Dark

SMR20280121P20
SMR Jan 21 2028 20.00 Put (SMR280121P00020000)
option OPRA

EOD

Oct 1, 2026

12.68-0.471%(-0.06)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.7000	12.7000	12.6800	12.6800	-0.471%	32	882	0.000%
2026-09-30	12.7400	12.7400	12.7400	12.7400	+0.157%	10	882	-0.471%
2026-09-29	12.7200	12.7200	12.7200	12.7200	+0.952%	1	872	-0.314%
2026-09-28	12.6000	12.6000	12.6000	12.6000	+3.704%	1	873	+0.635%
2026-09-22	12.1500	12.1500	12.1500	12.1500	+1.674%	1	873	+4.362%
2026-09-17	12.5500	12.5500	11.9000	11.9500	-5.534%	61	873	+6.109%
2026-09-16	12.5000	12.6500	12.5000	12.6500	+4.115%	30	833	+0.237%
2026-09-11	12.0000	12.1500	12.0000	12.1500	+10.054%	7	856	+4.362%
2026-09-08	11.1300	11.1300	11.0400	11.0400	-5.236%	4	849	+14.855%
2026-09-03	11.6500	11.6500	11.6500	11.6500	-3.480%	1	852	+8.841%
2026-08-28	12.0500	12.0700	12.0500	12.0700	+0.166%	2	853	+5.054%
2026-08-27	12.0500	12.0500	12.0500	12.0500	-2.823%	1	851	+5.228%
2026-08-20	12.4000	12.4000	12.4000	12.4000	-1.038%	1	850	+2.258%
2026-08-19	12.5300	12.5300	12.5300	12.5300	+0.240%	1	851	+1.197%
2026-08-18	12.5000	12.5000	12.5000	12.5000	+3.306%	1	851	+1.440%
2026-08-13	12.1000	12.1000	12.1000	12.1000	-0.982%	5	851	+4.793%
2026-08-07	12.3100	12.3100	12.2200	12.2200	-2.162%	3	856	+3.764%
2026-08-05	12.6000	12.6000	12.4900	12.4900	-1.654%	2	856	+1.521%
2026-08-03	12.8500	12.8500	12.7000	12.7000	-2.979%	31	856	-0.157%
2026-07-30	13.0900	13.0900	13.0900	13.0900	-2.094%	3	841	-3.132%
2026-07-28	13.3700	13.3700	13.3700	13.3700	+0.678%	1	843	-5.161%
2026-07-23	13.2800	13.2800	13.2800	13.2800	-1.630%	1	843	-4.518%
2026-07-20	13.5000	13.5000	13.5000	13.5000	-0.662%	20	842	-6.074%
2026-07-16	13.3800	13.5900	13.3800	13.5900	+5.104%	5	842	-6.696%
2026-07-15	12.9300	12.9300	12.9300	12.9300	-1.448%	20	840	-1.933%
2026-07-13	13.1000	13.1200	13.1000	13.1200	+1.548%	5	860	-3.354%
2026-07-10	12.9200	12.9200	12.9200	12.9200	+0.233%	1	858	-1.858%
2026-07-09	12.8900	12.8900	12.8900	12.8900	-0.998%	149	857	-1.629%
2026-07-08	13.0100	13.0200	13.0000	13.0200	+0.154%	150	931	-2.611%
2026-07-07	12.9700	13.0000	12.9700	13.0000	+4.839%	4	844	-2.462%
2026-07-02	12.4000	12.4000	12.4000	12.4000	-0.081%	5	847	+2.258%
2026-07-01	12.4100	12.4100	12.4100	12.4100	+5.169%	1	847	+2.176%
2026-06-22	12.0000	12.0000	11.8000	11.8000	-2.075%	12	847	+7.458%
2026-06-18	12.2000	12.2000	12.0500	12.0500	-3.213%	22	837	+5.228%
2026-06-16	12.4500	12.4500	12.4500	12.4500	-4.157%	40	837	+1.847%
2026-06-11	13.0300	13.0300	12.9800	12.9900	+2.283%	229	877	-2.386%
2026-06-09	12.4100	12.7000	12.4100	12.7000	+2.090%	3	971	-0.157%
2026-06-08	12.5500	12.5500	12.4300	12.4400	+4.714%	9	968	+1.929%
2026-06-03	11.5500	12.0000	11.0000	11.8800	+4.394%	9	968	+6.734%
2026-06-02	11.3000	11.4600	11.3000	11.3800	-0.175%	8	972	+11.424%
2026-06-01	11.4000	11.4000	11.4000	11.4000	-0.437%	5	972	+11.228%
2026-05-29	11.4500	11.4500	11.4500	11.4500	-1.717%	1	972	+10.742%
2026-05-26	11.6500	11.6500	11.6500	11.6500	-2.592%	1	972	+8.841%
2026-05-22	11.8500	11.9600	11.8500	11.9600	-3.548%	5	971	+6.020%
2026-05-20	12.4000	12.4000	12.4000	12.4000	-0.800%	1	969	+2.258%
2026-05-19	12.5000	12.5000	12.5000	12.5000	+1.133%	1	970	+1.440%
2026-05-18	12.3200	12.3600	12.3200	12.3600	+3.000%	3	970	+2.589%
2026-05-15	11.9800	12.0300	11.9800	12.0000	+2.477%	4	970	+5.667%
2026-05-13	11.7100	11.7100	11.7100	11.7100	+1.385%	1	970	+8.284%
2026-05-12	11.5500	11.5500	11.5500	11.5500	-1.952%	1	970	+9.784%
2026-05-08	11.7800	11.7800	11.7800	11.7800	+1.552%	1	970	+7.640%
2026-05-07	11.6000	11.6000	11.6000	11.6000	-1.361%	1	970	+9.310%
2026-05-05	11.7600	11.7600	11.7600	11.7600	+0.513%	1	970	+7.823%
2026-05-04	11.7000	11.7000	11.7000	11.7000	+0.086%	1	970	+8.376%
2026-05-01	11.6900	11.6900	11.6900	11.6900	-0.511%	2	970	+8.469%
2026-04-30	11.7100	11.7500	11.7100	11.7500	-0.424%	3	970	+7.915%
2026-04-28	11.8000	11.8000	11.8000	11.8000	+1.114%	1	970	+7.458%
2026-04-27	11.5900	11.6700	11.5900	11.6700	+5.611%	2	969	+8.655%
2026-04-23	11.2000	11.2000	11.0400	11.0500	-3.070%	19	970	+14.751%
2026-04-22	11.5500	11.6100	11.4000	11.4000	-4.121%	7	973	+11.228%
2026-04-16	11.8900	11.8900	11.8900	11.8900	-0.084%	1	972	+6.644%
2026-04-15	11.9000	11.9000	11.9000	11.9000	+0.422%	1	973	+6.555%
2026-04-14	11.8500	11.8500	11.8500	11.8500	-5.952%	1	974	+7.004%
2026-04-09	12.6000	12.6000	12.6000	12.6000	0.000%	1	974	+0.635%
2026-04-02	12.6000	12.6000	12.6000	12.6000	+4.132%	1	974	+0.635%
2026-04-01	12.3000	12.3000	12.1000	12.1000	-0.329%	3	974	+4.793%
2026-03-31	12.1400	12.1400	12.1400	12.1400	-2.097%	4	974	+4.448%
2026-03-27	12.2500	12.4000	12.2500	12.4000	+3.766%	6	974	+2.258%
2026-03-26	11.9500	11.9500	11.9500	11.9500	+0.252%	1	975	+6.109%
2026-03-24	11.9200	11.9200	11.9200	11.9200	+1.017%	10	976	+6.376%
2026-03-23	11.9500	11.9500	11.8000	11.8000	-1.667%	13	971	+7.458%
2026-03-20	11.9000	12.0000	11.9000	12.0000	+2.477%	11	979	+5.667%
2026-03-17	11.7000	11.7100	11.7000	11.7100	-1.926%	2	969	+8.284%
2026-03-16	11.9400	11.9400	11.9400	11.9400	+0.336%	1	970	+6.198%
2026-03-12	11.9000	11.9000	11.9000	11.9000	+0.847%	2	969	+6.555%
2026-03-10	11.8000	11.8000	11.8000	11.8000	-3.040%	2	970	+7.458%
2026-03-06	12.1700	12.1700	12.1700	12.1700	+3.574%	1	971	+4.191%
2026-03-04	11.7500	11.7500	11.7500	11.7500	-3.292%	1	972	+7.915%
2026-03-03	12.1500	12.1500	12.1500	12.1500	+4.561%	1	972	+4.362%
2026-02-27	11.6200	11.6200	11.6200	11.6200	-0.684%	1	971	+9.122%
2026-02-26	11.7000	11.7000	11.7000	11.7000	+2.632%	3	970	+8.376%
2026-02-20	11.4000	11.4000	11.4000	11.4000	0.000%	1	973	+11.228%
2026-02-18	11.2700	11.4000	11.2700	11.4000	+0.885%	3	973	+11.228%
2026-02-17	11.3800	11.3800	11.3000	11.3000	-0.703%	2	973	+12.212%
2026-02-13	11.1300	11.3800	11.1300	11.3800	+0.264%	2	976	+11.424%
2026-02-12	10.6300	11.3500	10.6300	11.3500	+5.778%	19	976	+11.718%
2026-02-11	10.7400	10.8300	10.7300	10.7300	+5.196%	7	967	+18.173%
2026-02-10	10.7400	10.7400	10.2000	10.2000	-1.544%	3	970	+24.314%
2026-02-09	10.3700	10.3700	10.3600	10.3600	+0.193%	2	970	+22.394%
2026-02-06	10.7100	10.8000	10.3400	10.3400	-6.000%	10	970	+22.631%
2026-02-05	10.7300	11.1000	10.7300	11.0000	+2.804%	8	969	+15.273%
2026-02-04	10.9000	10.9000	10.6200	10.7000	+4.594%	9	973	+18.505%
2026-02-03	10.2500	10.5000	10.2300	10.2300	-2.849%	7	976	+23.949%
2026-02-02	10.4100	10.6000	10.4000	10.5300	+1.250%	13	979	+20.418%
2026-01-30	10.0000	10.4000	9.9700	10.4000	+3.483%	24	977	+21.923%
2026-01-29	9.6000	10.0700	9.6000	10.0500	+5.789%	41	977	+26.169%
2026-01-28	9.1100	9.9000	9.1100	9.5000	-4.427%	117	986	+33.474%
2026-01-26	9.9000	10.0000	9.7000	9.9400	+0.404%	6	1,017	+27.565%
2026-01-23	9.5800	9.9000	9.2500	9.9000	+4.430%	27	1,017	+28.081%
2026-01-22	9.4500	9.4800	9.4000	9.4800	+0.851%	22	1,016	+33.755%
2026-01-21	9.4100	9.4100	9.4000	9.4000	-3.093%	2	1,025	+34.894%
2026-01-20	9.6000	9.7500	9.6000	9.7000	+2.646%	9	1,027	+30.722%
2026-01-16	9.4200	9.6500	9.3500	9.4500	-3.275%	155	889	+34.180%
2026-01-15	9.6400	9.7700	9.6400	9.7700	+1.244%	2	889	+29.785%
2026-01-14	9.6400	9.6500	9.6000	9.6500	+3.763%	7	889	+31.399%
2026-01-13	9.6500	9.7500	9.3000	9.3000	-3.427%	5	882	+36.344%
2026-01-12	9.7000	9.7000	9.6000	9.6300	+1.368%	10	877	+31.672%
2026-01-09	9.4100	9.5000	9.4000	9.5000	-6.404%	42	875	+33.474%
2026-01-07	10.1500	10.1500	10.1500	10.1500	+1.703%	1	834	+24.926%
2026-01-06	9.9800	9.9800	9.9800	9.9800	-1.188%	1	834	+27.054%
2026-01-05	9.6800	10.1000	9.6400	10.1000	-4.265%	16	838	+25.545%
2026-01-02	10.9000	10.9000	10.5500	10.5500	-3.653%	598	838	+20.190%
2025-12-30	11.0300	11.0300	10.9500	10.9500	-0.905%	11	939	+15.799%
2025-12-29	11.0500	11.0500	11.0500	11.0500	+0.455%	30	928	+14.751%
2025-12-26	11.0000	11.0000	10.8800	11.0000	+3.970%	3	958	+15.273%
2025-12-23	10.5800	10.5800	10.5800	10.5800	+0.762%	1	959	+19.849%
2025-12-22	10.2000	10.5000	10.2000	10.5000	+0.382%	7	957	+20.762%
2025-12-18	10.4500	10.4600	10.4500	10.4600	-0.381%	2	957	+21.224%
2025-12-17	10.2200	10.5000	10.2200	10.5000	+3.653%	202	958	+20.762%
2025-12-16	10.2500	10.2500	10.1300	10.1300	+3.897%	3	953	+25.173%
2025-12-15	9.7500	9.7500	9.7500	9.7500	-2.500%	1	952	+30.051%
2025-12-12	9.8000	10.0000	9.8000	10.0000	+6.610%	2	953	+26.800%
2025-12-11	9.7300	9.8000	9.3800	9.3800	-0.213%	6	953	+35.181%
2025-12-10	9.4000	9.4000	9.4000	9.4000	+0.750%	1	954	+34.894%
2025-12-09	9.3000	9.3300	9.3000	9.3300	+0.323%	2	954	+35.906%
2025-12-08	9.3000	9.3000	9.3000	9.3000	+3.333%	1	954	+36.344%
2025-12-04	9.4000	9.4000	8.3000	9.0000	-7.312%	321	954	+40.889%
2025-12-02	9.7000	9.8000	9.7000	9.7100	+1.675%	7	667	+30.587%
2025-12-01	9.5500	9.5500	9.5500	9.5500	-4.975%	1	666	+32.775%
2025-11-25	10.0500	10.0500	10.0500	10.0500	+0.500%	2	665	+26.169%
2025-11-24	10.1000	10.3500	10.0000	10.0000	-0.498%	26	663	+26.800%
2025-11-21	10.2900	10.2900	10.0500	10.0500	+4.579%	3	641	+26.169%
2025-11-20	9.2000	10.0000	9.2000	9.6100	-0.208%	10	640	+31.946%
2025-11-19	9.9000	9.9000	9.6300	9.6300	+1.905%	5	633	+31.672%
2025-11-18	9.4900	9.5500	9.4500	9.4500	+0.639%	4	635	+34.180%
2025-11-17	9.3900	9.3900	9.3900	9.3900	+2.065%	1	636	+35.037%
2025-11-14	9.0600	9.3600	8.9100	9.2000	-2.542%	28	636	+37.826%
2025-11-13	8.7600	9.4400	8.7600	9.4400	+10.409%	10	630	+34.322%
2025-11-12	8.6000	8.6000	8.5500	8.5500	0.000%	8	631	+48.304%
2025-11-11	8.4000	8.7700	8.1000	8.5500	+1.786%	442	632	+48.304%
2025-11-10	8.0500	8.4000	8.0500	8.4000	+15.068%	5	306	+50.952%
2025-11-07	8.0700	8.6000	7.3000	7.3000	-4.575%	74	301	+73.699%
2025-11-06	7.1300	7.6500	6.6100	7.6500	+6.250%	6	245	+65.752%
2025-11-05	7.2500	7.2500	7.2000	7.2000	-2.703%	22	241	+76.111%
2025-11-04	7.0500	7.8500	7.0500	7.4000	+8.824%	8	243	+71.351%
2025-11-03	6.8000	6.8000	6.8000	6.8000	+0.741%	11	226	+86.471%
2025-10-30	6.8000	6.8000	6.7500	6.7500	+0.446%	20	226	+87.852%
2025-10-29	6.7000	6.7200	6.5500	6.7200	+1.511%	12	206	+88.690%
2025-10-28	6.7500	6.7500	6.6200	6.6200	-3.779%	8	196	+91.541%
2025-10-27	6.9300	6.9300	6.8800	6.8800	-1.714%	18	188	+84.302%
2025-10-24	6.8000	7.0000	6.8000	7.0000	-3.448%	4	188	+81.143%
2025-10-23	7.5100	7.5100	7.2500	7.2500	+3.571%	6	184	+74.897%
2025-10-22	7.2000	7.6000	6.9300	7.0000	+1.156%	18	184	+81.143%
2025-10-21	6.4500	6.9200	6.4500	6.9200	+8.294%	19	178	+83.237%
2025-10-20	6.3900	6.3900	6.3900	6.3900	-2.144%	2	161	+98.435%
2025-10-17	6.3500	6.5300	6.3500	6.5300	+8.833%	21	159	+94.181%
2025-10-16	5.7500	6.0000	5.7500	6.0000	+1.695%	2	156	+111.333%
2025-10-15	5.8500	5.9000	5.8500	5.9000	-1.667%	8	154	+114.915%
2025-10-14	6.0000	6.0000	6.0000	6.0000	-1.639%	2	158	+111.333%
2025-10-10	6.1000	6.1000	6.1000	6.1000	+0.826%	1	156	+107.869%
2025-10-09	6.0000	6.2600	6.0000	6.0500	-1.626%	12	155	+109.587%
2025-10-08	6.2000	6.2000	6.1500	6.1500	+10.811%	2	143	+106.179%
2025-10-06	5.5500	5.5500	5.5500	5.5500	-3.478%	1	141	+128.468%
2025-10-03	5.7500	5.7500	5.7500	5.7500	-10.853%	3	140	+120.522%
2025-10-02	6.4500	6.4500	6.4500	6.4500	+3.865%	15	137	+96.589%
2025-09-30	6.2100	6.2100	6.2100	6.2100	-0.957%	1	137	+104.187%
2025-09-29	6.0600	6.2700	6.0600	6.2700	-1.724%	5	137	+102.233%
2025-09-26	6.2500	6.4000	6.2500	6.3800	+5.455%	5	132	+98.746%
2025-09-24	6.0800	6.1600	5.9500	6.0500	+4.310%	9	127	+109.587%
2025-09-23	5.8300	5.8300	5.8000	5.8000	+12.621%	2	123	+118.621%
2025-09-22	5.6800	5.9000	5.1500	5.1500	-9.649%	12	121	+146.214%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-5.316%	3	109	+122.456%
2025-09-18	5.9000	6.0200	5.8000	6.0200	-2.903%	3	106	+110.631%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+5.085%	1	103	+104.516%
2025-09-16	5.9200	5.9400	5.8800	5.9000	0.000%	102	102	+114.915%

.dark-mode .FdxGl9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FdxGl9{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121P20SMR Jan 21 2028 20.00 Put (SMR280121P00020000)option OPRA

SMR20280121P20
SMR Jan 21 2028 20.00 Put (SMR280121P00020000)
option OPRA