Dark

SMR20280121P15
SMR Jan 21 2028 15.00 Put (SMR280121P00015000)
option OPRA

EOD

Oct 1, 2026

8.25+0.979%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.2000	8.2500	8.2000	8.2500	+0.979%	3	758	0.000%
2026-09-30	8.2100	8.2100	8.1000	8.1700	-0.244%	7	758	+0.979%
2026-09-29	8.1900	8.1900	8.1900	8.1900	-0.122%	1	754	+0.733%
2026-09-28	8.2000	8.2000	8.2000	8.2000	+3.145%	1	754	+0.610%
2026-09-25	7.9600	8.0500	7.9500	7.9500	-0.625%	101	753	+3.774%
2026-09-24	8.0000	8.0000	8.0000	8.0000	+2.171%	1	854	+3.125%
2026-09-23	7.8300	7.8300	7.8300	7.8300	-0.255%	5	853	+5.364%
2026-09-22	7.8200	7.8500	7.8200	7.8500	+0.641%	2	853	+5.096%
2026-09-21	7.8700	7.8700	7.8000	7.8000	-4.878%	7	853	+5.769%
2026-09-16	8.1700	8.2000	8.1500	8.2000	+3.666%	11	846	+0.610%
2026-09-11	7.7000	7.9100	7.6000	7.9100	+13.000%	5	844	+4.298%
2026-09-08	7.2000	7.2000	7.0000	7.0000	-6.040%	11	842	+17.857%
2026-09-04	7.4500	7.4500	7.4500	7.4500	-5.337%	4	850	+10.738%
2026-09-02	7.8700	7.8700	7.8700	7.8700	-0.380%	3	850	+4.828%
2026-09-01	7.9000	7.9000	7.9000	7.9000	+3.947%	1	853	+4.430%
2026-08-28	7.6000	7.6000	7.6000	7.6000	-2.564%	1	854	+8.553%
2026-08-27	7.8000	7.8000	7.8000	7.8000	-1.266%	1	854	+5.769%
2026-08-26	7.6500	7.9000	7.6500	7.9000	+1.804%	7	853	+4.430%
2026-08-25	8.0000	8.0000	7.7600	7.7600	-2.390%	2	858	+6.314%
2026-08-24	7.9500	7.9500	7.9500	7.9500	-2.454%	1	858	+3.774%
2026-08-20	8.1500	8.1500	8.1500	8.1500	-0.731%	1	858	+1.227%
2026-08-19	8.2100	8.2100	8.2100	8.2100	+3.270%	1	858	+0.487%
2026-08-14	7.9500	7.9500	7.9500	7.9500	0.000%	7	858	+3.774%
2026-08-13	7.9500	7.9500	7.9500	7.9500	-0.625%	1	851	+3.774%
2026-08-12	8.0000	8.0000	8.0000	8.0000	+0.629%	1	850	+3.125%
2026-08-11	7.9500	7.9500	7.9500	7.9500	-1.242%	4	850	+3.774%
2026-08-07	8.1000	8.1000	8.0500	8.0500	-2.187%	2	850	+2.484%
2026-08-06	8.2300	8.2300	8.2300	8.2300	-2.024%	10	849	+0.243%
2026-08-04	8.3000	8.4000	8.3000	8.4000	0.000%	6	849	-1.786%
2026-08-03	8.4000	8.4000	8.4000	8.4000	-4.870%	1	855	-1.786%
2026-07-29	8.8100	8.9500	8.8100	8.8300	+1.494%	10	855	-6.569%
2026-07-28	8.6200	8.7000	8.6000	8.7000	-0.685%	55	854	-5.172%
2026-07-27	8.7600	8.7600	8.7600	8.7600	+0.114%	5	857	-5.822%
2026-07-21	8.7500	8.7500	8.7500	8.7500	-2.993%	5	857	-5.714%
2026-07-20	9.0200	9.1500	9.0200	9.0200	-0.879%	7	862	-8.537%
2026-07-17	9.1000	9.1000	9.1000	9.1000	+3.409%	20	867	-9.341%
2026-07-15	8.8000	8.8000	8.8000	8.8000	0.000%	1	857	-6.250%
2026-07-13	8.8000	8.8000	8.8000	8.8000	+1.970%	5	857	-6.250%
2026-07-10	8.6300	8.6300	8.6300	8.6300	-0.231%	1	857	-4.403%
2026-07-09	8.6500	8.6500	8.6500	8.6500	-1.705%	5	857	-4.624%
2026-07-08	8.8000	8.8000	8.8000	8.8000	+2.445%	5	857	-6.250%
2026-07-07	8.9000	8.9000	8.5900	8.5900	+2.874%	19	852	-3.958%
2026-07-06	8.2500	8.3500	8.2500	8.3500	0.000%	10	849	-1.198%
2026-07-02	8.3500	8.3500	8.3500	8.3500	+0.240%	5	849	-1.198%
2026-07-01	8.3300	8.3300	8.3300	8.3300	+0.970%	4	849	-0.960%
2026-06-29	8.2500	8.2500	8.2500	8.2500	0.000%	1	849	0.000%
2026-06-26	8.2500	8.2500	8.2500	8.2500	-0.362%	9	848	0.000%
2026-06-25	8.2800	8.2800	8.2700	8.2800	0.000%	10	857	-0.362%
2026-06-24	8.3000	8.3000	8.2800	8.2800	+2.985%	3	847	-0.362%
2026-06-23	8.0400	8.0400	8.0400	8.0400	+4.280%	5	845	+2.612%
2026-06-22	7.7100	7.7100	7.7100	7.7100	-1.783%	5	840	+7.004%
2026-06-18	7.8400	7.8500	7.8400	7.8500	-7.647%	50	864	+5.096%
2026-06-12	8.5000	8.5000	8.5000	8.5000	-3.189%	5	864	-2.941%
2026-06-11	8.8300	8.8600	8.7500	8.7800	+2.690%	92	864	-6.036%
2026-06-09	8.3200	8.5500	8.3100	8.5500	+2.518%	68	825	-3.509%
2026-06-08	8.2600	8.3400	8.2600	8.3400	-0.714%	5	862	-1.079%
2026-06-05	8.2000	8.4000	8.2000	8.4000	+6.329%	3	861	-1.786%
2026-06-03	7.7800	8.0300	7.7800	7.9000	+5.333%	10	859	+4.430%
2026-06-02	7.8000	7.8000	7.4000	7.5000	-1.445%	29	853	+10.000%
2026-06-01	7.8500	7.8500	7.4700	7.6100	-0.523%	38	834	+8.410%
2026-05-29	7.6000	7.6500	7.6000	7.6500	-0.649%	61	825	+7.843%
2026-05-28	7.7000	7.7000	7.7000	7.7000	-3.750%	4	764	+7.143%
2026-05-22	7.9000	8.0000	7.9000	8.0000	-2.200%	2	763	+3.125%
2026-05-20	8.1800	8.1800	8.1800	8.1800	-2.036%	10	761	+0.856%
2026-05-19	8.3800	8.3800	8.3500	8.3500	+1.829%	2	751	-1.198%
2026-05-18	8.1300	8.2000	8.1300	8.2000	+3.145%	2	751	+0.610%
2026-05-15	7.9500	7.9500	7.9500	7.9500	+1.923%	2	751	+3.774%
2026-05-14	7.9000	7.9000	7.8000	7.8000	+1.036%	2	749	+5.769%
2026-05-13	7.7000	7.7200	7.7000	7.7200	-1.026%	6	747	+6.865%
2026-05-12	7.6900	7.8500	7.6900	7.8000	+4.558%	7	747	+5.769%
2026-05-11	7.7100	7.7100	7.4500	7.4600	-3.990%	7	747	+10.590%
2026-05-08	7.8000	7.8000	7.7700	7.7700	+1.969%	91	743	+6.178%
2026-05-07	7.6000	7.6200	7.6000	7.6200	+0.263%	4	742	+8.268%
2026-05-06	7.6000	7.6000	7.6000	7.6000	-1.809%	2	739	+8.553%
2026-05-04	7.6900	7.7400	7.6900	7.7400	-3.250%	2	737	+6.589%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+0.125%	1	736	+3.125%
2026-04-30	7.9700	7.9900	7.8700	7.9900	-0.125%	3	736	+3.254%
2026-04-29	8.0000	8.0000	8.0000	8.0000	+8.548%	1	734	+3.125%
2026-04-23	7.3700	7.3700	7.3700	7.3700	-3.660%	1	733	+11.940%
2026-04-22	7.6500	7.6500	7.6500	7.6500	-3.165%	2	732	+7.843%
2026-04-21	7.9000	7.9000	7.9000	7.9000	+6.469%	1	733	+4.430%
2026-04-17	7.4100	7.4800	7.4100	7.4200	-4.872%	22	733	+11.186%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-0.637%	1	732	+5.769%
2026-04-15	7.9000	7.9000	7.8500	7.8500	-9.038%	21	732	+5.096%
2026-04-13	8.6300	8.6300	8.6300	8.6300	-0.231%	48	711	-4.403%
2026-04-10	8.4900	8.6500	8.4900	8.6500	+3.222%	7	663	-4.624%
2026-04-08	8.2700	8.3800	8.2700	8.3800	-2.445%	14	665	-1.551%
2026-04-07	8.5900	8.5900	8.5900	8.5900	+4.121%	10	669	-3.958%
2026-04-06	8.3000	8.3000	8.2500	8.2500	+0.121%	4	659	0.000%
2026-04-01	8.2500	8.2500	8.2400	8.2400	-0.121%	4	656	+0.121%
2026-03-31	8.2500	8.2500	8.2500	8.2500	-0.602%	2	654	0.000%
2026-03-30	8.4100	8.4100	8.3000	8.3000	+1.840%	12	654	-0.602%
2026-03-27	8.2000	8.2000	8.1500	8.1500	+4.487%	2	662	+1.227%
2026-03-25	7.8000	7.8000	7.8000	7.8000	-3.704%	1	661	+5.769%
2026-03-24	8.1000	8.1000	8.1000	8.1000	+2.402%	2	661	+1.852%
2026-03-23	7.9000	7.9100	7.9000	7.9100	-0.753%	4	661	+4.298%
2026-03-20	7.9700	7.9700	7.9700	7.9700	-0.375%	2	657	+3.513%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+2.302%	2	659	+3.125%
2026-03-18	7.8200	7.8200	7.8200	7.8200	-2.250%	2	657	+5.499%
2026-03-16	8.0000	8.0000	8.0000	8.0000	0.000%	1	657	+3.125%
2026-03-12	7.9700	8.0000	7.9700	8.0000	0.000%	2	656	+3.125%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-1.235%	1	655	+3.125%
2026-03-09	8.2000	8.2000	8.0000	8.1000	+1.250%	19	654	+1.852%
2026-03-05	8.0000	8.0000	8.0000	8.0000	+1.911%	10	659	+3.125%
2026-03-04	7.8500	7.8500	7.8500	7.8500	-2.484%	1	659	+5.096%
2026-03-03	7.8400	8.0500	7.8400	8.0500	+5.921%	7	659	+2.484%
2026-03-02	7.8000	7.8000	7.6000	7.6000	-2.564%	4	652	+8.553%
2026-02-27	7.8500	7.9000	7.6500	7.8000	+0.386%	16	651	+5.769%
2026-02-26	7.7500	7.9000	7.7500	7.7700	+0.909%	5	656	+6.178%
2026-02-25	7.7000	7.7000	7.7000	7.7000	-1.911%	2	656	+7.143%
2026-02-24	7.9200	7.9200	7.8500	7.8500	-1.506%	3	656	+5.096%
2026-02-23	7.9000	8.0000	7.8000	7.9700	+9.178%	6	654	+3.513%
2026-02-20	7.3700	7.6000	6.8000	7.3000	-2.667%	23	650	+13.014%
2026-02-19	7.8000	7.8000	7.5000	7.5000	-0.925%	7	637	+10.000%
2026-02-18	7.5500	7.5700	7.5500	7.5700	-0.395%	11	634	+8.983%
2026-02-17	7.5500	7.6000	7.5500	7.6000	+0.662%	6	634	+8.553%
2026-02-13	7.5100	7.5500	7.4400	7.5500	-0.658%	13	622	+9.272%
2026-02-12	7.1000	7.6000	7.0500	7.6000	+4.396%	20	622	+8.553%
2026-02-11	7.0000	7.2800	6.9700	7.2800	+7.375%	13	632	+13.324%
2026-02-10	6.8100	6.8100	6.7800	6.7800	+1.194%	12	624	+21.681%
2026-02-06	7.0000	7.0000	6.7000	6.7000	-7.840%	25	618	+23.134%
2026-02-05	7.2500	7.3200	7.2000	7.2700	+0.972%	156	629	+13.480%
2026-02-04	6.8000	7.2000	6.8000	7.2000	+5.882%	4	659	+14.583%
2026-02-03	6.7500	6.8300	6.7500	6.8000	-2.158%	7	656	+21.324%
2026-02-02	6.8100	7.0000	6.8000	6.9500	+6.923%	228	662	+18.705%
2026-01-30	6.5000	6.5000	6.5000	6.5000	+0.309%	5	498	+26.923%
2026-01-29	6.5000	6.6000	6.4800	6.4800	+2.047%	7	493	+27.315%
2026-01-28	6.3300	6.3500	6.3300	6.3500	-3.788%	6	488	+29.921%
2026-01-27	6.5000	6.6000	6.5000	6.6000	+1.695%	4	482	+25.000%
2026-01-26	6.4900	6.4900	6.4900	6.4900	+11.897%	2	478	+27.119%
2026-01-22	6.1000	6.1000	5.8000	5.8000	-10.078%	17	476	+42.241%
2026-01-21	6.1000	6.4500	6.1000	6.4500	+3.200%	10	460	+27.907%
2026-01-16	6.3000	6.3100	6.1500	6.2500	0.000%	23	450	+32.000%
2026-01-15	6.2500	6.2500	6.2500	6.2500	-1.575%	1	450	+32.000%
2026-01-12	6.3500	6.3500	6.3500	6.3500	+1.115%	2	450	+29.921%
2026-01-09	6.2800	6.2800	6.2800	6.2800	-2.636%	5	452	+31.369%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+7.500%	1	447	+27.907%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-6.250%	2	448	+37.500%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-0.775%	3	448	+28.906%
2026-01-05	6.7500	6.8000	6.3500	6.4500	-7.857%	400	834	+27.907%
2026-01-02	7.1700	7.1700	6.6000	7.0000	-4.241%	254	834	+17.857%
2025-12-31	7.3400	7.3400	7.3100	7.3100	+6.250%	5	656	+12.859%
2025-12-30	7.2500	7.4500	6.8800	6.8800	-4.709%	41	656	+19.913%
2025-12-29	7.3000	7.3000	7.2200	7.2200	+0.278%	230	643	+14.266%
2025-12-26	7.0500	7.2000	7.0500	7.2000	+4.348%	39	443	+14.583%
2025-12-24	6.8500	6.9000	6.7800	6.9000	+0.730%	11	419	+19.565%
2025-12-23	6.8500	6.8500	6.8500	6.8500	+0.735%	1	419	+20.438%
2025-12-22	6.7500	6.8000	6.7000	6.8000	+1.493%	5	418	+21.324%
2025-12-19	6.8500	6.8500	6.7000	6.7000	-4.558%	5	414	+23.134%
2025-12-18	7.0200	7.0200	7.0200	7.0200	+0.717%	1	410	+17.521%
2025-12-17	6.8000	6.9700	6.7500	6.9700	+3.259%	154	409	+18.364%
2025-12-16	6.5700	6.7800	6.5700	6.7500	+9.935%	15	257	+22.222%
2025-12-12	6.1400	6.1400	6.1400	6.1400	-3.002%	1	244	+34.365%
2025-12-11	6.1700	6.3300	6.1700	6.3300	+7.288%	2	242	+30.332%
2025-12-09	5.9000	5.9000	5.9000	5.9000	+1.724%	3	242	+39.831%
2025-12-04	6.1500	6.1500	5.6500	5.8000	-3.333%	10	239	+42.241%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-4.762%	1	235	+37.500%
2025-12-02	6.4400	6.4400	6.2000	6.3000	-2.022%	138	234	+30.952%
2025-12-01	6.3500	6.4300	6.3500	6.4300	+3.710%	11	102	+28.305%
2025-11-28	6.3000	6.3000	6.2000	6.2000	-5.344%	2	93	+33.065%
2025-11-25	6.5500	6.5500	6.5500	6.5500	0.000%	1	93	+25.954%
2025-11-24	6.5500	6.5500	6.5500	6.5500	-7.355%	1	92	+25.954%
2025-11-21	6.5500	7.0700	6.5500	7.0700	+21.269%	4	91	+16.690%
2025-11-19	6.2000	6.2000	5.8300	5.8300	-3.795%	2	87	+41.509%
2025-11-14	6.3900	6.3900	5.4900	6.0600	+7.257%	18	86	+36.139%
2025-11-13	5.8500	6.0000	5.6500	5.6500	+1.802%	4	71	+46.018%
2025-11-12	5.5000	5.5800	5.4500	5.5500	+0.909%	63	67	+48.649%
2025-11-11	5.5300	5.5300	5.5000	5.5000	+5.769%	2	2	+50.000%
2025-11-10	5.1700	5.2000	5.1700	5.2000	0.000%	2	2	+58.654%

.dark-mode .bygdMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bygdMg{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121P15SMR Jan 21 2028 15.00 Put (SMR280121P00015000)option OPRA

SMR20280121P15
SMR Jan 21 2028 15.00 Put (SMR280121P00015000)
option OPRA