Dark

SMR20280121P3
SMR Jan 21 2028 3.00 Put (SMR280121P00003000)
option OPRA

EOD

Sep 28, 2026

0.3500-2.778%(-0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3500	0.3500	0.3500	0.3500	-2.778%	19	2,406	0.000%
2026-09-25	0.3100	0.3600	0.2900	0.3600	+5.882%	8	2,425	-2.778%
2026-09-24	0.3500	0.3700	0.3200	0.3400	+6.250%	15	2,423	+2.941%
2026-09-23	0.3200	0.3200	0.3000	0.3200	-3.030%	18	2,436	+9.375%
2026-09-22	0.3200	0.3300	0.3100	0.3300	0.000%	10	2,454	+6.061%
2026-09-21	0.3400	0.3500	0.3300	0.3300	-5.714%	13	2,460	+6.061%
2026-09-18	0.3500	0.3500	0.3500	0.3500	+2.941%	10	2,463	0.000%
2026-09-17	0.3500	0.3500	0.3400	0.3400	-10.526%	7	2,473	+2.941%
2026-09-16	0.3400	0.3800	0.3400	0.3800	+2.703%	13	2,476	-7.895%
2026-09-15	0.4000	0.4000	0.3700	0.3700	-11.905%	27	2,466	-5.405%
2026-09-14	0.4200	0.4200	0.4200	0.4200	+10.526%	2	2,489	-16.667%
2026-09-11	0.3600	0.3800	0.3600	0.3800	+18.750%	8	2,489	-7.895%
2026-09-10	0.3200	0.3200	0.3200	0.3200	+3.226%	2	2,481	+9.375%
2026-09-09	0.3000	0.3100	0.3000	0.3100	0.000%	6	2,480	+12.903%
2026-09-08	0.3400	0.3400	0.3100	0.3100	-8.824%	21	2,474	+12.903%
2026-09-03	0.3700	0.3700	0.3400	0.3400	-8.108%	6	2,494	+2.941%
2026-09-02	0.3700	0.3700	0.3700	0.3700	-7.500%	6	2,490	-5.405%
2026-09-01	0.4000	0.4000	0.4000	0.4000	-4.762%	4	2,490	-12.500%
2026-08-28	0.3700	0.4200	0.3700	0.4200	+7.692%	310	2,494	-16.667%
2026-08-27	0.3800	0.3900	0.3800	0.3900	-4.878%	6	2,496	-10.256%
2026-08-26	0.3700	0.4100	0.3700	0.4100	+5.128%	8	2,499	-14.634%
2026-08-25	0.4000	0.4000	0.3900	0.3900	-2.500%	10	2,496	-10.256%
2026-08-24	0.4100	0.4100	0.4000	0.4000	0.000%	6	2,494	-12.500%
2026-08-21	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,488	-12.500%
2026-08-20	0.4300	0.4500	0.4300	0.4500	0.000%	13	2,487	-22.222%
2026-08-19	0.4500	0.4500	0.4200	0.4500	0.000%	24	2,484	-22.222%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+12.500%	10	2,480	-22.222%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-16.667%	5	2,470	-12.500%
2026-08-13	0.4500	0.4800	0.4400	0.4800	+9.091%	3	2,465	-27.083%
2026-08-12	0.4100	0.5100	0.4100	0.4400	-8.333%	26	2,465	-20.455%
2026-08-11	0.4600	0.4800	0.4600	0.4800	+4.348%	14	2,485	-27.083%
2026-08-10	0.4600	0.4600	0.4600	0.4600	-2.128%	2	2,471	-23.913%
2026-08-07	0.5000	0.5000	0.4700	0.4700	-9.615%	54	2,471	-25.532%
2026-08-05	0.5200	0.5200	0.5200	0.5200	-1.887%	1	2,495	-32.692%
2026-08-04	0.5200	0.5300	0.5200	0.5300	-39.773%	17	2,494	-33.962%
2026-07-28	0.8800	0.8800	0.8800	0.8800	+46.667%	2	2,477	-60.227%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-1.639%	62	2,477	-41.667%
2026-07-24	0.5800	0.6100	0.5800	0.6100	+5.172%	64	2,415	-42.623%
2026-07-22	0.6000	0.6000	0.5800	0.5800	-7.937%	36	2,472	-39.655%
2026-07-21	0.5900	0.6300	0.5900	0.6300	-1.563%	6	2,478	-44.444%
2026-07-20	0.6500	0.6900	0.6400	0.6400	-5.882%	30	2,482	-45.313%
2026-07-17	0.7000	0.7000	0.6600	0.6800	+4.615%	13	2,462	-48.529%
2026-07-16	0.6500	0.6600	0.6500	0.6500	+4.839%	66	2,461	-46.154%
2026-07-15	0.6100	0.6200	0.6100	0.6200	-1.587%	93	2,396	-43.548%
2026-07-14	0.6300	0.6300	0.6300	0.6300	0.000%	37	2,333	-44.444%
2026-07-13	0.6900	0.6900	0.6300	0.6300	0.000%	92	2,296	-44.444%
2026-07-10	0.6300	0.6300	0.6300	0.6300	-3.077%	1	2,204	-44.444%
2026-07-09	0.6500	0.6500	0.6500	0.6500	+18.182%	2	2,203	-46.154%
2026-07-08	0.6400	0.6500	0.5500	0.5500	-16.667%	5	2,201	-36.364%
2026-07-07	0.6100	0.6600	0.5000	0.6600	+34.694%	2,260	2,200	-46.970%
2026-07-06	0.4900	0.4900	0.4900	0.4900	-16.949%	1	3,612	-28.571%
2026-07-02	0.6000	0.6000	0.5000	0.5900	+1.724%	31	3,583	-40.678%
2026-07-01	0.5700	0.5900	0.5500	0.5800	-3.333%	11	3,583	-39.655%
2026-06-26	0.5500	0.6000	0.5500	0.6000	0.000%	71	3,581	-41.667%
2026-06-25	0.5600	0.6000	0.5600	0.6000	0.000%	9	3,566	-41.667%
2026-06-24	0.6500	0.6500	0.5900	0.6000	+9.091%	27	3,563	-41.667%
2026-06-18	0.5800	0.6200	0.5500	0.5500	-14.063%	1,118	2,760	-36.364%
2026-06-17	0.6300	0.6400	0.6300	0.6400	+4.918%	2	2,760	-45.313%
2026-06-15	0.6100	0.6100	0.6100	0.6100	-8.955%	1	2,760	-42.623%
2026-06-12	0.6500	0.6700	0.6500	0.6700	0.000%	14	2,760	-47.761%
2026-06-10	0.7100	0.7100	0.6700	0.6700	+3.077%	1,100	2,760	-47.761%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+8.333%	5	2,009	-46.154%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-6.250%	30	2,014	-41.667%
2026-06-05	0.6000	0.6400	0.6000	0.6400	+12.281%	72	1,984	-45.313%
2026-06-04	0.5800	0.5800	0.5700	0.5700	+21.277%	10	1,972	-38.596%
2026-06-03	0.4600	0.4700	0.4600	0.4700	-11.321%	5	1,973	-25.532%
2026-06-01	0.5500	0.5500	0.5300	0.5300	0.000%	7	1,973	-33.962%
2026-05-29	0.5300	0.5300	0.5300	0.5300	-8.621%	5	1,972	-33.962%
2026-05-27	0.5500	0.5800	0.5500	0.5800	+5.455%	5	1,967	-39.655%
2026-05-26	0.5500	0.5600	0.5200	0.5500	0.000%	29	1,965	-36.364%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-5.172%	2	1,980	-36.364%
2026-05-21	0.5800	0.5800	0.5800	0.5800	-7.937%	100	1,978	-39.655%
2026-05-20	0.6200	0.6300	0.6200	0.6300	0.000%	21	1,978	-44.444%
2026-05-19	0.6700	0.6700	0.6200	0.6300	+3.279%	9	1,957	-44.444%
2026-05-18	0.5900	0.6300	0.5900	0.6100	0.000%	34	1,957	-42.623%
2026-05-15	0.5600	0.6100	0.5600	0.6100	+7.018%	8	1,957	-42.623%
2026-05-13	0.5700	0.5700	0.5700	0.5700	0.000%	3	1,921	-38.596%
2026-05-12	0.5700	0.5700	0.5700	0.5700	+16.327%	5	1,921	-38.596%
2026-05-11	0.5200	0.6700	0.4800	0.4900	-15.517%	67	1,921	-28.571%
2026-05-05	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,860	-39.655%
2026-05-04	0.5500	0.5600	0.5500	0.5600	+1.818%	6	1,860	-37.500%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-8.333%	7	1,856	-36.364%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-3.226%	1	1,849	-41.667%
2026-04-28	0.6100	0.6200	0.6100	0.6200	+14.815%	110	1,849	-43.548%
2026-04-24	0.5700	0.5700	0.5400	0.5400	0.000%	15	1,839	-35.185%
2026-04-23	0.5400	0.5400	0.5400	0.5400	-5.263%	10	1,824	-35.185%
2026-04-21	0.5500	0.6000	0.5400	0.5700	0.000%	1,674	1,814	-38.596%
2026-04-17	0.5500	0.5700	0.5500	0.5700	-6.557%	23	177	-38.596%
2026-04-16	0.6000	0.6100	0.6000	0.6100	-8.955%	7	163	-42.623%
2026-04-14	0.6700	0.6700	0.6700	0.6700	-4.286%	2	163	-47.761%
2026-04-13	0.7000	0.7000	0.7000	0.7000	0.000%	16	161	-50.000%
2026-04-09	0.6800	0.7000	0.6000	0.7000	+7.692%	15	145	-50.000%
2026-04-08	0.6600	0.6600	0.6500	0.6500	+4.839%	11	134	-46.154%
2026-04-07	0.6800	0.6900	0.6100	0.6200	-7.463%	101	135	-43.548%
2026-04-06	0.6600	0.6700	0.6600	0.6700	0.000%	4	100	-47.761%
2026-04-02	0.6700	0.6700	0.6700	0.6700	+3.077%	20	99	-47.761%
2026-03-31	0.6500	0.6500	0.6500	0.6500	-1.515%	1	99	-46.154%
2026-03-30	0.6700	0.6700	0.6600	0.6600	+3.125%	24	99	-46.970%
2026-03-26	0.6400	0.6400	0.6400	0.6400	+6.667%	1	113	-45.313%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-20.000%	10	113	-41.667%
2026-02-24	0.7500	0.7500	0.7500	0.7500	+15.385%	4	101	-53.333%
2026-02-23	0.7000	0.7000	0.6000	0.6500	+8.333%	4	97	-46.154%
2026-02-20	0.5800	0.6000	0.5800	0.6000	+17.647%	2	94	-41.667%
2026-02-10	0.5100	0.5100	0.5100	0.5100	-7.273%	1	92	-31.373%
2026-02-05	0.5500	0.5500	0.5500	0.5500	+12.245%	10	92	-36.364%
2026-01-30	0.4900	0.4900	0.4900	0.4900	0.000%	10	82	-28.571%
2026-01-23	0.4900	0.4900	0.4900	0.4900	-3.922%	1	72	-28.571%
2026-01-20	0.5100	0.5100	0.5100	0.5100	+13.333%	1	71	-31.373%
2026-01-16	0.4500	0.4500	0.4500	0.4500	0.000%	5	68	-22.222%
2026-01-15	0.4500	0.4500	0.4300	0.4500	+4.651%	30	68	-22.222%
2026-01-14	0.4600	0.4600	0.3800	0.4300	-6.522%	15	51	-18.605%
2026-01-13	0.4600	0.4600	0.4600	0.4600	-8.000%	5	40	-23.913%
2026-01-12	0.5300	0.5300	0.5000	0.5000	+4.167%	4	35	-30.000%
2026-01-07	0.4900	0.4900	0.4800	0.4800	-21.311%	4	34	-27.083%
2026-01-05	0.4700	0.6100	0.4200	0.6100	+24.490%	27	7	-42.623%
2026-01-02	0.4800	0.4900	0.4800	0.4900	-7.547%	5	7	-28.571%
2025-12-31	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1	-33.962%
2025-12-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	-30.000%

.dark-mode .k57btk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k57btk{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121P3SMR Jan 21 2028 3.00 Put (SMR280121P00003000)option OPRA

SMR20280121P3
SMR Jan 21 2028 3.00 Put (SMR280121P00003000)
option OPRA