Dark

SMR20260116C12
SMR Jan 16 2026 12.00 Call (SMR260116C00012000)
option OPRA

EOD

May 16, 2025

13.11+14.199%(+1.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	13.11	13.11	13.11	13.11	+14.199%	2	1,066	0.000%
2025-05-13	10.20	11.48	10.15	11.48	+41.728%	9	1,067	+14.199%
2025-05-12	8.10	8.10	8.10	8.10	+6.579%	8	1,071	+61.852%
2025-05-09	7.14	7.60	7.14	7.60	+4.828%	194	1,079	+72.500%
2025-05-01	7.40	7.40	7.20	7.25	+10.687%	3	1,009	+80.828%
2025-04-23	6.55	6.55	6.55	6.55	+35.331%	2	1,012	+100.153%
2025-04-21	4.84	4.84	4.84	4.84	-16.838%	1	1,014	+170.868%
2025-04-17	5.70	5.82	5.70	5.82	-6.880%	96	1,108	+125.258%
2025-04-10	6.85	6.85	6.25	6.25	-10.714%	7	1,108	+109.760%
2025-04-09	6.85	7.00	6.85	7.00	+25.448%	91	1,101	+87.286%
2025-04-08	6.00	6.00	5.58	5.58	+4.690%	122	1,013	+134.946%
2025-04-07	4.30	5.33	4.30	5.33	+21.136%	121	1,133	+145.966%
2025-04-04	5.60	5.60	3.70	4.40	-16.981%	318	1,014	+197.955%
2025-04-03	5.26	5.30	5.26	5.30	-9.402%	120	1,126	+147.358%
2025-04-02	5.85	5.85	5.85	5.85	0.000%	120	1,006	+124.103%
2025-04-01	5.65	5.85	5.65	5.85	+7.339%	156	1,099	+124.103%
2025-03-31	5.36	5.45	5.35	5.45	-7.627%	10	994	+140.550%
2025-03-28	6.05	6.05	5.90	5.90	-33.708%	646	994	+122.203%
2025-03-25	8.90	8.90	8.90	8.90	-5.319%	30	720	+47.303%
2025-03-24	9.28	9.40	9.28	9.40	+11.905%	7	750	+39.468%
2025-03-21	8.40	8.40	8.40	8.40	+12.752%	8	756	+56.071%
2025-03-18	7.45	7.45	7.45	7.45	+8.759%	6	752	+75.973%
2025-03-10	6.36	6.85	6.05	6.85	+12.295%	11	746	+91.387%
2025-03-07	6.10	6.10	6.10	6.10	-19.205%	4	746	+114.918%
2025-03-06	7.55	7.55	7.55	7.55	+2.721%	1	744	+73.642%
2025-03-04	6.20	7.35	6.20	7.35	-4.545%	3	744	+78.367%
2025-03-03	7.70	7.70	7.70	7.70	+7.392%	1	741	+70.260%
2025-02-28	7.17	7.17	7.17	7.17	-9.811%	2	740	+82.845%
2025-02-27	7.95	7.95	7.95	7.95	-9.659%	2	740	+64.906%
2025-02-26	9.40	9.40	8.80	8.80	+8.642%	20	740	+48.977%
2025-02-25	8.10	8.10	8.10	8.10	-19.000%	5	731	+61.852%
2025-02-21	10.00	10.00	10.00	10.00	-28.571%	6	731	+31.100%
2025-02-14	14.00	14.00	14.00	14.00	-4.110%	6	731	-6.357%
2025-02-13	14.60	14.60	14.60	14.60	-8.750%	1	730	-10.205%
2025-02-11	16.55	16.55	16.00	16.00	-8.571%	4	730	-18.063%
2025-02-10	16.00	17.50	16.00	17.50	+10.759%	6	730	-25.086%
2025-02-07	15.80	15.80	15.80	15.80	+5.333%	2	730	-17.025%
2025-02-05	15.00	15.00	15.00	15.00	+7.604%	2	731	-12.600%
2025-02-04	13.94	13.94	13.94	13.94	+10.198%	1	733	-5.954%
2025-02-03	12.00	13.00	12.00	12.65	-13.828%	5	733	+3.636%
2025-01-31	16.17	16.20	14.68	14.68	+5.082%	14	733	-10.695%
2025-01-30	14.10	14.10	13.97	13.97	+3.712%	105	733	-6.156%
2025-01-29	13.10	13.47	12.40	13.47	+20.916%	7	804	-2.673%
2025-01-28	11.20	11.20	11.14	11.14	-0.536%	12	808	+17.684%
2025-01-27	13.45	13.45	10.78	11.20	-39.459%	132	797	+17.054%
2025-01-23	17.50	18.71	17.46	18.50	+19.355%	9	691	-29.135%
2025-01-22	15.45	15.50	15.45	15.50	+4.027%	2	691	-15.419%
2025-01-21	12.55	15.20	12.55	14.90	+14.615%	8	689	-12.013%
2025-01-17	13.00	13.00	13.00	13.00	+15.658%	2	691	+0.846%
2025-01-16	11.24	11.24	11.24	11.24	-2.261%	1	691	+16.637%
2025-01-15	11.50	11.50	11.50	11.50	+15.578%	10	690	+14.000%
2025-01-14	9.95	9.95	9.95	9.95	-5.238%	1	700	+31.759%
2025-01-10	10.50	10.50	10.50	10.50	-23.358%	20	700	+24.857%
2025-01-06	11.43	14.15	11.43	13.70	+22.321%	7	690	-4.307%
2025-01-03	10.39	11.20	10.39	11.20	+18.519%	6	688	+17.054%
2024-12-30	9.45	9.45	9.45	9.45	-13.303%	1	686	+38.730%
2024-12-27	10.60	10.90	10.60	10.90	-12.800%	12	685	+20.275%
2024-12-26	11.50	12.50	11.40	12.50	+14.679%	38	682	+4.880%
2024-12-23	10.95	10.95	10.80	10.90	+7.921%	4	679	+20.275%
2024-12-19	10.26	10.26	10.10	10.10	-10.777%	6	675	+29.802%
2024-12-18	12.07	12.07	11.32	11.32	-4.874%	6	671	+15.813%
2024-12-17	11.90	11.90	11.90	11.90	+2.146%	2	668	+10.168%
2024-12-13	11.98	11.98	11.65	11.65	-8.268%	4	668	+12.532%
2024-12-12	12.70	12.70	12.70	12.70	-0.781%	149	667	+3.228%
2024-12-11	12.31	12.80	11.41	12.80	+1.587%	5	580	+2.422%
2024-12-10	13.20	13.20	12.60	12.60	-16.556%	23	584	+4.048%
2024-12-06	15.10	15.10	15.10	15.10	+7.857%	100	584	-13.179%
2024-12-05	14.00	14.00	14.00	14.00	-7.713%	1	541	-6.357%
2024-12-03	15.56	15.56	15.17	15.17	-29.573%	4	540	-13.579%
2024-11-29	20.92	21.54	20.92	21.54	+18.352%	16	536	-39.136%
2024-11-25	17.50	18.20	17.50	18.20	-8.081%	10	543	-27.967%
2024-11-22	18.80	20.30	18.80	19.80	+28.571%	46	543	-33.788%
2024-11-20	15.40	15.40	15.40	15.40	-10.465%	1	565	-14.870%
2024-11-19	16.50	17.20	16.50	17.20	+31.298%	4	565	-23.779%
2024-11-15	13.10	13.10	13.10	13.10	-13.816%	2	568	+0.076%
2024-11-13	15.20	15.20	15.20	15.20	+18.750%	1	569	-13.750%
2024-11-11	12.83	12.83	12.80	12.80	-7.914%	5	569	+2.422%
2024-11-08	13.90	13.90	13.90	13.90	+15.833%	80	569	-5.683%
2024-11-07	12.00	12.00	12.00	12.00	+6.195%	18	529	+9.250%
2024-11-06	11.10	11.30	11.10	11.30	+22.826%	30	547	+16.018%
2024-11-04	9.20	9.20	9.20	9.20	-8.000%	1	577	+42.500%
2024-10-31	10.14	10.14	10.00	10.00	-9.502%	25	577	+31.100%
2024-10-30	12.70	12.70	10.90	11.05	-7.917%	36	581	+18.643%
2024-10-28	10.00	12.21	10.00	12.00	+29.730%	6	563	+9.250%
2024-10-25	9.27	9.70	9.10	9.25	-0.538%	12	566	+41.730%
2024-10-24	9.00	9.30	9.00	9.30	+14.815%	2	566	+40.968%
2024-10-23	8.33	8.33	7.90	8.10	-4.706%	407	566	+61.852%
2024-10-22	8.50	8.50	8.50	8.50	-6.593%	2	571	+54.235%
2024-10-18	9.10	9.10	9.10	9.10	+1.111%	20	571	+44.066%
2024-10-17	9.00	9.00	9.00	9.00	-0.552%	1	561	+45.667%
2024-10-16	5.60	9.05	5.60	9.05	+64.545%	22	561	+44.862%
2024-10-15	4.90	5.68	4.90	5.50	+5.769%	12	562	+138.364%
2024-10-14	5.00	5.45	5.00	5.20	+10.638%	411	551	+152.115%
2024-10-11	4.30	4.70	4.27	4.70	+23.684%	20	141	+178.936%
2024-10-10	3.50	3.80	3.50	3.80	+4.110%	3	146	+245.000%
2024-10-09	4.10	4.10	3.65	3.65	-15.116%	15	146	+259.178%
2024-10-08	4.30	4.30	4.30	4.30	-3.371%	2	135	+204.884%
2024-10-07	4.45	4.45	4.45	4.45	-1.111%	1	135	+194.607%
2024-10-04	4.19	4.60	4.19	4.50	+15.385%	134	134	+191.333%
2024-10-03	3.90	3.90	3.90	3.90	-0.256%	29	91	+236.154%
2024-10-02	3.80	3.91	3.70	3.91	+4.545%	11	66	+235.294%
2024-10-01	3.64	3.74	3.64	3.74	+8.406%	2	59	+250.535%
2024-09-30	4.00	4.00	3.45	3.45	-17.857%	9	57	+280.000%
2024-09-27	4.20	4.20	4.20	4.20	+20.000%	6	48	+212.143%
2024-09-26	3.50	3.50	3.50	3.50	-3.315%	1	45	+274.571%
2024-09-24	3.45	3.62	3.43	3.62	+20.667%	10	44	+262.155%
2024-09-23	3.00	3.00	3.00	3.00	+11.940%	3	34	+337.000%
2024-09-20	2.37	2.68	2.37	2.68	+9.388%	10	31	+389.179%
2024-09-19	2.35	2.45	2.35	2.45	+25.641%	8	26	+435.102%
2024-09-18	2.00	2.00	1.95	1.95	-15.217%	8	18	+572.308%
2024-09-16	2.30	2.30	2.30	2.30	0.000%	10	10	+470.000%

.dark-mode .QDTJrz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDTJrz{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260116C12SMR Jan 16 2026 12.00 Call (SMR260116C00012000)option OPRA

SMR20260116C12
SMR Jan 16 2026 12.00 Call (SMR260116C00012000)
option OPRA