Dark

SMR20280121P5
SMR Jan 21 2028 5.00 Put (SMR280121P00005000)
option OPRA

EOD

Oct 1, 2026

1.05-4.545%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.0500	1.0500	1.0500	-4.545%	2	2,190	0.000%
2026-09-30	1.0400	1.1000	1.0400	1.1000	+2.804%	28	2,192	-4.545%
2026-09-29	1.0700	1.0700	1.0700	1.0700	-2.727%	135	2,185	-1.869%
2026-09-28	1.0900	1.1500	1.0900	1.1000	+0.917%	18	2,185	-4.545%
2026-09-25	1.0300	1.0900	1.0300	1.0900	+2.830%	72	2,185	-3.670%
2026-09-24	1.0600	1.0600	1.0600	1.0600	0.000%	1	2,181	-0.943%
2026-09-23	1.0600	1.0600	1.0600	1.0600	+6.000%	5	2,181	-0.943%
2026-09-22	1.0300	1.0300	1.0000	1.0000	-0.990%	27	2,181	+5.000%
2026-09-21	1.0600	1.1600	1.0100	1.0100	-4.717%	22	2,193	+3.960%
2026-09-18	1.0200	1.0600	1.0200	1.0600	+8.163%	9	2,202	-0.943%
2026-09-17	1.0500	1.0500	0.9800	0.9800	-13.274%	40	2,199	+7.143%
2026-09-16	1.1500	1.1500	1.1100	1.1300	+0.893%	16	2,209	-7.080%
2026-09-15	1.1200	1.1200	1.1200	1.1200	+1.818%	1	2,202	-6.250%
2026-09-14	1.1300	1.1300	1.1000	1.1000	-2.655%	4	2,202	-4.545%
2026-09-11	0.9900	1.1400	0.9900	1.1300	+14.141%	73	2,200	-7.080%
2026-09-10	0.9500	0.9900	0.9400	0.9900	+15.116%	27	2,190	+6.061%
2026-09-09	0.8900	0.9300	0.8600	0.8600	-6.522%	22	2,190	+22.093%
2026-09-08	0.9100	0.9200	0.9100	0.9200	-8.000%	10	2,184	+14.130%
2026-09-03	1.0000	1.0000	1.0000	1.0000	-4.762%	22	2,189	+5.000%
2026-09-02	1.1200	1.1200	1.0500	1.0500	-2.778%	50	2,209	0.000%
2026-09-01	1.1500	1.1500	1.0800	1.0800	-6.087%	9	2,209	-2.778%
2026-08-31	1.1000	1.1500	1.1000	1.1500	0.000%	2	2,209	-8.696%
2026-08-26	1.1700	1.1900	1.1500	1.1500	-5.738%	8	2,209	-8.696%
2026-08-25	1.2200	1.2200	1.2200	1.2200	+0.826%	8	2,205	-13.934%
2026-08-20	1.1300	1.2400	1.1300	1.2100	+3.419%	4	2,197	-13.223%
2026-08-19	1.1700	1.1700	1.1700	1.1700	-8.594%	2	2,198	-10.256%
2026-08-18	1.2700	1.2800	1.2700	1.2800	+4.918%	3	2,198	-17.969%
2026-08-17	1.2200	1.2200	1.2200	1.2200	-1.613%	1	2,198	-13.934%
2026-08-14	1.2400	1.2400	1.2400	1.2400	+0.813%	26	2,198	-15.323%
2026-08-12	1.2600	1.2600	1.2300	1.2300	-1.600%	47	2,198	-14.634%
2026-08-11	1.2500	1.2500	1.2500	1.2500	-3.846%	1	2,218	-16.000%
2026-08-10	1.2200	1.3000	1.2200	1.3000	+7.438%	5	2,217	-19.231%
2026-08-07	1.2400	1.2700	1.2100	1.2100	-11.679%	31	2,217	-13.223%
2026-08-06	1.3700	1.3700	1.3700	1.3700	+2.239%	1	2,217	-23.358%
2026-08-05	1.4000	1.4000	1.3400	1.3400	-2.899%	5	2,216	-21.642%
2026-08-04	1.3900	1.3900	1.3500	1.3800	-2.817%	8	2,215	-23.913%
2026-08-03	1.4200	1.4200	1.4200	1.4200	-3.401%	1	2,215	-26.056%
2026-07-31	1.4700	1.4700	1.4700	1.4700	+3.521%	8	2,215	-28.571%
2026-07-28	1.4200	1.4200	1.4200	1.4200	-5.960%	6	2,207	-26.056%
2026-07-27	1.5100	1.5100	1.5100	1.5100	+0.667%	1	2,207	-30.464%
2026-07-24	1.5000	1.5000	1.5000	1.5000	-1.316%	1	2,207	-30.000%
2026-07-23	1.5200	1.5200	1.5200	1.5200	-1.299%	2	2,207	-30.921%
2026-07-22	1.5400	1.5400	1.5400	1.5400	+2.667%	2	2,207	-31.818%
2026-07-21	1.5700	1.5700	1.5000	1.5000	-7.975%	7	2,207	-30.000%
2026-07-17	1.6800	1.7100	1.6200	1.6300	-3.550%	77	2,210	-35.583%
2026-07-16	1.6200	1.6900	1.6200	1.6900	+9.032%	70	2,165	-37.870%
2026-07-15	1.5500	1.5500	1.5500	1.5500	+0.649%	1	2,175	-32.258%
2026-07-14	1.4900	1.5400	1.4900	1.5400	-3.145%	3	2,175	-31.818%
2026-07-13	1.5800	1.5900	1.5400	1.5900	+6.000%	69	2,175	-33.962%
2026-07-10	1.5000	1.5000	1.5000	1.5000	-0.662%	2	2,154	-30.000%
2026-07-09	1.5100	1.5100	1.5100	1.5100	-5.625%	9	2,154	-30.464%
2026-07-08	1.6000	1.6000	1.6000	1.6000	+5.263%	2	2,154	-34.375%
2026-07-07	1.5500	1.5900	1.5200	1.5200	+4.828%	2,206	2,154	-30.921%
2026-07-06	1.4600	1.4600	1.4500	1.4500	+1.399%	6	3,161	-27.586%
2026-07-02	1.4300	1.4300	1.4300	1.4300	+1.418%	1	3,160	-26.573%
2026-07-01	1.4100	1.4100	1.4100	1.4100	-2.083%	3	3,160	-25.532%
2026-06-30	1.4600	1.4600	1.4400	1.4400	0.000%	3	3,163	-27.083%
2026-06-25	1.4600	1.4600	1.4400	1.4400	+1.408%	401	3,163	-27.083%
2026-06-24	1.4400	1.4600	1.4200	1.4200	+2.899%	5	3,562	-26.056%
2026-06-22	1.3800	1.3800	1.3800	1.3800	0.000%	1	3,558	-23.913%
2026-06-18	1.4200	1.4300	1.3300	1.3800	-9.804%	1,304	2,531	-23.913%
2026-06-16	1.4100	1.5300	1.4100	1.5300	+7.746%	14	2,531	-31.373%
2026-06-15	1.4200	1.4200	1.4200	1.4200	-9.554%	5	2,515	-26.056%
2026-06-12	1.5700	1.5700	1.5700	1.5700	-7.647%	10	2,515	-33.121%
2026-06-11	1.6900	1.7000	1.6900	1.7000	+8.280%	11	2,515	-38.235%
2026-06-10	1.5300	1.5700	1.5300	1.5700	-1.875%	1,101	2,504	-33.121%
2026-06-09	1.5500	1.6000	1.5000	1.6000	+3.226%	23	1,689	-34.375%
2026-06-08	1.5200	1.5500	1.5200	1.5500	-3.125%	10	1,698	-32.258%
2026-06-05	1.5500	1.6000	1.4800	1.6000	+11.111%	16	1,696	-34.375%
2026-06-04	1.4400	1.4400	1.4400	1.4400	+2.857%	4	1,681	-27.083%
2026-06-03	1.3000	1.4400	1.3000	1.4000	+5.263%	12	1,681	-25.000%
2026-06-02	1.3900	1.3900	1.3300	1.3300	-1.481%	2	1,671	-21.053%
2026-05-29	1.3800	1.3800	1.3500	1.3500	0.000%	4	1,670	-22.222%
2026-05-28	1.3500	1.3500	1.3200	1.3500	+1.504%	10	1,666	-22.222%
2026-05-27	1.3300	1.3300	1.3300	1.3300	-2.920%	6	1,657	-21.053%
2026-05-26	1.3300	1.3700	1.3200	1.3700	-2.837%	20	1,657	-23.358%
2026-05-22	1.4000	1.4100	1.4000	1.4100	-5.369%	21	1,654	-25.532%
2026-05-21	1.4900	1.4900	1.4900	1.4900	-0.667%	100	1,650	-29.530%
2026-05-20	1.4800	1.5000	1.4800	1.5000	-1.316%	6	1,650	-30.000%
2026-05-19	1.5500	1.5600	1.5200	1.5200	+3.401%	610	1,645	-30.921%
2026-05-18	1.4500	1.4700	1.4500	1.4700	+4.255%	36	1,645	-28.571%
2026-05-15	1.4000	1.4300	1.4000	1.4100	+1.439%	6	1,645	-25.532%
2026-05-14	1.3900	1.3900	1.3900	1.3900	-5.442%	80	1,006	-24.460%
2026-05-13	1.3900	1.4700	1.3900	1.4700	+6.522%	101	1,006	-28.571%
2026-05-12	1.0000	1.4200	1.0000	1.3800	+6.154%	14	1,006	-23.913%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-5.109%	10	1,006	-19.231%
2026-05-08	1.4400	1.4400	1.3700	1.3700	+13.223%	2	1,096	-23.358%
2026-05-07	1.2100	1.2100	1.2100	1.2100	-14.184%	2	1,097	-13.223%
2026-05-05	1.3800	1.4100	1.3800	1.4100	+6.015%	300	1,097	-25.532%
2026-05-04	1.3200	1.3300	1.3200	1.3300	-2.920%	180	1,103	-21.053%
2026-04-30	1.4400	1.4400	1.3700	1.3700	-2.837%	15	1,003	-23.358%
2026-04-28	1.4300	1.4300	1.4100	1.4100	+2.920%	3	989	-25.532%
2026-04-24	1.3300	1.4000	1.3300	1.3700	-0.725%	27	988	-23.358%
2026-04-23	1.2900	1.3800	1.2900	1.3800	+6.977%	25	973	-23.913%
2026-04-22	1.3400	1.4000	1.2900	1.2900	-4.444%	209	954	-18.605%
2026-04-21	1.4000	1.4000	1.3500	1.3500	+7.143%	11	946	-22.222%
2026-04-17	1.3000	1.3000	1.2500	1.2600	-8.029%	29	946	-16.667%
2026-04-16	1.3700	1.3700	1.3700	1.3700	+5.385%	1	945	-23.358%
2026-04-15	1.5000	1.5000	1.3000	1.3000	-9.722%	45	944	-19.231%
2026-04-14	1.4400	1.4400	1.4400	1.4400	-12.195%	1	902	-27.083%
2026-04-13	1.6400	1.6400	1.6400	1.6400	+0.613%	4	901	-35.976%
2026-04-10	1.6300	1.6300	1.6300	1.6300	0.000%	7	898	-35.583%
2026-04-09	1.6000	1.6300	1.6000	1.6300	+7.947%	10	891	-35.583%
2026-04-08	1.5100	1.5100	1.5100	1.5100	-8.485%	1	887	-30.464%
2026-04-07	1.6200	1.6500	1.5900	1.6500	+5.769%	5	886	-36.364%
2026-04-06	1.5600	1.5600	1.5600	1.5600	+4.000%	1	885	-32.692%
2026-04-02	1.4900	1.5000	1.4900	1.5000	-0.662%	12	873	-30.000%
2026-04-01	1.5100	1.5100	1.5100	1.5100	-2.581%	2	873	-30.464%
2026-03-30	1.5500	1.5500	1.5500	1.5500	+0.649%	10	871	-32.258%
2026-03-27	1.5500	1.5500	1.5200	1.5400	+6.944%	19	871	-31.818%
2026-03-26	1.4300	1.4400	1.4200	1.4400	+3.597%	5	870	-27.083%
2026-03-25	1.3900	1.3900	1.3900	1.3900	-4.795%	1	870	-24.460%
2026-03-24	1.4600	1.4600	1.4600	1.4600	-1.351%	2	869	-28.082%
2026-03-23	1.4800	1.4800	1.4800	1.4800	+1.370%	8	871	-29.054%
2026-03-20	1.5500	1.5500	1.4500	1.4600	-1.351%	312	871	-28.082%
2026-03-18	1.4800	1.4800	1.4800	1.4800	+2.069%	1	560	-29.054%
2026-03-16	1.4700	1.5100	1.4500	1.4500	-5.229%	8	559	-27.586%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+2.685%	2	563	-31.373%
2026-03-05	1.4900	1.4900	1.4900	1.4900	+8.759%	1	561	-29.530%
2026-03-04	1.3700	1.3700	1.3700	1.3700	-1.439%	1	561	-23.358%
2026-03-02	1.3900	1.3900	1.3900	1.3900	-7.333%	2	561	-24.460%
2026-02-27	1.5000	1.5500	1.5000	1.5000	+2.740%	3	559	-30.000%
2026-02-26	1.4400	1.4700	1.4400	1.4600	-2.667%	9	562	-28.082%
2026-02-23	1.3900	1.5000	1.3900	1.5000	+7.143%	11	560	-30.000%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+1.449%	2	560	-25.000%
2026-02-12	1.3300	1.3800	1.3300	1.3800	+11.290%	2	560	-23.913%
2026-02-11	1.1400	1.2400	1.1300	1.2400	-0.800%	8	560	-15.323%
2026-02-05	1.2500	1.2500	1.2500	1.2500	+4.167%	1	561	-16.000%
2026-02-04	1.1700	1.2500	1.1700	1.2000	0.000%	5	560	-12.500%
2026-01-30	1.2000	1.2000	1.2000	1.2000	+20.000%	10	558	-12.500%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-9.910%	5	548	+5.000%
2026-01-20	1.1100	1.1100	1.1100	1.1100	0.000%	1	545	-5.405%
2026-01-16	1.1100	1.1100	1.1100	1.1100	0.000%	1	545	-5.405%
2026-01-14	1.1100	1.1100	1.1100	1.1100	+5.714%	2	545	-5.405%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+1.942%	5	545	0.000%
2026-01-09	1.0300	1.0300	1.0300	1.0300	-8.036%	1	540	+1.942%
2026-01-07	1.1400	1.1400	1.1200	1.1200	+9.804%	14	540	-6.250%
2026-01-05	1.0200	1.0200	1.0200	1.0200	-18.400%	5	531	+2.941%
2026-01-02	1.4400	1.4400	1.2500	1.2500	0.000%	510	531	-16.000%
2025-12-26	1.2500	1.2500	1.2500	1.2500	+5.042%	10	24	-16.000%
2025-12-19	1.2000	1.2000	1.1900	1.1900	-5.556%	14	14	-11.765%
2025-12-18	1.2600	1.2600	1.2600	1.2600	+41.573%	1	2	-16.667%
2025-12-12	0.8900	0.8900	0.8900	0.8900	-21.239%	1	1	+17.978%
2025-12-02	1.1300	1.1300	1.1300	1.1300	-0.877%	1	1	-7.080%
2025-11-26	1.1400	1.1400	1.1400	1.1400	0.000%	1	0	-7.895%

.dark-mode .qH9NcY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qH9NcY{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121P5SMR Jan 21 2028 5.00 Put (SMR280121P00005000)option OPRA

SMR20280121P5
SMR Jan 21 2028 5.00 Put (SMR280121P00005000)
option OPRA