Dark

SMR20280121P25
SMR Jan 21 2028 25.00 Put (SMR280121P00025000)
option OPRA

EOD

Aug 3, 2026

17.17-2.332%(-0.41)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	17.5200	17.5500	17.1300	17.1700	-2.332%	13	1,104	0.000%
2026-07-23	17.5800	17.5800	17.5800	17.5800	+0.572%	10	1,095	-2.332%
2026-07-22	17.4800	17.4800	17.4800	17.4800	-3.265%	1	1,105	-1.773%
2026-07-20	18.0700	18.0700	18.0700	18.0700	+0.837%	1	1,104	-4.981%
2026-07-16	17.9200	17.9200	17.9200	17.9200	+1.876%	2	1,103	-4.185%
2026-07-15	17.5900	17.5900	17.5900	17.5900	+0.514%	1	1,101	-2.388%
2026-07-14	17.5000	17.5500	17.5000	17.5000	+1.039%	15	1,100	-1.886%
2026-07-10	17.3100	17.3200	17.2700	17.3200	+0.174%	286	1,085	-0.866%
2026-07-09	17.5000	17.5000	17.2900	17.2900	+2.490%	88	799	-0.694%
2026-06-26	16.9300	16.9300	16.8500	16.8700	+0.417%	51	713	+1.778%
2026-06-25	16.8000	16.8000	16.8000	16.8000	+0.179%	1	662	+2.202%
2026-06-24	16.7700	16.7700	16.7700	16.7700	+0.479%	1	663	+2.385%
2026-06-08	16.6900	16.6900	16.6900	16.6900	-1.534%	6	664	+2.876%
2026-05-19	16.9500	16.9500	16.9500	16.9500	+6.604%	4	658	+1.298%
2026-05-14	15.9000	15.9000	15.9000	15.9000	+0.952%	1	662	+7.987%
2026-05-13	15.7500	15.7700	15.7500	15.7500	-0.943%	9	654	+9.016%
2026-05-08	15.9000	15.9000	15.9000	15.9000	-11.667%	30	654	+7.987%
2026-05-05	18.0000	18.0000	18.0000	18.0000	+11.732%	1	624	-4.611%
2026-04-28	16.1100	16.1100	16.1100	16.1100	+2.611%	2	625	+6.580%
2026-04-27	15.7000	15.7000	15.7000	15.7000	-0.946%	2	625	+9.363%
2026-04-24	15.8500	15.8500	15.8500	15.8500	+2.456%	2	627	+8.328%
2026-04-22	15.7400	15.7400	15.4700	15.4700	-3.313%	2	629	+10.989%
2026-04-21	15.5000	16.0000	15.5000	16.0000	+2.236%	11	629	+7.313%
2026-04-20	15.6500	15.6500	15.6500	15.6500	+0.708%	4	620	+9.712%
2026-04-17	15.5400	15.5400	15.5400	15.5400	-3.478%	4	620	+10.489%
2026-04-16	16.1300	16.1300	16.1000	16.1000	-3.303%	2	616	+6.646%
2026-04-14	16.1500	16.6500	16.1500	16.6500	-1.654%	15	614	+3.123%
2026-04-09	16.9300	16.9300	16.9300	16.9300	+1.377%	4	619	+1.418%
2026-04-08	16.8800	16.8800	16.7000	16.7000	-5.915%	11	615	+2.814%
2026-03-30	17.7500	17.7500	17.7500	17.7500	+8.896%	10	606	-3.268%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+3.361%	1	616	+5.337%
2026-03-17	15.7700	15.7700	15.7700	15.7700	-1.745%	4	616	+8.878%
2026-03-13	16.0500	16.0500	16.0500	16.0500	-1.835%	1	612	+6.978%
2026-03-09	16.3500	16.3500	16.3500	16.3500	+2.188%	1	612	+5.015%
2026-03-02	16.0000	16.0000	16.0000	16.0000	0.000%	1	613	+7.313%
2026-02-27	16.0000	16.0000	16.0000	16.0000	+4.439%	2	614	+7.313%
2026-02-13	15.3200	15.3200	15.3200	15.3200	+2.475%	1	615	+12.076%
2026-02-12	14.5900	14.9500	14.5700	14.9500	-0.333%	14	615	+14.849%
2026-02-11	15.0000	15.0000	15.0000	15.0000	-0.200%	5	606	+14.467%
2026-02-05	15.0300	15.0300	15.0300	15.0300	+0.401%	1	611	+14.238%
2026-02-04	14.2000	14.9700	14.2000	14.9700	+3.958%	6	612	+14.696%
2026-02-03	14.5000	14.5000	14.4000	14.4000	+4.499%	8	608	+19.236%
2026-01-30	13.7800	13.7800	13.7800	13.7800	-0.505%	4	616	+24.601%
2026-01-27	13.8500	13.8500	13.8500	13.8500	+4.135%	10	616	+23.971%
2026-01-23	13.3000	13.3000	13.3000	13.3000	-0.746%	2	606	+29.098%
2026-01-20	13.4000	13.4000	13.4000	13.4000	+5.512%	1	604	+28.134%
2026-01-16	13.2400	13.2400	12.7000	12.7000	-7.837%	2	601	+35.197%
2026-01-15	13.7800	13.7800	13.7800	13.7800	+2.074%	1	601	+24.601%
2026-01-07	13.5000	13.5000	13.5000	13.5000	-1.818%	100	602	+27.185%
2026-01-05	13.5200	13.7800	13.5200	13.7500	-5.041%	7	700	+24.873%
2026-01-02	14.4800	14.4800	14.4800	14.4800	-3.787%	2	700	+18.577%
2025-12-31	15.0500	15.0500	15.0500	15.0500	+0.804%	9	693	+14.086%
2025-12-29	14.9300	14.9300	14.9300	14.9300	+1.981%	1	693	+15.003%
2025-12-26	14.8200	14.8200	14.6400	14.6400	+2.449%	3	692	+17.281%
2025-12-22	14.2900	14.2900	14.2900	14.2900	-0.209%	1	688	+20.154%
2025-12-19	14.3200	14.3200	14.3200	14.3200	+2.140%	5	688	+19.902%
2025-12-16	14.0200	14.0200	14.0200	14.0200	+7.433%	1	688	+22.468%
2025-12-11	13.0500	13.0500	13.0500	13.0500	+1.636%	6	689	+31.571%
2025-12-09	12.8400	12.8400	12.8400	12.8400	+2.720%	2	695	+33.723%
2025-12-04	12.8000	12.8000	12.2500	12.5000	-7.407%	7	693	+37.360%
2025-12-03	13.4500	13.5000	13.4500	13.5000	0.000%	6	695	+27.185%
2025-12-02	13.5000	13.5000	13.5000	13.5000	+1.887%	1	689	+27.185%
2025-12-01	13.2500	13.2500	13.2500	13.2500	-0.600%	1	688	+29.585%
2025-11-28	13.3300	13.3300	13.3300	13.3300	-6.783%	100	687	+28.807%
2025-11-25	14.3000	14.3000	14.3000	14.3000	+3.698%	1	587	+20.070%
2025-11-24	13.7900	13.7900	13.7900	13.7900	-3.566%	2	588	+24.511%
2025-11-21	13.8000	14.3000	13.8000	14.3000	+8.663%	13	586	+20.070%
2025-11-19	12.9700	13.2000	12.9700	13.1600	-2.083%	5	593	+30.471%
2025-11-18	13.4400	13.4400	13.4400	13.4400	+7.606%	1	590	+27.753%
2025-11-14	12.4500	12.4900	12.2700	12.4900	-0.952%	3	591	+37.470%
2025-11-13	12.4000	12.6100	12.1500	12.6100	+4.301%	23	589	+36.162%
2025-11-12	12.0500	12.0900	12.0500	12.0900	+2.371%	3	594	+42.018%
2025-11-11	11.8400	11.9000	11.8000	11.8100	-1.583%	21	594	+45.385%
2025-11-10	11.1500	12.0000	10.9500	12.0000	+5.541%	12	594	+43.083%
2025-11-07	10.5000	12.1000	10.5000	11.3700	+9.012%	511	584	+51.011%
2025-11-06	10.4300	10.4300	10.4300	10.4300	+8.646%	1	81	+64.621%
2025-11-03	9.6000	9.6000	9.6000	9.6000	+3.226%	1	81	+78.854%
2025-10-29	9.3000	9.3000	9.3000	9.3000	-6.061%	1	81	+84.624%
2025-10-27	9.9000	9.9000	9.9000	9.9000	+0.815%	1	81	+73.434%
2025-10-24	9.8200	9.8200	9.8200	9.8200	+4.468%	1	81	+74.847%
2025-10-23	10.6500	10.6500	9.4000	9.4000	-6.468%	6	80	+82.660%
2025-10-22	10.8300	10.9100	10.0500	10.0500	+5.789%	13	79	+70.846%
2025-10-21	9.2500	9.5000	9.2500	9.5000	+0.317%	13	67	+80.737%
2025-10-20	9.4700	9.4700	9.4700	9.4700	+3.952%	1	54	+81.309%
2025-10-17	9.0000	9.1200	9.0000	9.1100	+7.176%	3	54	+88.474%
2025-10-16	8.0000	8.5000	8.0000	8.5000	-4.279%	2	51	+102.000%
2025-10-15	8.2000	8.8800	7.9300	8.8800	+0.339%	14	50	+93.356%
2025-10-08	8.6100	8.8500	8.6100	8.8500	+2.907%	6	48	+94.011%
2025-10-07	8.6000	8.6000	8.6000	8.6000	-4.972%	10	42	+99.651%
2025-10-01	9.3000	9.3000	9.0500	9.0500	+1.344%	3	32	+89.724%
2025-09-30	9.0500	9.1500	8.9300	8.9300	+2.291%	3	31	+92.273%
2025-09-29	8.6500	8.7300	8.6500	8.7300	-2.458%	2	28	+96.678%
2025-09-26	8.9500	8.9500	8.9500	8.9500	-2.186%	10	26	+91.844%
2025-09-25	8.8400	9.1500	8.8400	9.1500	+21.192%	11	27	+87.650%
2025-09-22	7.5500	7.5500	7.5500	7.5500	-12.918%	5	16	+127.417%
2025-09-16	8.7500	8.7500	8.6700	8.6700	0.000%	12	11	+98.039%

.dark-mode .JmYLHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JmYLHt{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121P25SMR Jan 21 2028 25.00 Put (SMR280121P00025000)option OPRA

SMR20280121P25
SMR Jan 21 2028 25.00 Put (SMR280121P00025000)
option OPRA