Dark

SMR20251219C20
SMR Dec 19 2025 20.00 Call (SMR251219C00020000)
option OPRA

EOD

May 16, 2025

8.36+28.615%(+1.86)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	8.80	8.80	8.36	8.36	+28.615%	10	931	0.000%
2025-05-13	5.85	6.65	5.50	6.50	+62.500%	31	935	+28.615%
2025-05-12	4.19	4.19	4.00	4.00	-2.439%	37	940	+109.000%
2025-05-09	3.90	4.10	3.90	4.10	+6.218%	48	936	+103.902%
2025-05-01	3.86	3.86	3.86	3.86	+8.732%	1	913	+116.580%
2025-04-30	3.25	3.55	3.25	3.55	-7.552%	96	914	+135.493%
2025-04-29	3.84	3.84	3.84	3.84	+8.169%	1	818	+117.708%
2025-04-28	3.88	3.88	3.55	3.55	+19.932%	6	817	+135.493%
2025-04-17	2.96	2.96	2.96	2.96	+3.860%	7	828	+182.432%
2025-04-16	2.85	2.85	2.85	2.85	-13.636%	1	828	+193.333%
2025-04-14	3.30	3.30	3.30	3.30	0.000%	4	828	+153.333%
2025-04-11	3.30	3.30	3.30	3.30	+7.843%	2	828	+153.333%
2025-04-09	3.06	3.06	3.06	3.06	+7.368%	1	827	+173.203%
2025-04-08	3.40	3.40	2.85	2.85	-6.557%	2	827	+193.333%
2025-04-07	2.38	3.17	2.38	3.05	+62.234%	27	828	+174.098%
2025-04-04	2.20	2.20	1.88	1.88	-31.136%	38	830	+344.681%
2025-04-03	2.69	2.73	2.69	2.73	-6.507%	11	815	+206.227%
2025-04-01	2.71	2.92	2.62	2.92	-20.000%	7	804	+186.301%
2025-03-28	3.65	3.65	3.65	3.65	-6.410%	2	805	+129.041%
2025-03-27	4.65	4.65	3.90	3.90	-11.964%	4	806	+114.359%
2025-03-26	5.05	5.05	4.43	4.43	-9.592%	2	807	+88.713%
2025-03-21	4.90	4.90	4.90	4.90	-13.274%	2	807	+70.612%
2025-03-20	5.50	5.70	5.50	5.65	+10.784%	8	806	+47.965%
2025-03-17	5.10	5.10	5.10	5.10	+6.250%	15	802	+63.922%
2025-03-14	4.25	4.80	4.16	4.80	+23.077%	28	817	+74.167%
2025-03-13	4.25	4.25	3.90	3.90	-9.722%	3	818	+114.359%
2025-03-12	4.50	4.50	4.32	4.32	-1.818%	256	818	+93.519%
2025-03-11	4.40	4.40	4.40	4.40	+31.343%	1	607	+90.000%
2025-03-10	3.55	3.55	3.35	3.35	-22.989%	2	608	+149.552%
2025-03-06	4.35	4.35	4.35	4.35	-12.121%	1	608	+92.184%
2025-03-04	4.30	4.95	4.30	4.95	+23.750%	9	608	+68.889%
2025-03-03	5.60	5.60	4.00	4.00	-18.367%	3	608	+109.000%
2025-02-27	5.45	5.45	4.90	4.90	-15.517%	10	608	+70.612%
2025-02-26	6.10	6.10	5.80	5.80	+9.434%	2	608	+44.138%
2025-02-25	5.43	5.65	4.90	5.30	+1.923%	92	607	+57.736%
2025-02-24	5.64	5.64	5.20	5.20	-21.212%	25	609	+60.769%
2025-02-21	7.55	7.55	6.60	6.60	-12.467%	26	613	+26.667%
2025-02-20	7.54	7.54	7.54	7.54	-8.495%	5	612	+10.875%
2025-02-19	8.45	8.45	8.24	8.24	-5.829%	6	607	+1.456%
2025-02-18	9.81	9.81	8.75	8.75	-7.895%	8	607	-4.457%
2025-02-14	9.50	9.50	9.50	9.50	-8.213%	20	613	-12.000%
2025-02-13	11.45	11.45	10.35	10.35	-10.000%	4	616	-19.227%
2025-02-11	11.50	11.50	11.50	11.50	-13.534%	1	616	-27.304%
2025-02-10	13.30	13.30	13.30	13.30	+9.827%	3	616	-37.143%
2025-02-07	11.75	12.11	11.50	12.11	+27.474%	44	616	-30.966%
2025-02-06	10.10	10.10	9.50	9.50	-2.564%	2	634	-12.000%
2025-02-04	9.75	9.75	9.75	9.75	-11.364%	10	633	-14.256%
2025-02-03	11.00	11.00	11.00	11.00	-2.655%	10	633	-24.000%
2025-01-31	11.50	11.50	11.30	11.30	+45.806%	4	633	-26.018%
2025-01-28	7.00	7.75	6.77	7.75	-1.899%	78	635	+7.871%
2025-01-27	10.50	10.50	7.45	7.90	-43.571%	33	612	+5.823%
2025-01-24	13.76	14.00	13.76	14.00	+0.719%	4	591	-40.286%
2025-01-23	13.10	13.90	13.10	13.90	+24.664%	8	592	-39.856%
2025-01-22	11.13	11.15	10.85	11.15	+2.294%	13	594	-25.022%
2025-01-21	10.05	10.90	10.05	10.90	+20.843%	29	585	-23.303%
2025-01-17	9.02	9.02	9.02	9.02	+18.841%	10	593	-7.317%
2025-01-15	7.60	7.60	7.59	7.59	+2.568%	7	593	+10.145%
2025-01-14	7.40	7.40	7.40	7.40	+3.497%	1	596	+12.973%
2025-01-10	7.95	7.95	7.15	7.15	+2.143%	12	595	+16.923%
2025-01-08	8.55	8.55	6.60	7.00	-18.888%	9	592	+19.429%
2025-01-07	8.63	8.63	8.63	8.63	-15.392%	3	592	-3.129%
2025-01-06	10.17	10.20	10.15	10.20	+27.024%	9	591	-18.039%
2025-01-03	8.03	8.03	8.03	8.03	+36.102%	4	590	+4.110%
2025-01-02	6.40	6.40	5.90	5.90	-7.087%	2	590	+41.695%
2024-12-31	6.10	6.35	6.10	6.35	-2.607%	2	592	+31.654%
2024-12-30	6.80	6.80	6.52	6.52	-13.067%	62	592	+28.221%
2024-12-27	7.60	8.00	7.50	7.50	+4.167%	10	594	+11.467%
2024-12-24	7.20	7.20	7.20	7.20	-6.977%	1	593	+16.111%
2024-12-23	7.90	7.90	7.74	7.74	-2.025%	16	593	+8.010%
2024-12-20	7.13	8.00	6.80	7.90	+5.333%	10	578	+5.823%
2024-12-19	7.40	7.60	6.80	7.50	-1.186%	184	577	+11.467%
2024-12-18	8.65	8.65	7.59	7.59	-12.457%	9	421	+10.145%
2024-12-17	8.67	8.67	8.67	8.67	-7.766%	2	418	-3.576%
2024-12-11	8.71	9.40	8.71	9.40	-2.591%	3	419	-11.064%
2024-12-10	9.80	9.80	9.65	9.65	-17.167%	6	419	-13.368%
2024-12-09	11.65	11.65	11.65	11.65	-0.342%	1	418	-28.240%
2024-12-06	11.69	11.69	11.69	11.69	+10.283%	2	418	-28.486%
2024-12-05	10.60	10.60	10.60	10.60	-16.797%	1	417	-21.132%
2024-12-04	12.74	12.74	12.74	12.74	+5.289%	1	416	-34.380%
2024-12-03	12.35	12.35	12.10	12.10	-14.184%	6	415	-30.909%
2024-12-02	14.10	14.10	14.10	14.10	-18.497%	3	415	-40.709%
2024-11-29	16.30	17.30	16.30	17.30	+24.910%	10	418	-51.676%
2024-11-27	13.85	13.85	13.85	13.85	+0.362%	1	419	-39.639%
2024-11-25	13.80	13.80	13.80	13.80	-14.604%	1	419	-39.420%
2024-11-22	14.96	16.16	14.96	16.16	+14.854%	26	419	-48.267%
2024-11-21	12.40	14.70	12.40	14.07	+21.084%	15	420	-40.583%
2024-11-20	11.62	11.62	11.62	11.62	-13.284%	1	419	-28.055%
2024-11-18	11.29	13.40	11.00	13.40	+35.354%	33	419	-37.612%
2024-11-15	9.50	10.40	9.50	9.90	-10.000%	10	436	-15.556%
2024-11-14	11.00	11.00	11.00	11.00	-12.000%	4	433	-24.000%
2024-11-13	11.91	12.50	11.91	12.50	+23.762%	14	429	-33.120%
2024-11-12	9.75	10.10	9.75	10.10	-5.253%	3	443	-17.228%
2024-11-11	9.20	10.66	9.00	10.66	+6.600%	54	443	-21.576%
2024-11-08	10.10	10.55	10.00	10.00	+7.527%	26	393	-16.400%
2024-11-07	8.70	9.31	8.70	9.30	+11.913%	28	394	-10.108%
2024-11-06	7.50	8.31	7.50	8.31	+18.714%	21	384	+0.602%
2024-11-05	6.76	7.00	6.76	7.00	+2.941%	2	389	+19.429%
2024-11-04	6.80	6.80	6.80	6.80	-2.857%	8	388	+22.941%
2024-11-01	7.00	7.00	7.00	7.00	-6.667%	10	385	+19.429%
2024-10-31	7.50	7.50	7.50	7.50	-6.250%	1	380	+11.467%
2024-10-30	9.60	9.60	7.88	8.00	-7.085%	10	380	+4.500%
2024-10-28	6.90	9.24	6.90	8.61	+28.507%	54	373	-2.904%
2024-10-25	6.90	6.90	6.20	6.70	+4.688%	88	397	+24.776%
2024-10-24	6.37	6.50	6.37	6.40	+11.304%	8	392	+30.625%
2024-10-23	6.25	6.25	5.44	5.75	-4.167%	25	392	+45.391%
2024-10-22	6.00	6.00	6.00	6.00	-8.815%	4	369	+39.333%
2024-10-21	6.70	6.70	6.02	6.58	+15.439%	29	371	+27.052%
2024-10-18	5.50	6.30	5.50	5.70	-3.390%	60	349	+46.667%
2024-10-17	6.48	6.57	5.80	5.90	+1.724%	63	365	+41.695%
2024-10-16	4.40	6.00	4.40	5.80	+70.588%	105	344	+44.138%
2024-10-15	3.00	3.40	3.00	3.40	+6.250%	7	319	+145.882%
2024-10-14	2.35	3.20	2.35	3.20	+23.077%	15	312	+161.250%
2024-10-11	2.20	2.66	2.20	2.60	+23.810%	42	318	+221.538%
2024-10-10	2.10	2.10	2.10	2.10	-16.000%	1	307	+298.095%
2024-10-08	2.30	2.50	2.30	2.50	0.000%	6	308	+234.400%
2024-10-07	2.50	2.50	2.50	2.50	-7.407%	2	314	+234.400%
2024-10-04	2.60	2.70	2.60	2.70	+42.857%	8	312	+209.630%
2024-10-02	1.89	1.89	1.89	1.89	-22.857%	5	316	+342.328%
2024-09-27	2.25	2.45	2.25	2.45	+50.307%	4	321	+241.224%
2024-09-25	1.75	1.75	1.58	1.63	-20.098%	33	320	+412.883%
2024-09-24	2.03	2.04	2.03	2.04	+63.200%	15	349	+309.804%
2024-09-16	1.25	1.25	1.25	1.25	-13.793%	2	334	+568.800%
2024-09-13	1.45	1.45	1.45	1.45	+133.871%	2	336	+476.552%
2024-09-06	0.62	0.62	0.62	0.62	-22.500%	10	336	+1,248.387%
2024-09-03	0.60	0.80	0.60	0.80	-19.192%	2	341	+945.000%
2024-08-29	0.99	0.99	0.99	0.99	-13.913%	1	341	+744.444%
2024-08-27	1.15	1.15	1.15	1.15	+53.333%	1	340	+626.957%
2024-08-26	0.75	0.75	0.75	0.75	-16.667%	8	339	+1,014.667%
2024-08-23	0.90	0.90	0.90	0.90	-3.226%	2	347	+828.889%
2024-08-22	1.05	1.05	0.93	0.93	-19.130%	3	348	+798.925%
2024-08-19	1.20	1.20	1.15	1.15	0.000%	6	347	+626.957%
2024-08-16	1.40	1.40	1.15	1.15	+7.477%	18	342	+626.957%
2024-08-15	1.07	1.07	1.07	1.07	-10.833%	1	333	+681.308%
2024-08-13	1.13	1.20	1.13	1.20	+11.111%	11	332	+596.667%
2024-08-12	1.08	1.08	1.08	1.08	+2.857%	1	342	+674.074%
2024-08-07	1.30	1.30	1.05	1.05	+31.250%	11	341	+696.190%
2024-08-05	0.80	0.80	0.80	0.80	-20.000%	1	330	+945.000%
2024-08-02	1.00	1.00	1.00	1.00	0.000%	20	331	+736.000%
2024-08-01	1.00	1.00	1.00	1.00	0.000%	20	321	+736.000%
2024-07-29	1.79	3.20	1.00	1.00	-30.070%	50	301	+736.000%
2024-07-26	1.43	1.43	1.43	1.43	+14.400%	6	251	+484.615%
2024-07-25	1.25	1.25	1.25	1.25	-13.793%	25	248	+568.800%
2024-07-22	1.35	1.45	1.35	1.45	-19.444%	26	223	+476.552%
2024-07-19	1.80	1.80	1.80	1.80	-10.000%	5	203	+364.444%
2024-07-18	2.22	2.22	2.00	2.00	-24.528%	10	198	+318.000%
2024-07-17	2.75	2.95	2.50	2.65	-24.286%	21	189	+215.472%
2024-07-16	3.07	3.50	2.85	3.50	+12.903%	23	168	+138.857%
2024-07-15	3.20	3.30	2.50	3.10	-11.429%	27	147	+169.677%
2024-07-12	2.75	3.50	2.63	3.50	+75.000%	48	122	+138.857%
2024-07-11	2.00	2.21	2.00	2.00	0.000%	11	122	+318.000%
2024-07-10	2.00	2.00	2.00	2.00	-9.091%	1	114	+318.000%
2024-07-09	2.10	2.55	1.75	2.20	+8.374%	47	115	+280.000%
2024-07-08	2.00	2.20	1.65	2.03	-18.800%	71	69	+311.823%
2024-07-05	2.69	2.69	2.50	2.50	0.000%	4	2	+234.400%

.dark-mode .k9RcBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9RcBQ{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20251219C20SMR Dec 19 2025 20.00 Call (SMR251219C00020000)option OPRA

SMR20251219C20
SMR Dec 19 2025 20.00 Call (SMR251219C00020000)
option OPRA