Dark

SMR20280121P8
SMR Jan 21 2028 8.00 Put (SMR280121P00008000)
option OPRA

EOD

Sep 30, 2026

2.79+1.087%(+0.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7600	2.7900	2.7600	2.7900	+1.087%	7	3,494	0.000%
2026-09-29	2.8700	2.8700	2.7600	2.7600	+0.730%	19	3,499	+1.087%
2026-09-28	2.7300	2.7600	2.7300	2.7400	+3.396%	57	3,498	+1.825%
2026-09-25	2.6600	2.6600	2.6500	2.6500	-2.214%	91	3,495	+5.283%
2026-09-24	2.6700	2.7100	2.6700	2.7100	+5.859%	22	3,404	+2.952%
2026-09-22	2.6500	2.6500	2.5600	2.5600	-2.662%	136	3,382	+8.984%
2026-09-21	2.5800	2.6400	2.5400	2.6300	-1.498%	26	3,272	+6.084%
2026-09-18	2.7400	2.7400	2.6700	2.6700	+3.891%	2	3,246	+4.494%
2026-09-17	2.6200	2.6500	2.5500	2.5700	-9.507%	30	3,244	+8.560%
2026-09-16	2.8800	2.8800	2.8400	2.8400	+1.792%	22	3,262	-1.761%
2026-09-15	2.9600	2.9600	2.6400	2.7900	+0.722%	4	3,264	0.000%
2026-09-14	2.8000	2.8500	2.6200	2.7700	+0.727%	118	3,264	+0.722%
2026-09-11	2.6900	2.7500	2.5900	2.7500	+17.021%	49	3,374	+1.455%
2026-09-10	2.4500	2.4500	2.3500	2.3500	0.000%	12	3,329	+18.723%
2026-09-09	2.3000	2.3500	2.3000	2.3500	+3.070%	11	3,327	+18.723%
2026-09-08	2.4500	2.4500	2.2800	2.2800	-11.969%	77	3,316	+22.368%
2026-09-04	2.6100	2.6100	2.4700	2.5900	+1.969%	56	3,430	+7.722%
2026-09-03	2.5400	2.5400	2.5400	2.5400	-5.926%	1	3,430	+9.843%
2026-09-02	2.7000	2.7000	2.7000	2.7000	-1.099%	1	3,429	+3.333%
2026-09-01	2.7100	2.7300	2.6900	2.7300	+0.368%	11	3,428	+2.198%
2026-08-31	2.7500	2.7500	2.7000	2.7200	-0.730%	72	3,428	+2.574%
2026-08-28	2.6500	2.7400	2.6500	2.7400	+2.239%	100	3,396	+1.825%
2026-08-27	2.7200	2.7200	2.6700	2.6800	-5.965%	153	3,297	+4.104%
2026-08-26	2.8100	2.9500	2.8100	2.8500	+5.166%	5	3,248	-2.105%
2026-08-25	2.8000	2.8000	2.6900	2.7100	-3.901%	8	3,243	+2.952%
2026-08-24	2.8100	2.9000	2.8000	2.8200	-1.742%	16	3,249	-1.064%
2026-08-21	2.7500	2.8700	2.7500	2.8700	+0.702%	2	3,235	-2.787%
2026-08-20	2.9000	2.9100	2.8500	2.8500	-1.724%	3	3,235	-2.105%
2026-08-19	3.0500	3.0500	2.8500	2.9000	-3.333%	17	3,233	-3.793%
2026-08-18	3.0000	3.0000	2.9700	3.0000	+7.914%	21	3,231	-7.000%
2026-08-17	2.8800	2.8800	2.7800	2.7800	0.000%	25	3,212	+0.360%
2026-08-14	2.6700	2.7800	2.6700	2.7800	+1.091%	7	3,207	+0.360%
2026-08-13	2.9000	2.9000	2.7500	2.7500	-3.169%	12	3,206	+1.455%
2026-08-12	2.9000	2.9000	2.8400	2.8400	+0.709%	5	3,216	-1.761%
2026-08-11	2.9200	2.9200	2.8200	2.8200	-6.000%	3	3,211	-1.064%
2026-08-10	3.0000	3.0000	3.0000	3.0000	+3.448%	10	3,212	-7.000%
2026-08-07	3.0000	3.0000	2.9000	2.9000	-3.333%	15	3,202	-3.793%
2026-08-06	2.9900	3.0000	2.9900	3.0000	-3.226%	8	3,197	-7.000%
2026-08-05	3.1000	3.1000	3.1000	3.1000	+1.974%	2	3,190	-10.000%
2026-08-04	3.0400	3.0400	3.0400	3.0400	-3.492%	3	3,190	-8.224%
2026-08-03	3.1300	3.2100	3.1300	3.1500	-2.174%	5	3,193	-11.429%
2026-07-31	3.2500	3.3000	3.2200	3.2200	-3.881%	39	3,189	-13.354%
2026-07-30	3.3500	3.3500	3.3500	3.3500	-4.011%	5	3,224	-16.716%
2026-07-29	3.4500	3.4900	3.4500	3.4900	+2.047%	8	3,229	-20.057%
2026-07-28	3.4000	3.4200	3.2600	3.4200	+2.090%	7	3,227	-18.421%
2026-07-27	3.4000	3.4000	3.3300	3.3500	-1.760%	15	3,223	-16.716%
2026-07-24	3.3900	3.4100	3.3900	3.4100	+2.402%	15	3,208	-18.182%
2026-07-22	3.3200	3.3300	3.3200	3.3300	+0.909%	6	3,193	-16.216%
2026-07-21	3.4000	3.4000	3.3000	3.3000	-5.714%	80	3,188	-15.455%
2026-07-20	3.5500	3.5500	3.4600	3.5000	-2.235%	104	3,248	-20.286%
2026-07-17	3.7300	3.7300	3.5300	3.5800	-0.279%	111	3,324	-22.067%
2026-07-16	3.5000	3.6200	3.4500	3.5900	+5.900%	168	3,413	-22.284%
2026-07-15	3.3400	3.4400	3.3400	3.3900	+1.497%	14	3,283	-17.699%
2026-07-14	3.3200	3.3500	3.3200	3.3400	-2.053%	115	3,280	-16.467%
2026-07-13	3.4100	3.4100	3.4100	3.4100	+2.711%	4	3,172	-18.182%
2026-07-10	3.3500	3.3800	3.3000	3.3200	+0.606%	22	3,168	-15.964%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-4.348%	10	3,156	-15.455%
2026-07-08	3.4500	3.4500	3.4000	3.4500	+3.293%	20	3,146	-19.130%
2026-07-07	3.3000	3.4500	3.3000	3.3400	+2.769%	1,565	3,130	-16.467%
2026-07-06	3.2300	3.2600	3.1200	3.2500	+1.562%	60	3,802	-14.154%
2026-06-30	3.1200	3.2000	3.1200	3.2000	-0.621%	3	3,754	-12.813%
2026-06-26	3.3000	3.3000	3.1900	3.2200	+2.222%	26	3,751	-13.354%
2026-06-25	3.2000	3.2000	3.1500	3.1500	0.000%	36	3,745	-11.429%
2026-06-24	3.1500	3.2000	3.1300	3.1500	+6.419%	6	3,759	-11.429%
2026-06-23	2.9600	2.9600	2.9600	2.9600	-1.661%	2	3,757	-5.743%
2026-06-22	3.0000	3.0300	2.9600	3.0100	+0.669%	33	3,759	-7.309%
2026-06-18	2.9700	3.0500	2.9500	2.9900	-8.000%	10	3,754	-6.689%
2026-06-17	3.2500	3.2500	3.2000	3.2500	-0.915%	13	3,754	-14.154%
2026-06-16	3.3100	3.3100	3.1500	3.2800	+5.806%	6	3,754	-14.939%
2026-06-15	3.3300	3.3300	3.1000	3.1000	-7.463%	5	3,629	-10.000%
2026-06-12	3.4000	3.4400	3.3000	3.3500	-5.634%	127	3,629	-16.716%
2026-06-11	3.5000	3.5500	3.4900	3.5500	+3.801%	29	3,629	-21.408%
2026-06-10	3.3700	3.4500	3.3000	3.4200	+4.587%	1,536	3,620	-18.421%
2026-06-09	3.3000	3.4300	3.2500	3.2700	-3.254%	75	2,086	-14.679%
2026-06-05	3.2000	3.3800	3.2000	3.3800	+9.032%	14	2,071	-17.456%
2026-06-04	3.1000	3.1000	3.1000	3.1000	+1.639%	2	2,085	-10.000%
2026-06-03	3.0500	3.1500	2.9500	3.0500	+5.172%	78	2,083	-8.525%
2026-06-02	2.8500	2.9100	2.8400	2.9000	-2.685%	24	2,021	-3.793%
2026-06-01	2.9000	3.0000	2.8400	2.9800	+1.361%	53	2,035	-6.376%
2026-05-29	2.9600	3.0200	2.8900	2.9400	+0.685%	165	2,044	-5.102%
2026-05-28	2.9000	3.0300	2.8600	2.9200	-0.680%	201	1,930	-4.452%
2026-05-27	2.9400	2.9400	2.9400	2.9400	+3.521%	1	1,863	-5.102%
2026-05-26	2.9500	2.9700	2.8400	2.8400	-6.885%	4	1,864	-1.761%
2026-05-22	3.0500	3.0500	3.0000	3.0500	-4.389%	29	1,865	-8.525%
2026-05-20	3.1000	3.1900	3.1000	3.1900	-1.543%	30	1,884	-12.539%
2026-05-19	3.2000	3.3600	3.1900	3.2400	+0.935%	30	1,854	-13.889%
2026-05-18	3.1500	3.2500	3.1000	3.2100	+3.548%	1,048	1,854	-13.084%
2026-05-15	3.0100	3.1000	2.9800	3.1000	+5.802%	4	1,854	-10.000%
2026-05-14	2.9300	2.9300	2.9300	2.9300	-2.333%	1	786	-4.778%
2026-05-13	2.9500	3.0000	2.9500	3.0000	+3.448%	2	785	-7.000%
2026-05-12	2.9000	2.9000	2.9000	2.9000	+3.571%	6	785	-3.793%
2026-05-11	2.6000	2.8700	2.6000	2.8000	-6.040%	24	785	-0.357%
2026-05-08	3.0000	3.0000	2.9600	2.9800	+2.405%	8	757	-6.376%
2026-05-07	2.6700	2.9100	2.6700	2.9100	+3.559%	21	750	-4.124%
2026-05-06	2.8900	2.8900	2.8000	2.8100	-5.705%	32	738	-0.712%
2026-05-05	3.0000	3.0000	2.9200	2.9800	+4.196%	28	715	-6.376%
2026-05-04	2.8600	2.8600	2.8600	2.8600	0.000%	1	689	-2.448%
2026-05-01	2.9700	2.9700	2.8600	2.8600	-7.742%	7	685	-2.448%
2026-04-29	3.1100	3.1100	3.1000	3.1000	+1.974%	2	685	-10.000%
2026-04-28	3.0500	3.0500	3.0000	3.0400	+4.467%	8	683	-8.224%
2026-04-27	2.8500	2.9100	2.8500	2.9100	-1.356%	4	676	-4.124%
2026-04-24	2.9900	2.9900	2.9500	2.9500	-1.338%	2	674	-5.424%
2026-04-23	2.9700	2.9900	2.8700	2.9900	+4.912%	20	673	-6.689%
2026-04-22	2.9500	2.9500	2.8200	2.8500	-5.000%	16	681	-2.105%
2026-04-21	2.9200	3.0500	2.9100	3.0000	+2.740%	27	670	-7.000%
2026-04-17	2.8900	2.9200	2.8900	2.9200	-2.990%	16	670	-4.452%
2026-04-16	2.4200	3.0500	2.4200	3.0100	-0.660%	112	684	-7.309%
2026-04-15	3.0300	3.0300	3.0300	3.0300	-5.313%	1	581	-7.921%
2026-04-14	3.3000	3.3000	3.2000	3.2000	-5.325%	110	580	-12.813%
2026-04-13	3.5000	3.5000	3.3500	3.3800	-2.029%	222	470	-17.456%
2026-04-10	3.4500	3.4500	3.4500	3.4500	+1.471%	2	323	-19.130%
2026-04-09	3.3500	3.4000	3.3500	3.4000	+4.294%	7	321	-17.941%
2026-04-08	3.2700	3.2700	3.2600	3.2600	-4.956%	2	317	-14.417%
2026-04-07	3.4000	3.4300	3.4000	3.4300	+5.538%	5	315	-18.659%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-2.108%	1	310	-14.154%
2026-04-02	3.3200	3.3200	3.3200	3.3200	+1.529%	3	306	-15.964%
2026-04-01	3.2700	3.2700	3.2700	3.2700	+0.615%	1	306	-14.679%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-4.412%	2	306	-14.154%
2026-03-30	3.3500	3.4000	3.3400	3.4000	+3.030%	12	308	-17.941%
2026-03-27	3.2400	3.3000	3.2000	3.3000	+8.197%	22	306	-15.455%
2026-03-26	3.1200	3.1200	3.0500	3.0500	+3.390%	2	314	-8.525%
2026-03-25	3.1500	3.1500	2.9500	2.9500	-5.751%	16	312	-5.424%
2026-03-24	3.1000	3.1300	3.0900	3.1300	-0.949%	6	297	-10.863%
2026-03-23	3.1600	3.1600	3.1500	3.1600	+0.317%	10	297	-11.709%
2026-03-20	3.0500	3.1500	3.0500	3.1500	+2.273%	21	285	-11.429%
2026-03-18	3.0000	3.0900	3.0000	3.0800	-1.597%	29	286	-9.416%
2026-03-16	3.0000	3.1300	3.0000	3.1300	+0.321%	13	257	-10.863%
2026-03-12	3.1200	3.1200	3.1200	3.1200	+0.645%	1	244	-10.577%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-6.061%	1	243	-10.000%
2026-03-09	3.2500	3.3000	3.2500	3.3000	+3.125%	5	242	-15.455%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-3.030%	4	246	-12.813%
2026-03-05	3.2000	3.3000	3.2000	3.3000	+5.431%	3	242	-15.455%
2026-03-03	3.1000	3.2000	3.1000	3.1300	+4.333%	5	239	-10.863%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-3.846%	20	237	-7.000%
2026-02-27	3.0600	3.1200	3.0600	3.1200	-4.294%	3	216	-10.577%
2026-02-23	3.0500	3.2600	3.0500	3.2600	+8.667%	57	214	-14.417%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+3.448%	2	165	-7.000%
2026-02-18	2.9000	2.9000	2.9000	2.9000	-7.937%	1	163	-3.793%
2026-02-17	3.0000	3.1500	3.0000	3.1500	+8.621%	7	163	-11.429%
2026-02-12	2.9000	2.9000	2.9000	2.9000	+1.754%	1	159	-3.793%
2026-02-11	2.7000	2.8500	2.7000	2.8500	+13.546%	2	158	-2.105%
2026-02-10	2.5100	2.5100	2.5100	2.5100	-3.462%	1	157	+11.155%
2026-02-09	2.6200	2.6200	2.6000	2.6000	-4.762%	12	156	+7.308%
2026-02-06	2.7300	2.7300	2.7300	2.7300	-1.799%	1	144	+2.198%
2026-02-05	2.8100	2.8100	2.7800	2.7800	+6.923%	4	144	+0.360%
2026-02-03	2.6000	2.6000	2.6000	2.6000	-1.887%	3	141	+7.308%
2026-02-02	2.8100	2.8100	2.6000	2.6500	+6.855%	4	140	+5.283%
2026-01-29	2.4300	2.5100	2.3900	2.4800	+5.085%	125	136	+12.500%
2026-01-28	2.4100	2.4100	2.3600	2.3600	+0.426%	2	74	+18.220%
2026-01-21	2.2500	2.3500	2.2500	2.3500	0.000%	6	75	+18.723%
2026-01-20	2.3400	2.3500	2.3400	2.3500	0.000%	26	69	+18.723%
2026-01-15	2.0400	2.3500	2.0400	2.3500	+5.381%	2	75	+18.723%
2026-01-13	2.2300	2.2300	2.2300	2.2300	-5.106%	5	74	+25.112%
2026-01-12	2.4500	2.4500	2.2600	2.3500	0.000%	27	69	+18.723%
2026-01-05	2.4400	2.4400	2.3500	2.3500	-12.313%	13	36	+18.723%
2026-01-02	2.8000	2.8000	2.6800	2.6800	-12.131%	11	36	+4.104%
2025-12-31	2.9500	3.0500	2.9500	3.0500	+7.018%	2	26	-8.525%
2025-12-30	2.9000	2.9000	2.8500	2.8500	+2.151%	2	26	-2.105%
2025-12-29	2.8400	2.8400	2.7900	2.7900	+3.333%	2	24	0.000%
2025-12-26	2.6500	2.7500	2.6500	2.7000	+3.846%	7	23	+3.333%
2025-12-24	2.6000	2.6000	2.6000	2.6000	+29.353%	1	16	+7.308%
2025-12-23	2.0100	2.0100	2.0100	2.0100	-25.830%	1	16	+38.806%
2025-12-18	2.6200	2.7100	2.5800	2.7100	+3.831%	4	15	+2.952%
2025-12-17	2.5000	2.6100	2.5000	2.6100	+20.276%	7	12	+6.897%
2025-12-09	2.1700	2.1700	2.1700	2.1700	-6.867%	1	4	+28.571%
2025-12-01	2.3300	2.3300	2.3300	2.3300	0.000%	3	3	+19.742%

.dark-mode .tm7vDc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tm7vDc{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121P8SMR Jan 21 2028 8.00 Put (SMR280121P00008000)option OPRA

SMR20280121P8
SMR Jan 21 2028 8.00 Put (SMR280121P00008000)
option OPRA