5.0500	5.0600	4.8500	4.8500	-1.822%	14	162	+37.113%
2026-01-14	4.9400	4.9400	4.9400	4.9400	-3.704%	10	161	+34.615%
2026-01-13	5.2000	5.2000	5.1100	5.1300	+0.588%	11	152	+29.630%
2026-01-12	5.0000	5.1000	5.0000	5.1000	+0.592%	22	152	+30.392%
2026-01-09	5.1000	5.1000	5.0200	5.0700	-1.553%	8	146	+31.164%
2026-01-08	5.1500	5.1500	5.1500	5.1500	-4.630%	2	149	+29.126%
2026-01-07	5.0500	5.4000	5.0500	5.4000	+2.857%	6	147	+23.148%
2026-01-06	5.2500	5.2500	5.2500	5.2500	+1.547%	2	148	+26.667%
2026-01-05	4.9400	5.7600	4.9400	5.1700	-10.399%	11	149	+28.627%
2026-01-02	5.7700	5.7700	5.7700	5.7700	-2.203%	1	149	+15.251%
2025-12-31	5.9600	5.9600	5.9000	5.9000	-2.479%	4	144	+12.712%
2025-12-30	5.8500	6.0500	5.6500	6.0500	+2.196%	21	144	+9.917%
2025-12-29	5.9000	5.9500	5.8500	5.9200	+3.860%	49	130	+12.331%
2025-12-26	5.6500	5.7000	5.6500	5.7000	+0.885%	12	87	+16.667%
2025-12-24	5.5700	5.6500	5.5700	5.6500	+6.604%	2	73	+17.699%
2025-12-22	5.3000	5.3000	5.3000	5.3000	-4.676%	1	73	+25.472%
2025-12-18	5.5600	5.5600	5.5600	5.5600	+2.018%	1	72	+19.604%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+1.490%	2	72	+22.018%
2025-12-16	5.4400	5.4400	5.3700	5.3700	-1.105%	7	69	+23.836%
2025-12-15	5.2000	5.4300	5.2000	5.4300	+16.774%	4	63	+22.468%
2025-12-12	4.6500	4.6500	4.6500	4.6500	-6.061%	1	60	+43.011%
2025-12-11	4.9500	4.9500	4.9500	4.9500	+0.202%	1	59	+34.343%
2025-12-10	4.9400	4.9400	4.9400	4.9400	+5.782%	8	58	+34.615%
2025-12-05	4.5000	4.6700	4.5000	4.6700	+3.778%	2	50	+42.398%
2025-12-04	4.8500	4.8500	4.5000	4.5000	-15.094%	9	48	+47.778%
2025-12-01	5.1800	5.3000	5.1800	5.3000	-1.852%	9	43	+25.472%
2025-11-25	5.3000	5.4000	5.3000	5.4000	0.000%	3	40	+23.148%
2025-11-21	5.2600	5.4000	5.2600	5.4000	+9.091%	18	37	+23.148%
2025-11-18	5.0000	5.0000	4.9500	4.9500	-1.000%	9	19	+34.343%
2025-11-17	4.9900	5.0000	4.9000	5.0000	0.000%	10	10	+33.000%

.dark-mode .cbllzj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cbllzj{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121P13SMR Jan 21 2028 13.00 Put (SMR280121P00013000)option OPRA

SMR20280121P13
SMR Jan 21 2028 13.00 Put (SMR280121P00013000)
option OPRA