Dark

SMR20280121P18
SMR Jan 21 2028 18.00 Put (SMR280121P00018000)
option OPRA

EOD

Sep 28, 2026

10.75+1.896%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.7500	10.7500	10.7500	10.7500	+1.896%	1	752	0.000%
2026-09-25	10.5500	10.5500	10.5500	10.5500	+2.130%	5	751	+1.896%
2026-09-17	10.3800	10.3800	10.3300	10.3300	-3.368%	11	751	+4.066%
2026-09-14	10.6900	10.6900	10.6900	10.6900	+14.946%	1	747	+0.561%
2026-09-08	9.4000	9.4000	9.3000	9.3000	-7.921%	3	746	+15.591%
2026-09-04	10.1000	10.1000	10.1000	10.1000	-0.883%	1	744	+6.436%
2026-09-03	10.0300	10.1900	10.0200	10.1900	-5.209%	7	744	+5.496%
2026-08-19	10.7500	10.7500	10.7500	10.7500	-6.765%	6	739	0.000%
2026-07-29	11.5300	11.5300	11.5300	11.5300	+1.586%	1	739	-6.765%
2026-07-28	11.3500	11.3500	11.3500	11.3500	-0.960%	1	738	-5.286%
2026-07-21	11.4600	11.4600	11.4600	11.4600	-1.799%	2	737	-6.195%
2026-07-20	11.6700	11.6700	11.6700	11.6700	-0.934%	2	737	-7.883%
2026-07-16	11.7800	11.7800	11.7800	11.7800	+6.222%	1	735	-8.744%
2026-07-09	11.0900	11.0900	11.0900	11.0900	-1.684%	1	734	-3.066%
2026-07-08	11.2900	11.2900	11.2800	11.2800	+5.224%	149	734	-4.699%
2026-06-24	10.7200	10.7200	10.7200	10.7200	+1.323%	5	859	+0.280%
2026-06-17	10.6500	10.6500	10.5800	10.5800	-1.214%	2	853	+1.607%
2026-06-16	10.7100	10.7100	10.7100	10.7100	+0.943%	4	853	+0.373%
2026-06-15	10.6300	10.6300	10.5500	10.6100	-5.098%	3	849	+1.320%
2026-06-11	11.3800	11.4000	11.1800	11.1800	+4.486%	743	849	-3.846%
2026-06-09	10.7100	10.7100	10.7000	10.7000	+0.094%	48	454	+0.467%
2026-06-08	10.6900	10.6900	10.6900	10.6900	+9.082%	1	417	+0.561%
2026-06-02	10.1000	10.1000	9.8000	9.8000	-3.922%	4	416	+9.694%
2026-06-01	10.2000	10.2000	10.2000	10.2000	+2.000%	1	412	+5.392%
2026-05-29	10.2000	10.2000	10.0000	10.0000	-0.990%	2	411	+7.500%
2026-05-26	10.1000	10.1000	10.1000	10.1000	-0.980%	1	410	+6.436%
2026-05-22	10.2000	10.2000	10.2000	10.2000	-1.923%	1	410	+5.392%
2026-05-21	10.4000	10.4000	10.4000	10.4000	-3.882%	1	410	+3.365%
2026-05-19	10.8200	10.8200	10.8200	10.8200	+6.391%	1	410	-0.647%
2026-05-14	10.1700	10.1700	10.1700	10.1700	+1.700%	1	409	+5.703%
2026-05-13	10.0000	10.0000	10.0000	10.0000	+1.833%	1	407	+7.500%
2026-05-06	9.8200	9.8200	9.8200	9.8200	-1.800%	1	407	+9.470%
2026-04-30	10.2400	10.2400	10.0000	10.0000	-3.846%	4	406	+7.500%
2026-04-29	10.4000	10.4000	10.4000	10.4000	+3.689%	11	404	+3.365%
2026-04-24	10.0300	10.0300	10.0300	10.0300	+3.402%	1	393	+7.178%
2026-04-23	9.4200	9.7000	9.4200	9.7000	-4.902%	2	393	+10.825%
2026-04-16	10.2000	10.2000	10.2000	10.2000	-0.971%	4	392	+5.392%
2026-04-15	10.3000	10.3000	10.3000	10.3000	-6.364%	30	390	+4.369%
2026-04-13	11.1800	11.1800	11.0000	11.0000	+2.326%	72	360	-2.273%
2026-04-08	10.7500	10.7500	10.7500	10.7500	+0.280%	4	288	0.000%
2026-04-06	10.7200	10.7200	10.7200	10.7200	+0.469%	1	288	+0.280%
2026-03-31	10.6700	10.6700	10.6700	10.6700	+0.755%	1	288	+0.750%
2026-03-27	10.7000	10.7400	10.5400	10.5900	+3.116%	14	287	+1.511%
2026-03-24	10.2700	10.2700	10.2700	10.2700	+1.083%	1	277	+4.674%
2026-03-11	10.0800	10.1700	9.9000	10.1600	-0.490%	10	276	+5.807%
2026-03-10	11.0000	11.0000	10.2100	10.2100	+7.474%	2	268	+5.289%
2026-02-27	9.5000	9.5000	9.5000	9.5000	-6.588%	2	267	+13.158%
2026-02-23	10.1700	10.1700	10.1700	10.1700	+1.700%	1	265	+5.703%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+9.051%	1	265	+7.500%
2026-02-11	9.1700	9.1700	9.1700	9.1700	+3.382%	1	264	+17.230%
2026-02-10	8.8500	8.8700	8.8500	8.8700	+0.226%	4	263	+21.195%
2026-02-09	8.8500	8.8500	8.8500	8.8500	-5.246%	1	259	+21.469%
2026-02-05	9.2700	9.3400	9.2700	9.3400	+1.743%	5	259	+15.096%
2026-02-04	9.3800	9.4300	9.1800	9.1800	+2.000%	9	254	+17.102%
2026-02-03	8.8500	9.0000	8.8500	9.0000	+1.695%	3	249	+19.444%
2026-01-30	8.5000	8.8500	8.3000	8.8500	+2.907%	6	248	+21.469%
2026-01-29	8.4700	8.6000	8.4600	8.6000	+4.878%	22	242	+25.000%
2026-01-28	8.4000	8.4000	8.2000	8.2000	-3.188%	7	221	+31.098%
2026-01-27	8.4700	8.4700	8.4700	8.4700	-1.512%	1	218	+26.919%
2026-01-26	8.6000	8.6000	8.6000	8.6000	+3.614%	2	217	+25.000%
2026-01-23	8.2100	8.3000	8.2100	8.3000	+3.106%	74	215	+29.518%
2026-01-22	8.1000	8.1000	8.0500	8.0500	0.000%	5	141	+33.540%
2026-01-20	8.0500	8.0500	8.0500	8.0500	-1.589%	1	140	+33.540%
2026-01-16	8.4000	8.4000	8.1500	8.1800	-0.848%	3	137	+31.418%
2026-01-15	8.3400	8.3400	8.2500	8.2500	0.000%	4	137	+30.303%
2026-01-14	8.1600	8.2500	8.1600	8.2500	+0.243%	62	140	+30.303%
2026-01-13	8.4000	8.4000	8.2300	8.2300	-1.437%	4	80	+30.620%
2026-01-12	8.3500	8.3500	8.3500	8.3500	+1.212%	11	77	+28.743%
2026-01-09	8.1000	8.2500	8.0000	8.2500	-1.198%	5	84	+30.303%
2026-01-06	8.3500	8.3500	8.3500	8.3500	-1.765%	3	86	+28.743%
2026-01-05	9.0400	9.0400	8.3400	8.5000	-8.405%	6	87	+26.471%
2026-01-02	9.4200	9.4200	9.2800	9.2800	-2.316%	12	87	+15.841%
2025-12-30	9.4900	9.5200	9.4900	9.5000	+4.396%	8	77	+13.158%
2025-12-24	9.1000	9.1000	9.1000	9.1000	+1.790%	1	74	+18.132%
2025-12-22	8.7800	8.9400	8.7800	8.9400	+1.591%	6	74	+20.246%
2025-12-19	8.9900	8.9900	8.8000	8.8000	-2.977%	5	68	+22.159%
2025-12-17	9.0700	9.0700	9.0700	9.0700	+3.068%	1	63	+18.523%
2025-12-16	8.7500	8.8000	8.7500	8.8000	+0.802%	2	62	+22.159%
2025-12-15	8.7300	8.7300	8.7300	8.7300	-2.458%	1	61	+23.139%
2025-12-12	8.2600	8.9500	8.2600	8.9500	+8.485%	2	60	+20.112%
2025-12-11	8.1700	8.2500	8.1700	8.2500	+1.227%	2	58	+30.303%
2025-12-10	8.0000	8.1500	8.0000	8.1500	+4.487%	3	58	+31.902%
2025-12-09	7.8000	7.8000	7.8000	7.8000	-1.887%	1	55	+37.821%
2025-12-05	7.9500	7.9500	7.9500	7.9500	+3.247%	2	54	+35.220%
2025-12-04	7.5500	7.7000	7.4500	7.7000	-5.521%	20	52	+39.610%
2025-12-03	8.4800	8.4800	8.1500	8.1500	0.000%	3	47	+31.902%
2025-12-02	8.3500	8.3500	8.1400	8.1500	0.000%	10	46	+31.902%
2025-11-28	8.1500	8.1500	8.1500	8.1500	-4.901%	2	41	+31.902%
2025-11-26	8.5700	8.5700	8.5700	8.5700	-1.267%	1	38	+25.438%
2025-11-25	8.6800	8.7000	8.6800	8.6800	+7.960%	3	38	+23.848%
2025-11-24	8.0400	8.0400	8.0400	8.0400	-4.513%	5	35	+33.706%
2025-11-20	8.4000	8.4200	8.4000	8.4200	+8.226%	4	30	+27.672%
2025-11-19	8.0800	8.2500	7.7800	7.7800	-2.750%	18	26	+38.175%
2025-11-18	8.2000	8.2000	8.0000	8.0000	-0.621%	4	10	+34.375%
2025-11-17	8.0500	8.0500	8.0500	8.0500	+1.385%	5	6	+33.540%
2025-11-13	7.9400	7.9400	7.9400	7.9400	0.000%	1	1	+35.390%

.dark-mode .Y39rpy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y39rpy{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121P18SMR Jan 21 2028 18.00 Put (SMR280121P00018000)option OPRA

SMR20280121P18
SMR Jan 21 2028 18.00 Put (SMR280121P00018000)
option OPRA