Dark

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

EOD

Aug 5, 2026

3.10+1.974%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.1000	3.1000	3.1000	3.1000	+1.974%	2	3,190	0.000%
2026-08-04	3.0400	3.0400	3.0400	3.0400	-3.492%	3	3,190	+1.974%
2026-08-03	3.1300	3.2100	3.1300	3.1500	-2.174%	5	3,193	-1.587%
2026-07-31	3.2500	3.3000	3.2200	3.2200	-3.881%	39	3,189	-3.727%
2026-07-30	3.3500	3.3500	3.3500	3.3500	-4.011%	5	3,224	-7.463%
2026-07-29	3.4500	3.4900	3.4500	3.4900	+2.047%	8	3,229	-11.175%
2026-07-28	3.4000	3.4200	3.2600	3.4200	+2.090%	7	3,227	-9.357%
2026-07-27	3.4000	3.4000	3.3300	3.3500	-1.760%	15	3,223	-7.463%
2026-07-24	3.3900	3.4100	3.3900	3.4100	+2.402%	15	3,208	-9.091%
2026-07-22	3.3200	3.3300	3.3200	3.3300	+0.909%	6	3,193	-6.907%
2026-07-21	3.4000	3.4000	3.3000	3.3000	-5.714%	80	3,188	-6.061%
2026-07-20	3.5500	3.5500	3.4600	3.5000	-2.235%	104	3,248	-11.429%
2026-07-17	3.7300	3.7300	3.5300	3.5800	-0.279%	111	3,324	-13.408%
2026-07-16	3.5000	3.6200	3.4500	3.5900	+5.900%	168	3,413	-13.649%
2026-07-15	3.3400	3.4400	3.3400	3.3900	+1.497%	14	3,283	-8.555%
2026-07-14	3.3200	3.3500	3.3200	3.3400	-2.053%	115	3,280	-7.186%
2026-07-13	3.4100	3.4100	3.4100	3.4100	+2.711%	4	3,172	-9.091%
2026-07-10	3.3500	3.3800	3.3000	3.3200	+0.606%	22	3,168	-6.627%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-4.348%	10	3,156	-6.061%
2026-07-08	3.4500	3.4500	3.4000	3.4500	+3.293%	20	3,146	-10.145%
2026-07-07	3.3000	3.4500	3.3000	3.3400	+2.769%	1,565	3,130	-7.186%
2026-07-06	3.2300	3.2600	3.1200	3.2500	+1.562%	60	3,802	-4.615%
2026-06-30	3.1200	3.2000	3.1200	3.2000	-0.621%	3	3,754	-3.125%
2026-06-26	3.3000	3.3000	3.1900	3.2200	+2.222%	26	3,751	-3.727%
2026-06-25	3.2000	3.2000	3.1500	3.1500	0.000%	36	3,745	-1.587%
2026-06-24	3.1500	3.2000	3.1300	3.1500	+6.419%	6	3,759	-1.587%
2026-06-23	2.9600	2.9600	2.9600	2.9600	-1.661%	2	3,757	+4.730%
2026-06-22	3.0000	3.0300	2.9600	3.0100	+0.669%	33	3,759	+2.990%
2026-06-18	2.9700	3.0500	2.9500	2.9900	-8.000%	10	3,754	+3.679%
2026-06-17	3.2500	3.2500	3.2000	3.2500	-0.915%	13	3,754	-4.615%
2026-06-16	3.3100	3.3100	3.1500	3.2800	+5.806%	6	3,754	-5.488%
2026-06-15	3.3300	3.3300	3.1000	3.1000	-7.463%	5	3,629	0.000%
2026-06-12	3.4000	3.4400	3.3000	3.3500	-5.634%	127	3,629	-7.463%
2026-06-11	3.5000	3.5500	3.4900	3.5500	+3.801%	29	3,629	-12.676%
2026-06-10	3.3700	3.4500	3.3000	3.4200	+4.587%	1,536	3,620	-9.357%
2026-06-09	3.3000	3.4300	3.2500	3.2700	-3.254%	75	2,086	-5.199%
2026-06-05	3.2000	3.3800	3.2000	3.3800	+9.032%	14	2,071	-8.284%
2026-06-04	3.1000	3.1000	3.1000	3.1000	+1.639%	2	2,085	0.000%
2026-06-03	3.0500	3.1500	2.9500	3.0500	+5.172%	78	2,083	+1.639%
2026-06-02	2.8500	2.9100	2.8400	2.9000	-2.685%	24	2,021	+6.897%
2026-06-01	2.9000	3.0000	2.8400	2.9800	+1.361%	53	2,035	+4.027%
2026-05-29	2.9600	3.0200	2.8900	2.9400	+0.685%	165	2,044	+5.442%
2026-05-28	2.9000	3.0300	2.8600	2.9200	-0.680%	201	1,930	+6.164%
2026-05-27	2.9400	2.9400	2.9400	2.9400	+3.521%	1	1,863	+5.442%
2026-05-26	2.9500	2.9700	2.8400	2.8400	-6.885%	4	1,864	+9.155%
2026-05-22	3.0500	3.0500	3.0000	3.0500	-4.389%	29	1,865	+1.639%
2026-05-20	3.1000	3.1900	3.1000	3.1900	-1.543%	30	1,884	-2.821%
2026-05-19	3.2000	3.3600	3.1900	3.2400	+0.935%	30	1,854	-4.321%
2026-05-18	3.1500	3.2500	3.1000	3.2100	+3.548%	1,048	1,854	-3.427%
2026-05-15	3.0100	3.1000	2.9800	3.1000	+5.802%	4	1,854	0.000%
2026-05-14	2.9300	2.9300	2.9300	2.9300	-2.333%	1	786	+5.802%
2026-05-13	2.9500	3.0000	2.9500	3.0000	+3.448%	2	785	+3.333%
2026-05-12	2.9000	2.9000	2.9000	2.9000	+3.571%	6	785	+6.897%
2026-05-11	2.6000	2.8700	2.6000	2.8000	-6.040%	24	785	+10.714%
2026-05-08	3.0000	3.0000	2.9600	2.9800	+2.405%	8	757	+4.027%
2026-05-07	2.6700	2.9100	2.6700	2.9100	+3.559%	21	750	+6.529%
2026-05-06	2.8900	2.8900	2.8000	2.8100	-5.705%	32	738	+10.320%
2026-05-05	3.0000	3.0000	2.9200	2.9800	+4.196%	28	715	+4.027%
2026-05-04	2.8600	2.8600	2.8600	2.8600	0.000%	1	689	+8.392%
2026-05-01	2.9700	2.9700	2.8600	2.8600	-7.742%	7	685	+8.392%
2026-04-29	3.1100	3.1100	3.1000	3.1000	+1.974%	2	685	0.000%
2026-04-28	3.0500	3.0500	3.0000	3.0400	+4.467%	8	683	+1.974%
2026-04-27	2.8500	2.9100	2.8500	2.9100	-1.356%	4	676	+6.529%
2026-04-24	2.9900	2.9900	2.9500	2.9500	-1.338%	2	674	+5.085%
2026-04-23	2.9700	2.9900	2.8700	2.9900	+4.912%	20	673	+3.679%
2026-04-22	2.9500	2.9500	2.8200	2.8500	-5.000%	16	681	+8.772%
2026-04-21	2.9200	3.0500	2.9100	3.0000	+2.740%	27	670	+3.333%
2026-04-17	2.8900	2.9200	2.8900	2.9200	-2.990%	16	670	+6.164%
2026-04-16	2.4200	3.0500	2.4200	3.0100	-0.660%	112	684	+2.990%
2026-04-15	3.0300	3.0300	3.0300	3.0300	-5.313%	1	581	+2.310%
2026-04-14	3.3000	3.3000	3.2000	3.2000	-5.325%	110	580	-3.125%
2026-04-13	3.5000	3.5000	3.3500	3.3800	-2.029%	222	470	-8.284%
2026-04-10	3.4500	3.4500	3.4500	3.4500	+1.471%	2	323	-10.145%
2026-04-09	3.3500	3.4000	3.3500	3.4000	+4.294%	7	321	-8.824%
2026-04-08	3.2700	3.2700	3.2600	3.2600	-4.956%	2	317	-4.908%
2026-04-07	3.4000	3.4300	3.4000	3.4300	+5.538%	5	315	-9.621%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-2.108%	1	310	-4.615%
2026-04-02	3.3200	3.3200	3.3200	3.3200	+1.529%	3	306	-6.627%
2026-04-01	3.2700	3.2700	3.2700	3.2700	+0.615%	1	306	-5.199%
2026-03-31	3.2500	3.2500	3.2500	3.2500	-4.412%	2	306	-4.615%
2026-03-30	3.3500	3.4000	3.3400	3.4000	+3.030%	12	308	-8.824%
2026-03-27	3.2400	3.3000	3.2000	3.3000	+8.197%	22	306	-6.061%
2026-03-26	3.1200	3.1200	3.0500	3.0500	+3.390%	2	314	+1.639%
2026-03-25	3.1500	3.1500	2.9500	2.9500	-5.751%	16	312	+5.085%
2026-03-24	3.1000	3.1300	3.0900	3.1300	-0.949%	6	297	-0.958%
2026-03-23	3.1600	3.1600	3.1500	3.1600	+0.317%	10	297	-1.899%
2026-03-20	3.0500	3.1500	3.0500	3.1500	+2.273%	21	285	-1.587%
2026-03-18	3.0000	3.0900	3.0000	3.0800	-1.597%	29	286	+0.649%
2026-03-16	3.0000	3.1300	3.0000	3.1300	+0.321%	13	257	-0.958%
2026-03-12	3.1200	3.1200	3.1200	3.1200	+0.645%	1	244	-0.641%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-6.061%	1	243	0.000%
2026-03-09	3.2500	3.3000	3.2500	3.3000	+3.125%	5	242	-6.061%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-3.030%	4	246	-3.125%
2026-03-05	3.2000	3.3000	3.2000	3.3000	+5.431%	3	242	-6.061%
2026-03-03	3.1000	3.2000	3.1000	3.1300	+4.333%	5	239	-0.958%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-3.846%	20	237	+3.333%
2026-02-27	3.0600	3.1200	3.0600	3.1200	-4.294%	3	216	-0.641%
2026-02-23	3.0500	3.2600	3.0500	3.2600	+8.667%	57	214	-4.908%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+3.448%	2	165	+3.333%
2026-02-18	2.9000	2.9000	2.9000	2.9000	-7.937%	1	163	+6.897%
2026-02-17	3.0000	3.1500	3.0000	3.1500	+8.621%	7	163	-1.587%
2026-02-12	2.9000	2.9000	2.9000	2.9000	+1.754%	1	159	+6.897%
2026-02-11	2.7000	2.8500	2.7000	2.8500	+13.546%	2	158	+8.772%
2026-02-10	2.5100	2.5100	2.5100	2.5100	-3.462%	1	157	+23.506%
2026-02-09	2.6200	2.6200	2.6000	2.6000	-4.762%	12	156	+19.231%
2026-02-06	2.7300	2.7300	2.7300	2.7300	-1.799%	1	144	+13.553%
2026-02-05	2.8100	2.8100	2.7800	2.7800	+6.923%	4	144	+11.511%
2026-02-03	2.6000	2.6000	2.6000	2.6000	-1.887%	3	141	+19.231%
2026-02-02	2.8100	2.8100	2.6000	2.6500	+6.855%	4	140	+16.981%
2026-01-29	2.4300	2.5100	2.3900	2.4800	+5.085%	125	136	+25.000%
2026-01-28	2.4100	2.4100	2.3600	2.3600	+0.426%	2	74	+31.356%
2026-01-21	2.2500	2.3500	2.2500	2.3500	0.000%	6	75	+31.915%
2026-01-20	2.3400	2.3500	2.3400	2.3500	0.000%	26	69	+31.915%
2026-01-15	2.0400	2.3500	2.0400	2.3500	+5.381%	2	75	+31.915%
2026-01-13	2.2300	2.2300	2.2300	2.2300	-5.106%	5	74	+39.013%
2026-01-12	2.4500	2.4500	2.2600	2.3500	0.000%	27	69	+31.915%
2026-01-05	2.4400	2.4400	2.3500	2.3500	-12.313%	13	36	+31.915%
2026-01-02	2.8000	2.8000	2.6800	2.6800	-12.131%	11	36	+15.672%
2025-12-31	2.9500	3.0500	2.9500	3.0500	+7.018%	2	26	+1.639%
2025-12-30	2.9000	2.9000	2.8500	2.8500	+2.151%	2	26	+8.772%
2025-12-29	2.8400	2.8400	2.7900	2.7900	+3.333%	2	24	+11.111%
2025-12-26	2.6500	2.7500	2.6500	2.7000	+3.846%	7	23	+14.815%
2025-12-24	2.6000	2.6000	2.6000	2.6000	+29.353%	1	16	+19.231%
2025-12-23	2.0100	2.0100	2.0100	2.0100	-25.830%	1	16	+54.229%
2025-12-18	2.6200	2.7100	2.5800	2.7100	+3.831%	4	15	+14.391%
2025-12-17	2.5000	2.6100	2.5000	2.6100	+20.276%	7	12	+18.774%
2025-12-09	2.1700	2.1700	2.1700	2.1700	-6.867%	1	4	+42.857%
2025-12-01	2.3300	2.3300	2.3300	2.3300	0.000%	3	3	+33.047%

.dark-mode .CT3VNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CT3VNZ{ 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